Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biogen Idec
(NQ:
BIIB
)
234.13
+4.33 (+1.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
288.63
296.38
281.50
282.61
4,789,400
+14.74(+5.50%)
Jan 28, 2021
265.13
270.89
264.77
267.87
979,651
+2.72(+1.03%)
Jan 27, 2021
267.70
268.66
262.99
265.15
1,116,321
-6.52(-2.40%)
Jan 26, 2021
274.50
275.75
268.29
271.67
777,220
-3.87(-1.40%)
Jan 25, 2021
271.79
277.02
271.00
275.54
806,822
+6.10(+2.26%)
Jan 22, 2021
270.34
272.70
268.48
269.44
691,100
-0.68(-0.25%)
Jan 21, 2021
270.25
270.68
267.77
270.12
806,525
-0.16(-0.06%)
Jan 20, 2021
274.31
274.54
267.67
270.28
1,293,335
-3.56(-1.30%)
Jan 19, 2021
276.75
282.43
272.57
273.84
1,213,895
-2.00(-0.73%)
Jan 15, 2021
280.00
282.60
275.43
275.84
1,765,000
-4.45(-1.59%)
Jan 14, 2021
269.49
280.49
268.00
280.29
1,520,006
+13.62(+5.11%)
Jan 13, 2021
269.61
269.73
265.04
266.67
943,280
-0.72(-0.27%)
Jan 12, 2021
268.78
268.78
263.33
267.39
1,096,544
-0.13(-0.05%)
Jan 11, 2021
255.86
275.49
253.31
267.52
2,999,168
+14.98(+5.93%)
Jan 08, 2021
249.88
252.63
248.79
252.54
988,700
+2.10(+0.84%)
Jan 07, 2021
247.45
251.44
247.06
250.44
1,118,617
+2.69(+1.09%)
Jan 06, 2021
244.70
248.04
243.02
247.75
1,278,624
+1.36(+0.55%)
Jan 05, 2021
243.88
247.26
240.34
246.39
1,166,305
+3.44(+1.42%)
Jan 04, 2021
245.74
246.40
238.40
242.95
1,563,378
-1.91(-0.78%)
Dec 31, 2020
244.86
244.86
244.86
749,452
+1.28(+0.53%)
Dec 30, 2020
244.50
245.05
242.36
243.58
749,452
+0.12(+0.05%)
Dec 29, 2020
245.36
246.24
242.54
243.46
1,006,960
-0.69(-0.28%)
Dec 28, 2020
248.48
249.11
243.03
244.15
1,234,200
-4.74(-1.90%)
Dec 24, 2020
250.27
251.20
247.51
248.89
459,400
-2.31(-0.92%)
Dec 23, 2020
247.00
253.41
247.00
251.20
972,288
+3.33(+1.34%)
Dec 22, 2020
246.44
249.38
244.60
247.87
934,594
-0.45(-0.18%)
Dec 21, 2020
246.75
249.00
242.59
248.32
1,279,824
-1.30(-0.52%)
Dec 18, 2020
251.78
254.00
248.50
249.62
3,455,300
-0.62(-0.25%)
Dec 17, 2020
247.16
251.61
245.66
250.24
1,278,558
+2.05(+0.83%)
Dec 16, 2020
249.07
251.23
246.20
248.19
1,154,946
-0.54(-0.22%)
Dec 15, 2020
246.49
249.77
244.04
248.73
1,231,469
+3.48(+1.42%)
Dec 14, 2020
242.98
250.88
242.98
245.25
1,560,394
+3.82(+1.58%)
Dec 11, 2020
242.64
245.99
240.35
241.43
1,140,300
-1.55(-0.64%)
Dec 10, 2020
247.45
247.45
242.00
242.98
1,276,330
-1.77(-0.72%)
Dec 09, 2020
248.00
249.45
242.84
244.75
1,364,558
-1.68(-0.68%)
Dec 08, 2020
244.63
246.88
243.53
246.43
1,226,549
+2.75(+1.13%)
Dec 07, 2020
246.30
248.05
243.17
243.68
1,081,974
-2.19(-0.89%)
Dec 04, 2020
244.86
248.96
244.10
245.87
961,300
+1.78(+0.73%)
Dec 03, 2020
248.38
249.21
243.20
244.09
897,075
-2.83(-1.15%)
Dec 02, 2020
246.89
249.75
244.80
246.92
1,317,025
+3.76(+1.55%)
Dec 01, 2020
241.23
244.37
240.51
243.16
1,164,386
+2.99(+1.24%)
Nov 30, 2020
243.46
244.19
239.56
240.17
2,192,259
-3.61(-1.48%)
Nov 27, 2020
242.00
244.33
241.00
243.78
699,200
+2.03(+0.84%)
Nov 25, 2020
243.10
244.47
239.73
241.75
1,122,700
-0.76(-0.31%)
Nov 24, 2020
243.34
244.86
240.07
242.51
1,605,790
-0.87(-0.36%)
Nov 23, 2020
245.00
245.71
241.17
243.38
1,251,177
-0.77(-0.32%)
Nov 20, 2020
243.87
246.47
243.00
244.15
1,334,800
+0.14(+0.06%)
Nov 19, 2020
241.42
245.55
240.50
244.01
1,222,042
+3.03(+1.26%)
Nov 18, 2020
248.81
251.51
240.77
240.98
1,829,119
-7.83(-3.15%)
Nov 17, 2020
251.18
254.41
247.91
248.81
1,371,624
-2.15(-0.86%)
Nov 16, 2020
250.29
254.27
247.06
250.96
1,606,467
+2.37(+0.95%)
Nov 13, 2020
243.65
249.13
241.89
248.59
1,697,700
+7.04(+2.91%)
Nov 12, 2020
244.71
246.74
240.71
241.55
1,586,822
-2.48(-1.02%)
Nov 11, 2020
239.80
249.44
238.08
244.03
2,331,309
+7.69(+3.25%)
Nov 10, 2020
241.24
244.84
234.56
236.34
3,221,658
+0.08(+0.03%)
Nov 09, 2020
230.82
239.50
223.25
236.26
9,239,135
-88.51(-27.25%)
Nov 06, 2020
328.90
328.90
324.77
579
-4.13(-1.26%)
Nov 05, 2020
348.00
348.00
321.50
328.90
5,066,853
-26.73(-7.52%)
Nov 04, 2020
253.20
363.92
251.74
355.63
14,586,032
+108.62(+43.97%)
Nov 03, 2020
250.52
251.80
243.57
247.01
1,449,798
-1.98(-0.80%)
Nov 02, 2020
253.64
255.80
248.26
248.99
1,468,780
-3.08(-1.22%)
Oct 30, 2020
247.26
252.21
243.73
252.07
1,413,700
+6.59(+2.68%)
Oct 29, 2020
244.97
247.94
243.25
245.48
1,223,428
+1.22(+0.50%)
Oct 28, 2020
251.03
253.21
244.18
244.26
1,647,724
-11.04(-4.32%)
Oct 27, 2020
256.33
258.70
254.93
255.30
1,105,124
-1.46(-0.57%)
Oct 26, 2020
263.51
264.18
255.83
256.76
1,240,865
-8.24(-3.11%)
Oct 23, 2020
267.23
267.23
262.17
265.00
1,016,100
-1.80(-0.67%)
Oct 22, 2020
268.75
269.18
262.50
266.80
1,280,288
-2.11(-0.78%)
Oct 21, 2020
264.99
271.04
260.30
268.91
1,848,620
+1.79(+0.67%)
Oct 20, 2020
270.45
271.98
266.09
267.12
1,155,924
-1.65(-0.61%)
Oct 19, 2020
279.27
280.05
268.21
268.77
1,207,888
-11.24(-4.01%)
Oct 16, 2020
282.43
284.49
279.51
280.01
843,200
-0.62(-0.22%)
Oct 15, 2020
284.85
286.38
280.10
280.63
852,981
-8.39(-2.90%)
Oct 14, 2020
292.99
292.99
286.00
289.02
977,377
-2.44(-0.84%)
Oct 13, 2020
288.53
292.77
287.13
291.46
683,030
-0.02(-0.01%)
Oct 12, 2020
289.28
293.34
285.78
291.48
1,130,077
+4.94(+1.72%)
Oct 09, 2020
287.16
289.00
285.17
286.54
946,300
-0.38(-0.13%)
Oct 08, 2020
287.40
288.44
285.35
286.92
504,337
+1.17(+0.41%)
Oct 07, 2020
282.24
287.08
280.90
285.75
646,755
+4.60(+1.64%)
Oct 06, 2020
284.17
285.90
279.39
281.15
758,110
-3.03(-1.07%)
Oct 05, 2020
278.67
285.92
277.36
284.18
888,044
+6.54(+2.36%)
Oct 02, 2020
281.65
285.47
276.06
277.64
975,900
-7.93(-2.78%)
Oct 01, 2020
284.96
286.17
280.59
285.57
971,612
+1.89(+0.67%)
Sep 30, 2020
283.87
284.85
280.79
283.68
1,199,963
+1.33(+0.47%)
Sep 29, 2020
280.84
285.45
280.23
282.35
864,797
+0.31(+0.11%)
Sep 28, 2020
282.00
287.95
279.18
282.04
1,782,163
+8.76(+3.21%)
Sep 25, 2020
268.29
274.26
267.50
273.28
737,500
+3.24(+1.20%)
Sep 24, 2020
271.00
272.08
267.59
270.04
761,869
-2.16(-0.79%)
Sep 23, 2020
273.11
278.38
271.21
272.20
983,007
-0.56(-0.21%)
Sep 22, 2020
269.00
273.55
267.42
272.76
1,049,972
+4.46(+1.66%)
Sep 21, 2020
272.23
272.70
265.05
268.30
1,733,276
-6.18(-2.25%)
Sep 18, 2020
275.64
276.01
269.87
274.48
3,069,200
-0.89(-0.32%)
Sep 17, 2020
272.50
277.55
272.16
275.37
972,624
-1.02(-0.37%)
Sep 16, 2020
280.99
285.00
274.26
276.39
1,550,713
-2.06(-0.74%)
Sep 15, 2020
280.04
283.29
276.45
278.45
1,105,505
+0.16(+0.06%)
Sep 14, 2020
271.28
279.40
271.27
278.29
1,102,449
+8.38(+3.10%)
Sep 11, 2020
267.93
271.00
266.69
269.91
846,100
+3.40(+1.28%)
Sep 10, 2020
271.31
274.17
265.79
266.51
1,095,579
-6.00(-2.20%)
Sep 09, 2020
270.14
274.78
268.55
272.51
960,934
+3.61(+1.34%)
Sep 08, 2020
274.20
275.14
268.04
268.90
1,246,699
-7.10(-2.57%)
Sep 04, 2020
278.12
280.48
274.08
276.00
1,240,700
-0.15(-0.05%)
Sep 03, 2020
286.22
287.37
274.02
276.15
1,402,900
-9.45(-3.31%)
Sep 02, 2020
281.06
288.03
280.54
285.60
1,040,659
+5.85(+2.09%)
Sep 01, 2020
287.48
287.62
277.31
279.75
1,254,471
-7.89(-2.74%)
Aug 31, 2020
281.65
287.95
280.78
287.64
1,639,564
+6.18(+2.20%)
Aug 28, 2020
279.52
281.77
278.89
281.46
814,300
+2.20(+0.79%)
Aug 27, 2020
280.15
282.39
278.37
279.26
1,503,226
+0.09(+0.03%)
Aug 26, 2020
279.14
281.60
276.00
279.17
917,039
+0.14(+0.05%)
Aug 25, 2020
276.27
281.11
275.63
279.03
1,294,670
+2.47(+0.89%)
Aug 24, 2020
277.48
279.72
274.89
276.56
1,006,465
-0.51(-0.18%)
Aug 21, 2020
277.65
278.22
274.64
277.07
927,300
-0.45(-0.16%)
Aug 20, 2020
278.39
279.34
275.06
277.52
957,173
-2.46(-0.88%)
Aug 19, 2020
284.80
286.95
279.46
279.98
1,540,806
-8.90(-3.08%)
Aug 18, 2020
289.30
291.19
285.05
288.88
1,028,851
-0.28(-0.10%)
Aug 17, 2020
289.85
294.94
288.32
289.16
1,066,261
-0.29(-0.10%)
Aug 14, 2020
287.99
290.55
287.79
289.45
619,300
+0.91(+0.32%)
Aug 13, 2020
291.87
294.09
287.33
288.54
905,465
-4.68(-1.60%)
Aug 12, 2020
290.69
296.27
290.69
293.22
1,016,489
+3.28(+1.13%)
Aug 11, 2020
300.27
301.50
289.17
289.94
1,443,867
-10.32(-3.44%)
Aug 10, 2020
308.00
308.50
298.42
300.26
1,525,013
-5.45(-1.78%)
Aug 07, 2020
311.14
312.00
299.29
305.71
4,454,600
+28.05(+10.10%)
Aug 06, 2020
275.76
279.00
274.95
277.66
756,536
+1.49(+0.54%)
Aug 05, 2020
276.65
278.63
274.42
276.17
903,106
+0.09(+0.03%)
Aug 04, 2020
278.08
278.60
275.25
276.08
1,100,966
-2.08(-0.75%)
Aug 03, 2020
274.70
279.91
274.70
278.16
976,391
+3.47(+1.26%)
Jul 31, 2020
273.44
274.71
269.31
274.69
1,288,900
-0.17(-0.06%)
Jul 30, 2020
273.02
277.44
272.94
274.86
723,398
-2.50(-0.90%)
Jul 29, 2020
281.19
283.42
274.89
277.36
816,591
-2.99(-1.07%)
Jul 28, 2020
286.27
287.00
280.16
280.35
1,158,950
-5.84(-2.04%)
Jul 27, 2020
282.68
287.25
279.55
286.19
1,967,551
+13.86(+5.09%)
Jul 24, 2020
277.26
277.32
270.66
272.33
862,200
-6.18(-2.22%)
Jul 23, 2020
282.26
282.26
277.53
278.51
948,017
-2.30(-0.82%)
Jul 22, 2020
285.36
286.48
279.10
280.81
1,392,479
+0.62(+0.22%)
Jul 21, 2020
285.00
285.00
280.03
280.19
889,277
-3.21(-1.13%)
Jul 20, 2020
281.14
284.23
281.14
283.40
739,750
+1.52(+0.54%)
Jul 17, 2020
280.66
283.48
279.27
281.88
903,600
+2.34(+0.84%)
Jul 16, 2020
282.22
282.32
276.81
279.54
944,720
-3.42(-1.21%)
Jul 15, 2020
282.13
284.69
280.39
282.96
1,136,638
+1.69(+0.60%)
Jul 14, 2020
275.15
281.76
274.14
281.27
895,750
+4.75(+1.72%)
Jul 13, 2020
279.28
282.86
275.90
276.52
1,209,867
-2.36(-0.85%)
Jul 10, 2020
277.18
279.49
275.35
278.88
955,300
+0.18(+0.06%)
Jul 09, 2020
282.30
282.99
274.28
278.70
1,115,752
-1.49(-0.53%)
Jul 08, 2020
294.32
294.99
278.17
280.19
3,258,119
+11.84(+4.41%)
Jul 07, 2020
269.30
272.05
267.57
268.35
2,069,770
-1.45(-0.54%)
Jul 06, 2020
268.04
270.71
267.13
269.80
859,457
+4.68(+1.77%)
Jul 02, 2020
265.49
267.98
264.12
265.12
943,000
+0.35(+0.13%)
Jul 01, 2020
266.89
269.32
261.87
264.77
1,093,832
-2.78(-1.04%)
Jun 30, 2020
260.95
268.47
260.37
267.55
1,274,121
+7.20(+2.77%)
Jun 29, 2020
260.84
263.68
258.39
260.35
899,311
+1.69(+0.65%)
Jun 26, 2020
262.76
262.99
257.60
258.66
2,356,900
-3.97(-1.51%)
Jun 25, 2020
262.42
263.42
258.75
262.63
1,271,410
-0.41(-0.16%)
Jun 24, 2020
266.90
271.42
261.79
263.04
1,448,971
-5.15(-1.92%)
Jun 23, 2020
266.37
273.01
265.49
268.19
1,820,273
+3.90(+1.48%)
Jun 22, 2020
266.50
267.36
261.23
264.29
2,195,224
-6.71(-2.48%)
Jun 19, 2020
261.75
271.99
259.80
271.00
7,712,700
+10.70(+4.11%)
Jun 18, 2020
261.08
270.19
258.95
260.30
6,573,586
-21.16(-7.52%)
Jun 17, 2020
283.60
285.28
279.68
281.46
2,070,647
-0.66(-0.23%)
Jun 16, 2020
282.01
285.96
280.22
282.12
1,753,135
+3.63(+1.30%)
Jun 15, 2020
276.36
278.99
272.02
278.49
2,187,826
-0.78(-0.28%)
Jun 12, 2020
286.06
286.96
273.59
279.27
2,041,000
-3.95(-1.39%)
Jun 11, 2020
292.82
294.39
281.20
283.22
1,669,517
-12.03(-4.07%)
Jun 10, 2020
296.08
296.81
291.90
295.25
1,430,930
+1.51(+0.51%)
Jun 09, 2020
297.00
297.34
291.00
293.74
2,045,931
-7.52(-2.50%)
Jun 08, 2020
304.48
306.06
299.13
301.26
1,491,088
-5.46(-1.78%)
Jun 05, 2020
300.61
308.27
298.12
306.72
1,297,700
+7.07(+2.36%)
Jun 04, 2020
302.99
303.96
297.55
299.65
1,019,028
-2.95(-0.97%)
Jun 03, 2020
303.04
304.68
299.71
302.60
945,548
-0.26(-0.09%)
Jun 02, 2020
300.28
303.92
300.28
302.86
945,781
+1.41(+0.47%)
Jun 01, 2020
305.72
306.95
300.70
301.45
862,972
-5.64(-1.84%)
May 29, 2020
300.98
307.82
297.91
307.09
1,917,400
+6.59(+2.19%)
May 28, 2020
302.29
304.80
297.86
300.50
1,431,003
-0.96(-0.32%)
May 27, 2020
297.00
301.50
291.83
301.46
1,374,743
+5.59(+1.89%)
May 26, 2020
309.07
309.07
294.89
295.87
1,663,198
-8.66(-2.84%)
May 22, 2020
304.11
305.03
300.80
304.53
690,200
+0.07(+0.02%)
May 21, 2020
309.76
311.26
302.53
304.46
1,099,745
-5.07(-1.64%)
May 20, 2020
311.58
314.58
308.18
309.53
904,089
-0.55(-0.18%)
May 19, 2020
314.67
316.85
308.66
310.08
862,165
-5.82(-1.84%)
May 18, 2020
324.00
324.00
315.29
315.90
1,022,392
-0.70(-0.22%)
May 15, 2020
313.49
317.21
311.00
316.60
820,900
+0.78(+0.25%)
May 14, 2020
311.15
317.78
311.15
315.82
1,167,110
+0.86(+0.27%)
May 13, 2020
320.90
327.20
312.66
314.96
1,795,940
-4.81(-1.50%)
May 12, 2020
329.91
335.00
318.89
319.77
1,882,345
-8.24(-2.51%)
May 11, 2020
313.41
330.13
313.00
328.01
1,513,565
+13.99(+4.46%)
May 08, 2020
315.49
317.70
311.37
314.02
1,126,300
+0.01(+0.00%)
May 07, 2020
308.71
317.55
308.51
314.01
1,764,508
+7.23(+2.36%)
May 06, 2020
305.05
312.66
304.98
306.78
1,255,482
+2.34(+0.77%)
May 05, 2020
297.14
306.50
297.08
304.44
1,348,421
+7.92(+2.67%)
May 04, 2020
294.06
297.90
293.02
296.52
1,253,087
+3.43(+1.17%)
May 01, 2020
295.07
297.92
291.88
293.09
1,538,600
-3.74(-1.26%)
Apr 30, 2020
299.00
305.05
296.14
296.83
2,290,985
-7.88(-2.59%)
Apr 29, 2020
308.84
313.34
304.63
304.71
2,100,079
-0.51(-0.17%)
Apr 28, 2020
305.02
312.83
303.00
305.22
1,862,944
+1.98(+0.65%)
Apr 27, 2020
300.58
305.00
299.74
303.24
1,611,275
+5.44(+1.83%)
Apr 24, 2020
293.06
297.94
290.10
297.80
1,778,800
+5.80(+1.99%)
Apr 23, 2020
293.61
297.44
291.57
292.00
2,911,457
-6.01(-2.02%)
Apr 22, 2020
302.75
306.99
289.02
298.01
6,651,251
-31.00(-9.42%)
Apr 21, 2020
332.51
336.19
328.37
329.01
1,520,497
-10.40(-3.06%)
Apr 20, 2020
338.64
350.24
337.28
339.41
1,620,691
-3.14(-0.92%)
Apr 17, 2020
345.97
346.05
335.29
342.55
1,701,800
+4.21(+1.24%)
Apr 16, 2020
331.15
340.38
328.17
338.34
1,602,856
+11.40(+3.49%)
Apr 15, 2020
329.45
333.20
322.86
326.94
1,426,443
-6.82(-2.04%)
Apr 14, 2020
329.00
336.50
328.34
333.76
1,675,520
+10.82(+3.35%)
Apr 13, 2020
318.01
325.11
316.79
322.94
2,083,818
+1.89(+0.59%)
Apr 09, 2020
315.10
322.45
314.01
321.05
1,480,200
+4.10(+1.29%)
Apr 08, 2020
305.25
319.39
301.01
316.95
1,932,339
+15.74(+5.23%)
Apr 07, 2020
314.94
319.60
299.61
301.21
2,457,696
-10.18(-3.27%)
Apr 06, 2020
308.49
314.14
300.60
311.39
3,181,066
+10.88(+3.62%)
Apr 03, 2020
303.70
311.52
296.81
300.51
1,422,800
-3.96(-1.30%)
Apr 02, 2020
290.10
307.15
290.00
304.47
3,286,692
+11.20(+3.82%)
Apr 01, 2020
308.81
313.46
290.35
293.27
2,177,630
-23.11(-7.30%)
Mar 31, 2020
313.48
319.94
309.20
316.38
2,869,278
+0.25(+0.08%)
Mar 30, 2020
300.00
321.41
298.08
316.13
1,747,329
+19.38(+6.53%)
Mar 27, 2020
297.00
307.14
294.25
296.75
1,653,100
-8.19(-2.69%)
Mar 26, 2020
284.74
306.77
284.51
304.94
2,270,174
+19.96(+7.00%)
Mar 25, 2020
274.73
300.84
268.13
284.98
2,677,868
+8.79(+3.18%)
Mar 24, 2020
278.89
283.26
269.98
276.19
3,463,277
+7.00(+2.60%)
Mar 23, 2020
280.13
288.05
262.25
269.19
2,694,628
-9.58(-3.44%)
Mar 20, 2020
288.02
301.88
277.81
278.77
2,730,100
-9.25(-3.21%)
Mar 19, 2020
293.15
297.48
283.28
288.02
2,470,019
-10.66(-3.57%)
Mar 18, 2020
293.71
306.74
277.51
298.68
2,766,752
-6.64(-2.17%)
Mar 17, 2020
285.33
314.65
284.14
305.32
2,626,026
+23.60(+8.38%)
Mar 16, 2020
281.86
309.35
273.59
281.72
3,862,618
-23.49(-7.70%)
Mar 13, 2020
279.14
306.00
276.24
305.21
3,641,000
+36.33(+13.51%)
Mar 12, 2020
280.00
285.42
266.01
268.88
2,901,015
-25.37(-8.62%)
Mar 11, 2020
295.99
303.36
291.96
294.25
1,879,095
-11.38(-3.72%)
Mar 10, 2020
304.49
308.77
289.58
305.63
2,378,638
+8.44(+2.84%)
Mar 09, 2020
301.00
306.97
293.76
297.19
2,149,280
-20.76(-6.53%)
Mar 06, 2020
308.27
319.18
306.17
317.95
1,513,100
+0.25(+0.08%)
Mar 05, 2020
319.73
326.45
315.00
317.70
1,470,073
-10.75(-3.27%)
Mar 04, 2020
319.29
328.45
316.41
328.45
1,752,259
+12.67(+4.01%)
Mar 03, 2020
320.28
333.00
311.87
315.78
2,035,157
-12.11(-3.69%)
Mar 02, 2020
308.64
328.23
307.83
327.89
2,364,280
+19.50(+6.32%)
Feb 28, 2020
300.23
310.54
299.00
308.39
2,396,700
-1.69(-0.55%)
Feb 27, 2020
324.72
325.55
309.63
310.08
2,221,138
-17.37(-5.30%)
Feb 26, 2020
326.98
330.93
323.61
327.45
1,411,294
+3.34(+1.03%)
Feb 25, 2020
327.20
330.61
322.70
324.11
1,831,121
-1.87(-0.57%)
Feb 24, 2020
331.50
336.00
325.42
325.98
1,732,453
-10.73(-3.19%)
Feb 21, 2020
336.97
337.82
334.60
336.71
923,300
+0.07(+0.02%)
Feb 20, 2020
342.18
343.00
332.50
336.64
1,497,823
-4.40(-1.29%)
Feb 19, 2020
338.00
341.77
335.42
341.04
1,488,338
+3.94(+1.17%)
Feb 18, 2020
343.66
344.00
334.09
337.10
1,515,341
+4.10(+1.23%)
Feb 14, 2020
334.00
335.40
331.83
333.00
1,023,200
-1.25(-0.37%)
Feb 13, 2020
329.20
338.88
329.00
334.25
1,307,273
+2.49(+0.75%)
Feb 12, 2020
331.66
334.71
329.04
331.76
1,603,009
-0.53(-0.16%)
Feb 11, 2020
338.06
340.05
329.72
332.29
1,806,188
-6.64(-1.96%)
Feb 10, 2020
332.00
339.56
330.24
338.93
1,867,011
+0.23(+0.07%)
Feb 07, 2020
335.39
340.32
331.66
338.70
2,209,300
+1.46(+0.43%)
Feb 06, 2020
338.39
348.66
333.50
337.24
3,612,920
+4.37(+1.31%)
Feb 05, 2020
285.63
374.99
279.17
332.87
10,157,242
+49.58(+17.50%)
Feb 04, 2020
276.40
285.60
275.94
283.29
1,684,423
+10.56(+3.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.