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
MSCI Inc
(NY:
MSCI
)
493.00
+2.60 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019
223.82
227.10
221.34
224.43
798,982
+5.19(+2.37%)
Oct 30, 2019
217.20
219.24
214.15
219.24
514,560
+1.02(+0.47%)
Oct 29, 2019
214.78
220.60
214.78
218.22
503,223
+2.91(+1.35%)
Oct 28, 2019
214.71
216.68
213.10
215.31
362,443
+2.71(+1.27%)
Oct 25, 2019
212.28
214.56
211.72
212.60
242,680
-0.36(-0.17%)
Oct 24, 2019
209.71
214.43
209.41
212.97
345,294
+4.07(+1.95%)
Oct 23, 2019
206.82
209.28
204.87
208.90
935,911
+1.87(+0.90%)
Oct 22, 2019
216.38
217.09
206.18
207.03
530,556
-9.35(-4.32%)
Oct 21, 2019
216.05
216.60
212.89
216.38
318,068
+1.67(+0.78%)
Oct 18, 2019
218.22
218.26
213.15
214.71
292,220
-4.43(-2.02%)
Oct 17, 2019
216.90
219.39
216.31
219.14
262,581
+2.92(+1.35%)
Oct 16, 2019
217.14
217.86
211.83
216.22
349,648
-1.05(-0.48%)
Oct 15, 2019
216.72
219.26
215.97
217.27
299,213
+1.88(+0.88%)
Oct 14, 2019
215.56
217.88
214.87
215.39
274,250
-0.21(-0.10%)
Oct 11, 2019
218.78
218.78
215.28
215.60
384,924
+2.56(+1.20%)
Oct 10, 2019
209.29
214.28
208.18
213.03
433,893
+3.04(+1.45%)
Oct 09, 2019
208.56
211.68
207.90
209.99
283,910
+4.75(+2.31%)
Oct 08, 2019
209.10
209.59
203.81
205.25
418,957
-6.01(-2.84%)
Oct 07, 2019
210.19
212.85
210.05
211.25
321,471
-0.21(-0.10%)
Oct 04, 2019
209.49
211.93
208.15
211.47
371,023
+3.03(+1.46%)
Oct 03, 2019
203.38
209.24
201.26
208.43
717,243
+4.92(+2.42%)
Oct 02, 2019
205.07
205.53
202.13
203.51
636,181
-3.38(-1.63%)
Oct 01, 2019
208.41
211.10
206.81
206.89
495,655
-1.46(-0.70%)
Sep 30, 2019
206.57
210.48
204.97
208.35
645,434
+1.78(+0.86%)
Sep 27, 2019
216.93
218.26
203.87
206.57
819,597
-7.33(-3.43%)
Sep 26, 2019
216.35
217.19
213.19
213.90
404,372
-3.36(-1.55%)
Sep 25, 2019
215.92
217.99
212.96
217.25
357,422
+1.39(+0.64%)
Sep 24, 2019
217.93
220.28
214.90
215.87
504,925
-0.33(-0.15%)
Sep 23, 2019
215.92
217.13
214.38
216.20
488,926
+0.22(+0.10%)
Sep 20, 2019
225.88
226.84
215.91
215.98
924,842
-9.24(-4.10%)
Sep 19, 2019
223.67
226.74
222.33
225.22
411,431
+1.57(+0.70%)
Sep 18, 2019
229.63
229.63
220.76
223.66
630,548
-6.12(-2.66%)
Sep 17, 2019
220.51
230.28
220.39
229.78
862,984
+9.71(+4.41%)
Sep 16, 2019
217.74
220.33
217.42
220.07
600,289
+0.34(+0.16%)
Sep 13, 2019
222.93
223.35
215.97
219.72
575,661
-2.63(-1.18%)
Sep 12, 2019
219.41
225.28
219.41
222.35
886,722
+5.43(+2.51%)
Sep 11, 2019
217.02
218.03
212.15
216.92
950,266
-1.64(-0.75%)
Sep 10, 2019
226.10
226.10
216.08
218.56
1,028,348
-8.69(-3.82%)
Sep 09, 2019
232.89
234.14
224.95
227.25
798,807
-3.60(-1.56%)
Sep 06, 2019
226.12
231.68
226.12
230.85
586,740
+5.59(+2.48%)
Sep 05, 2019
222.71
225.88
220.73
225.26
402,506
+5.00(+2.27%)
Sep 04, 2019
223.28
225.35
217.54
220.26
636,123
-3.15(-1.41%)
Sep 03, 2019
222.94
224.90
220.91
223.41
427,076
-1.09(-0.49%)
Aug 30, 2019
227.07
227.50
222.21
224.50
346,776
-0.94(-0.42%)
Aug 29, 2019
223.55
226.03
222.29
225.43
362,816
+3.71(+1.67%)
Aug 28, 2019
220.54
222.17
218.23
221.72
298,842
+0.48(+0.22%)
Aug 27, 2019
222.12
222.75
218.97
221.24
516,553
-0.39(-0.18%)
Aug 26, 2019
224.94
226.18
219.28
221.64
451,835
-1.30(-0.58%)
Aug 23, 2019
225.06
227.43
221.93
222.94
951,806
-2.87(-1.27%)
Aug 22, 2019
225.46
227.11
223.74
225.81
609,215
+0.93(+0.41%)
Aug 21, 2019
222.66
226.02
221.89
224.88
429,020
+3.38(+1.52%)
Aug 20, 2019
219.19
222.91
217.69
221.50
534,087
+1.14(+0.52%)
Aug 19, 2019
220.29
221.67
219.44
220.36
495,822
+3.90(+1.80%)
Aug 16, 2019
214.54
217.19
213.01
216.46
567,823
+3.90(+1.83%)
Aug 15, 2019
208.90
213.47
208.90
212.56
489,593
+3.77(+1.81%)
Aug 14, 2019
212.68
214.47
207.71
208.79
740,334
-7.07(-3.27%)
Aug 13, 2019
208.79
216.65
208.59
215.86
534,665
+6.06(+2.89%)
Aug 12, 2019
211.58
213.88
208.78
209.81
478,922
-3.90(-1.83%)
Aug 09, 2019
213.40
215.41
210.15
213.71
374,591
-1.35(-0.63%)
Aug 08, 2019
210.89
215.95
210.43
215.06
679,902
+7.91(+3.82%)
Aug 07, 2019
202.40
208.09
199.47
207.16
723,447
+2.71(+1.33%)
Aug 06, 2019
201.17
204.71
200.88
204.45
738,431
+4.87(+2.44%)
Aug 05, 2019
201.97
204.09
197.28
199.58
867,844
-10.44(-4.97%)
Aug 02, 2019
214.20
214.20
208.22
210.02
691,835
-4.91(-2.29%)
Aug 01, 2019
217.58
223.95
213.75
214.93
755,840
-1.82(-0.84%)
Jul 31, 2019
217.43
220.86
213.83
216.75
553,211
-0.61(-0.28%)
Jul 30, 2019
220.44
220.60
216.21
217.36
573,531
-4.28(-1.93%)
Jul 29, 2019
225.70
226.54
221.57
221.64
394,267
-4.67(-2.06%)
Jul 26, 2019
223.06
226.65
222.19
226.32
620,754
+5.13(+2.32%)
Jul 25, 2019
222.25
223.55
220.08
221.19
540,875
-0.34(-0.15%)
Jul 24, 2019
223.68
223.92
219.20
221.53
1,474,864
-3.21(-1.43%)
Jul 23, 2019
230.59
231.34
223.88
224.73
885,433
-4.75(-2.07%)
Jul 22, 2019
229.80
231.27
227.70
229.48
420,055
-0.37(-0.16%)
Jul 19, 2019
235.11
236.14
229.51
229.86
431,414
-4.53(-1.93%)
Jul 18, 2019
230.38
234.50
230.04
234.39
302,480
+3.96(+1.72%)
Jul 17, 2019
230.40
232.25
230.06
230.43
304,117
+0.01(+0.00%)
Jul 16, 2019
233.89
234.99
229.80
230.42
350,374
-3.46(-1.48%)
Jul 15, 2019
234.64
234.64
232.64
233.88
207,423
+0.08(+0.03%)
Jul 12, 2019
229.65
233.94
228.28
233.81
308,123
+4.62(+2.01%)
Jul 11, 2019
228.25
230.27
226.87
229.19
304,234
+2.17(+0.96%)
Jul 10, 2019
227.82
229.31
226.64
227.01
535,776
+0.00(+0.00%)
Jul 09, 2019
222.26
227.17
221.84
227.01
470,635
+3.15(+1.41%)
Jul 08, 2019
225.84
227.15
222.37
223.87
461,331
-7.24(-3.13%)
Jul 05, 2019
233.27
234.03
228.60
231.11
395,139
-3.13(-1.34%)
Jul 03, 2019
233.38
234.47
231.90
234.23
178,436
+0.94(+0.40%)
Jul 02, 2019
230.09
234.44
229.69
233.29
421,361
+3.88(+1.69%)
Jul 01, 2019
230.98
231.04
228.27
229.41
457,623
+1.64(+0.72%)
Jun 28, 2019
224.44
227.92
224.11
227.77
684,287
+4.47(+2.00%)
Jun 27, 2019
221.51
223.41
220.45
223.29
573,468
+2.46(+1.11%)
Jun 26, 2019
221.01
222.26
218.29
220.83
514,084
+0.73(+0.33%)
Jun 25, 2019
223.94
224.08
219.87
220.10
383,452
-4.06(-1.81%)
Jun 24, 2019
222.90
225.21
221.89
224.16
437,107
+2.49(+1.12%)
Jun 21, 2019
226.22
226.57
221.52
221.67
783,255
-4.81(-2.12%)
Jun 20, 2019
228.41
232.01
225.17
226.48
590,387
+0.75(+0.33%)
Jun 19, 2019
222.45
226.21
220.73
225.73
544,593
+2.92(+1.31%)
Jun 18, 2019
222.37
224.77
222.37
222.81
461,012
+0.95(+0.43%)
Jun 17, 2019
224.80
227.02
221.21
221.85
404,550
-3.04(-1.35%)
Jun 14, 2019
223.99
225.59
221.87
224.90
343,873
+0.91(+0.41%)
Jun 13, 2019
225.55
225.55
220.45
223.98
464,935
-0.03(-0.01%)
Jun 12, 2019
224.80
226.37
222.90
224.01
548,948
-1.43(-0.63%)
Jun 11, 2019
234.71
234.71
222.43
225.44
821,062
-7.29(-3.13%)
Jun 10, 2019
230.54
234.01
229.85
232.73
439,522
+3.52(+1.54%)
Jun 07, 2019
228.10
231.32
227.81
229.21
469,680
+2.59(+1.15%)
Jun 06, 2019
224.06
228.63
223.45
226.61
666,566
+2.94(+1.31%)
Jun 05, 2019
216.30
223.74
215.52
223.68
1,005,600
+9.22(+4.30%)
Jun 04, 2019
208.52
214.61
206.43
214.45
495,658
+8.18(+3.96%)
Jun 03, 2019
209.85
211.66
205.20
206.28
625,026
-3.58(-1.70%)
May 31, 2019
209.82
211.75
208.61
209.85
411,494
-2.64(-1.24%)
May 30, 2019
212.17
215.29
211.02
212.50
526,250
+2.14(+1.02%)
May 29, 2019
209.66
212.96
208.55
210.36
565,985
-0.78(-0.37%)
May 28, 2019
209.65
214.03
208.79
211.14
994,669
+2.38(+1.14%)
May 24, 2019
209.20
210.00
206.24
208.76
650,738
+1.13(+0.55%)
May 23, 2019
212.57
212.81
206.68
207.62
567,425
-7.11(-3.31%)
May 22, 2019
213.66
216.12
213.52
214.73
356,555
+0.20(+0.09%)
May 21, 2019
215.53
216.35
213.64
214.53
726,024
+2.14(+1.01%)
May 20, 2019
213.64
214.41
211.50
212.39
365,497
-2.04(-0.95%)
May 17, 2019
213.42
216.11
212.74
214.43
488,761
-1.20(-0.56%)
May 16, 2019
211.19
217.44
210.93
215.63
590,119
+5.48(+2.61%)
May 15, 2019
207.66
212.04
207.66
210.15
454,891
+0.44(+0.21%)
May 14, 2019
205.00
211.26
205.00
209.71
529,132
+4.84(+2.36%)
May 13, 2019
210.09
210.43
199.66
204.87
1,668,245
-8.50(-3.98%)
May 10, 2019
210.66
214.11
207.80
213.37
408,583
+2.28(+1.08%)
May 09, 2019
210.36
212.68
208.48
211.08
606,115
-1.86(-0.87%)
May 08, 2019
211.41
214.88
210.61
212.94
619,090
+1.81(+0.86%)
May 07, 2019
216.45
217.07
209.34
211.13
775,930
-7.33(-3.35%)
May 06, 2019
212.41
219.22
211.47
218.46
636,736
+2.57(+1.19%)
May 03, 2019
210.62
216.34
209.85
215.89
547,020
+5.37(+2.55%)
May 02, 2019
214.14
214.14
206.55
210.52
972,339
-1.36(-0.64%)
May 01, 2019
214.60
215.34
211.88
211.88
724,914
-2.53(-1.18%)
Apr 30, 2019
212.19
214.73
211.80
214.41
845,264
+1.52(+0.71%)
Apr 29, 2019
214.58
215.62
212.58
212.89
524,987
-2.13(-0.99%)
Apr 26, 2019
213.06
215.08
211.42
215.02
409,319
+2.61(+1.23%)
Apr 25, 2019
213.65
214.07
210.35
212.41
955,094
-1.42(-0.66%)
Apr 24, 2019
214.36
215.83
213.69
213.83
537,096
-1.20(-0.56%)
Apr 23, 2019
212.10
215.13
211.35
215.03
582,013
+3.33(+1.57%)
Apr 22, 2019
209.79
212.37
209.29
211.70
226,437
+1.12(+0.53%)
Apr 18, 2019
207.95
210.67
206.93
210.58
549,858
+2.24(+1.07%)
Apr 17, 2019
209.89
209.89
207.67
208.34
728,135
-0.32(-0.16%)
Apr 16, 2019
208.86
209.57
207.23
208.67
734,203
+0.33(+0.16%)
Apr 15, 2019
207.50
208.79
207.04
208.33
501,443
+0.95(+0.46%)
Apr 12, 2019
207.83
207.88
206.20
207.38
684,091
+1.61(+0.78%)
Apr 11, 2019
204.33
206.47
204.30
205.77
722,923
+1.61(+0.79%)
Apr 10, 2019
202.92
205.06
201.84
204.17
654,959
+2.59(+1.28%)
Apr 09, 2019
200.06
201.63
199.59
201.58
546,727
+0.85(+0.42%)
Apr 08, 2019
196.96
200.84
196.89
200.73
638,845
+3.81(+1.94%)
Apr 05, 2019
196.27
197.24
195.08
196.92
557,847
+0.68(+0.34%)
Apr 04, 2019
197.15
197.18
194.68
196.24
486,770
-0.06(-0.03%)
Apr 03, 2019
196.15
196.47
194.77
196.30
539,855
+1.38(+0.71%)
Apr 02, 2019
192.40
195.22
191.89
194.92
903,813
+2.86(+1.49%)
Apr 01, 2019
191.20
192.47
190.69
192.06
648,875
+2.89(+1.53%)
Mar 29, 2019
188.53
189.69
187.23
189.16
552,381
+2.09(+1.12%)
Mar 28, 2019
184.70
187.23
183.93
187.07
495,511
+3.12(+1.70%)
Mar 27, 2019
184.69
185.33
182.39
183.95
442,933
-1.03(-0.56%)
Mar 26, 2019
183.35
185.06
181.85
184.98
519,872
+2.72(+1.49%)
Mar 25, 2019
181.92
182.88
180.69
182.26
621,993
-0.27(-0.15%)
Mar 22, 2019
184.63
185.78
181.87
182.52
847,545
-3.62(-1.95%)
Mar 21, 2019
181.80
186.45
181.80
186.15
729,861
+3.52(+1.93%)
Mar 20, 2019
182.08
184.12
181.65
182.63
623,759
+0.19(+0.10%)
Mar 19, 2019
181.82
183.23
181.46
182.44
634,406
+0.76(+0.42%)
Mar 18, 2019
180.58
182.47
180.44
181.68
819,604
+1.32(+0.73%)
Mar 15, 2019
177.43
180.61
176.43
180.35
1,585,666
+2.64(+1.48%)
Mar 14, 2019
176.43
178.12
175.63
177.72
690,470
+1.16(+0.66%)
Mar 13, 2019
176.96
178.20
175.70
176.56
683,010
+0.54(+0.31%)
Mar 12, 2019
174.72
176.44
173.92
176.02
601,715
+1.29(+0.74%)
Mar 11, 2019
173.75
176.28
173.75
174.72
543,613
+1.16(+0.67%)
Mar 08, 2019
171.69
173.66
170.72
173.56
355,920
+0.36(+0.21%)
Mar 07, 2019
176.40
176.91
172.78
173.20
785,293
-4.19(-2.36%)
Mar 06, 2019
178.32
178.91
176.74
177.39
537,358
-1.15(-0.64%)
Mar 05, 2019
178.49
179.99
177.66
178.54
740,634
+0.49(+0.27%)
Mar 04, 2019
182.36
184.50
176.82
178.05
1,005,060
-2.90(-1.60%)
Mar 01, 2019
178.10
182.02
177.84
180.95
1,151,224
+5.22(+2.97%)
Feb 28, 2019
172.20
176.38
172.20
175.73
869,103
+3.79(+2.20%)
Feb 27, 2019
169.43
172.17
169.43
171.94
512,662
+2.29(+1.35%)
Feb 26, 2019
169.45
170.84
168.57
169.65
584,274
+0.16(+0.10%)
Feb 25, 2019
169.48
171.41
168.87
169.49
789,845
+0.95(+0.56%)
Feb 22, 2019
166.34
168.67
165.75
168.54
396,390
+2.80(+1.69%)
Feb 21, 2019
166.84
166.84
164.58
165.74
523,314
-1.25(-0.75%)
Feb 20, 2019
165.73
167.03
164.22
166.99
603,210
+1.24(+0.75%)
Feb 19, 2019
165.26
166.60
164.99
165.75
529,473
-0.35(-0.21%)
Feb 15, 2019
166.44
166.51
165.50
166.10
528,157
+0.99(+0.60%)
Feb 14, 2019
164.99
165.92
164.02
165.11
363,715
-0.70(-0.42%)
Feb 13, 2019
166.48
166.69
165.18
165.81
291,064
+0.24(+0.14%)
Feb 12, 2019
163.56
165.80
160.44
165.57
460,205
+2.72(+1.67%)
Feb 11, 2019
163.59
164.54
162.60
162.85
412,245
-0.51(-0.31%)
Feb 08, 2019
162.53
163.38
160.62
163.37
578,990
-0.15(-0.09%)
Feb 07, 2019
161.85
163.85
161.72
163.52
829,580
+0.47(+0.29%)
Feb 06, 2019
165.07
165.41
162.09
163.04
460,782
-2.41(-1.46%)
Feb 05, 2019
164.86
166.11
163.99
165.45
782,543
+1.83(+1.12%)
Feb 04, 2019
163.90
164.47
161.72
163.62
550,553
-0.27(-0.17%)
Feb 01, 2019
162.12
165.47
161.62
163.90
807,212
+2.45(+1.52%)
Jan 31, 2019
153.07
161.70
153.07
161.45
1,258,965
+7.11(+4.61%)
Jan 30, 2019
153.30
155.06
152.63
154.34
706,752
+1.82(+1.19%)
Jan 29, 2019
153.39
154.41
151.74
152.52
456,261
-1.51(-0.98%)
Jan 28, 2019
154.24
155.01
152.66
154.03
602,631
-1.32(-0.85%)
Jan 25, 2019
154.93
155.84
154.08
155.34
508,752
+1.98(+1.29%)
Jan 24, 2019
154.20
155.00
153.25
153.36
599,361
-0.99(-0.64%)
Jan 23, 2019
155.04
155.16
152.59
154.35
511,051
+0.49(+0.32%)
Jan 22, 2019
156.15
157.13
152.75
153.85
782,098
-3.52(-2.24%)
Jan 18, 2019
153.35
157.54
153.26
157.37
1,001,158
+4.97(+3.26%)
Jan 17, 2019
150.80
153.29
150.30
152.40
460,100
+0.45(+0.30%)
Jan 16, 2019
149.91
152.40
149.91
151.95
871,634
+3.02(+2.03%)
Jan 15, 2019
145.52
149.02
145.09
148.93
529,024
+3.18(+2.18%)
Jan 14, 2019
145.59
147.29
145.05
145.75
663,491
-1.06(-0.72%)
Jan 11, 2019
145.10
147.29
144.48
146.81
506,537
+0.84(+0.58%)
Jan 10, 2019
143.53
146.21
142.57
145.97
616,355
+2.02(+1.40%)
Jan 09, 2019
143.13
145.32
143.08
143.95
697,307
+1.39(+0.98%)
Jan 08, 2019
140.64
142.59
139.26
142.55
565,173
+2.90(+2.08%)
Jan 07, 2019
138.56
140.81
138.49
139.65
838,741
+0.65(+0.46%)
Jan 04, 2019
136.07
139.56
135.11
139.01
632,671
+4.99(+3.72%)
Jan 03, 2019
138.39
138.98
133.75
134.02
898,646
-5.31(-3.81%)
Jan 02, 2019
137.19
140.84
137.19
139.33
672,310
-0.46(-0.33%)
Dec 31, 2018
138.91
140.17
138.41
139.79
472,367
+1.92(+1.40%)
Dec 28, 2018
138.77
139.71
137.12
137.87
630,351
+0.12(+0.09%)
Dec 27, 2018
132.60
137.75
131.69
137.75
910,621
+3.55(+2.64%)
Dec 26, 2018
128.61
134.28
127.60
134.20
981,789
+6.11(+4.77%)
Dec 24, 2018
129.21
130.44
127.33
128.09
612,106
-2.09(-1.60%)
Dec 21, 2018
134.00
135.74
129.65
130.18
2,132,985
-3.47(-2.60%)
Dec 20, 2018
134.40
135.56
131.65
133.65
1,054,469
-2.07(-1.52%)
Dec 19, 2018
137.05
139.46
134.16
135.72
1,101,036
-1.06(-0.78%)
Dec 18, 2018
137.62
139.69
136.09
136.78
854,173
+0.04(+0.03%)
Dec 17, 2018
141.97
141.97
136.02
136.74
909,522
-5.92(-4.15%)
Dec 14, 2018
143.56
143.64
141.93
142.66
717,041
-2.25(-1.55%)
Dec 13, 2018
146.16
147.54
144.34
144.90
852,960
-1.02(-0.70%)
Dec 12, 2018
145.93
148.39
145.28
145.92
553,701
+1.79(+1.24%)
Dec 11, 2018
144.63
146.26
143.34
144.13
737,460
+1.75(+1.23%)
Dec 10, 2018
141.47
143.48
139.68
142.38
559,199
+0.39(+0.27%)
Dec 07, 2018
145.07
146.61
140.46
141.99
877,344
-2.44(-1.69%)
Dec 06, 2018
142.99
144.83
140.71
144.43
822,578
-1.90(-1.30%)
Dec 04, 2018
152.96
153.28
145.91
146.33
797,931
-6.90(-4.51%)
Dec 03, 2018
151.59
153.58
149.84
153.23
908,758
+4.28(+2.87%)
Nov 30, 2018
148.43
150.53
147.34
148.95
1,052,940
+0.05(+0.03%)
Nov 29, 2018
150.24
151.67
148.65
148.91
758,504
-1.49(-0.99%)
Nov 28, 2018
145.39
150.40
144.92
150.39
730,568
+6.08(+4.21%)
Nov 27, 2018
143.88
145.01
143.24
144.32
578,100
-0.19(-0.13%)
Nov 26, 2018
143.84
145.04
141.57
144.51
958,877
+2.44(+1.72%)
Nov 23, 2018
137.75
142.61
137.66
142.07
644,905
+3.31(+2.38%)
Nov 21, 2018
138.76
138.76
138.76
0
+1.89(+1.38%)
Nov 20, 2018
135.38
137.53
134.06
136.87
945,270
-1.12(-0.81%)
Nov 19, 2018
144.93
145.35
137.53
137.99
851,339
-7.36(-5.06%)
Nov 16, 2018
142.91
145.91
142.03
145.35
1,021,090
+1.55(+1.08%)
Nov 15, 2018
139.15
144.24
138.55
143.80
894,075
+3.86(+2.76%)
Nov 14, 2018
140.61
141.57
138.38
139.94
1,211,082
+0.43(+0.31%)
Nov 13, 2018
139.85
141.72
138.64
139.51
892,271
-0.32(-0.23%)
Nov 12, 2018
141.16
141.98
138.88
139.83
925,550
-1.64(-1.16%)
Nov 09, 2018
142.66
143.29
139.84
141.47
945,272
-2.10(-1.46%)
Nov 08, 2018
143.30
144.23
142.37
143.57
668,949
+0.15(+0.11%)
Nov 07, 2018
140.68
143.67
140.28
143.42
1,034,278
+3.85(+2.76%)
Nov 06, 2018
136.91
139.67
136.91
139.57
1,086,956
+2.54(+1.85%)
Nov 05, 2018
136.54
137.25
134.75
137.03
751,695
+0.92(+0.67%)
Nov 02, 2018
139.28
140.40
135.56
136.11
1,246,069
-3.00(-2.16%)
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
.