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
Roku Inc
(NQ:
ROKU
)
57.40
+0.08 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020
275.39
293.65
274.28
293.57
6,182,628
+18.23(+6.62%)
Nov 27, 2020
279.70
280.60
273.01
275.34
2,480,900
-2.72(-0.98%)
Nov 25, 2020
275.00
278.78
270.77
278.06
3,135,100
+5.05(+1.85%)
Nov 24, 2020
279.50
284.00
268.14
273.01
6,308,794
-3.57(-1.29%)
Nov 23, 2020
270.00
279.50
268.60
276.58
7,843,793
+13.44(+5.11%)
Nov 20, 2020
257.09
265.97
254.79
263.14
6,669,600
+7.47(+2.92%)
Nov 19, 2020
236.16
257.49
235.60
255.67
12,005,101
+23.68(+10.21%)
Nov 18, 2020
235.88
239.19
231.50
231.99
2,750,612
-5.14(-2.17%)
Nov 17, 2020
233.00
242.46
232.20
237.13
5,167,540
+4.43(+1.90%)
Nov 16, 2020
222.20
232.89
220.60
232.70
2,955,369
+4.60(+2.02%)
Nov 13, 2020
232.59
236.44
225.00
228.10
4,185,300
-2.80(-1.21%)
Nov 12, 2020
231.24
236.65
227.61
230.90
5,065,021
-0.53(-0.23%)
Nov 11, 2020
220.01
232.08
217.69
231.43
7,426,705
+14.45(+6.66%)
Nov 10, 2020
227.84
228.20
207.50
216.98
7,609,954
-4.93(-2.22%)
Nov 09, 2020
231.00
240.88
220.88
221.91
11,628,558
-31.45(-12.41%)
Nov 06, 2020
235.99
255.66
228.89
253.36
16,526,900
+28.30(+12.57%)
Nov 05, 2020
221.98
226.59
217.12
225.06
7,620,555
+9.38(+4.35%)
Nov 04, 2020
208.13
215.72
205.04
215.68
3,572,495
+12.19(+5.99%)
Nov 03, 2020
208.55
209.31
196.52
203.49
6,679,042
-3.39(-1.64%)
Nov 02, 2020
205.66
212.80
203.71
206.88
3,508,877
+4.48(+2.21%)
Oct 30, 2020
217.10
218.13
200.45
202.40
4,607,900
-15.53(-7.13%)
Oct 29, 2020
219.80
221.58
214.63
217.93
2,380,375
+0.53(+0.24%)
Oct 28, 2020
222.00
224.96
215.64
217.40
2,168,333
-7.67(-3.41%)
Oct 27, 2020
219.74
226.50
217.18
225.07
2,771,445
+6.65(+3.04%)
Oct 26, 2020
223.63
229.55
216.74
218.42
3,134,211
-5.54(-2.47%)
Oct 23, 2020
223.30
224.88
218.50
223.96
2,170,800
+1.60(+0.72%)
Oct 22, 2020
223.49
229.45
218.90
222.36
3,497,327
-0.42(-0.19%)
Oct 21, 2020
218.00
227.49
216.27
222.78
5,066,950
+4.38(+2.01%)
Oct 20, 2020
223.63
224.98
217.23
218.40
3,736,736
-3.74(-1.68%)
Oct 19, 2020
223.71
228.62
220.18
222.14
4,394,467
-0.18(-0.08%)
Oct 16, 2020
227.66
231.44
222.19
222.32
4,021,600
-4.15(-1.83%)
Oct 15, 2020
225.00
230.07
223.65
226.47
4,737,105
-6.58(-2.82%)
Oct 14, 2020
237.35
238.33
228.79
233.05
6,622,857
-5.52(-2.31%)
Oct 13, 2020
221.10
239.14
219.02
238.57
8,294,190
+16.89(+7.62%)
Oct 12, 2020
226.20
227.00
221.35
221.68
5,770,094
-2.27(-1.01%)
Oct 09, 2020
226.05
226.83
221.63
223.95
7,254,500
+0.11(+0.05%)
Oct 08, 2020
221.96
228.33
219.33
223.84
12,750,334
+11.29(+5.31%)
Oct 07, 2020
207.95
214.26
207.50
212.55
5,163,071
+7.72(+3.77%)
Oct 06, 2020
203.76
208.96
202.66
204.83
5,501,096
+0.67(+0.33%)
Oct 05, 2020
201.39
204.94
197.95
204.16
5,166,679
+4.16(+2.08%)
Oct 02, 2020
195.37
203.56
194.80
200.00
7,415,300
-0.34(-0.17%)
Oct 01, 2020
192.83
200.47
192.70
200.34
9,719,932
+11.54(+6.11%)
Sep 30, 2020
187.89
193.55
185.86
188.80
6,793,527
+0.93(+0.50%)
Sep 29, 2020
186.20
190.34
183.22
187.87
6,240,492
+1.58(+0.85%)
Sep 28, 2020
185.00
189.01
181.66
186.29
5,649,335
+3.86(+2.12%)
Sep 25, 2020
182.67
186.96
176.63
182.43
8,288,000
+4.16(+2.33%)
Sep 24, 2020
183.57
184.97
177.68
178.27
10,824,416
-8.98(-4.80%)
Sep 23, 2020
193.49
200.73
185.00
187.25
18,578,156
-6.54(-3.37%)
Sep 22, 2020
187.38
195.36
182.50
193.79
20,687,460
+4.97(+2.63%)
Sep 21, 2020
166.05
189.80
163.54
188.82
35,498,340
+28.35(+17.67%)
Sep 18, 2020
165.23
165.78
157.54
160.47
9,286,600
-4.20(-2.55%)
Sep 17, 2020
165.86
168.13
161.36
164.67
6,316,573
-5.32(-3.13%)
Sep 16, 2020
168.00
174.19
167.71
169.99
8,088,911
+1.47(+0.87%)
Sep 15, 2020
162.71
170.44
161.77
168.52
10,214,251
+10.79(+6.84%)
Sep 14, 2020
157.06
160.20
155.40
157.73
5,002,478
+2.27(+1.46%)
Sep 11, 2020
160.75
161.50
152.62
155.46
5,037,000
-3.98(-2.50%)
Sep 10, 2020
162.24
168.60
158.93
159.44
5,307,760
-1.74(-1.08%)
Sep 09, 2020
166.07
166.80
159.08
161.18
6,121,225
-1.45(-0.89%)
Sep 08, 2020
155.08
170.44
155.00
162.63
11,266,374
+2.72(+1.70%)
Sep 04, 2020
165.00
167.42
150.38
159.91
7,218,500
-6.99(-4.19%)
Sep 03, 2020
172.18
176.48
165.08
166.90
8,166,316
-11.42(-6.40%)
Sep 02, 2020
183.76
183.76
171.03
178.32
8,276,199
-0.95(-0.53%)
Sep 01, 2020
177.00
185.44
176.63
179.27
10,565,644
+5.79(+3.34%)
Aug 31, 2020
172.51
175.51
168.06
173.48
10,223,421
+0.63(+0.36%)
Aug 28, 2020
162.00
177.54
161.50
172.85
26,709,800
+11.88(+7.38%)
Aug 27, 2020
162.59
166.15
157.86
160.97
7,421,216
-3.31(-2.01%)
Aug 26, 2020
151.61
167.17
151.13
164.28
17,705,480
+16.51(+11.17%)
Aug 25, 2020
148.00
148.71
145.86
147.77
3,573,739
-0.81(-0.55%)
Aug 24, 2020
149.50
149.70
145.60
148.58
4,349,607
+1.45(+0.99%)
Aug 21, 2020
148.95
150.56
146.60
147.13
3,544,200
-1.76(-1.18%)
Aug 20, 2020
147.31
151.89
146.42
148.89
4,490,096
+1.52(+1.03%)
Aug 19, 2020
149.00
150.89
146.17
147.37
4,330,056
-2.48(-1.65%)
Aug 18, 2020
147.30
152.19
146.51
149.85
5,944,323
+4.14(+2.84%)
Aug 17, 2020
147.77
148.27
143.36
145.71
4,901,162
-1.14(-0.78%)
Aug 14, 2020
150.85
152.50
146.20
146.85
3,854,900
-3.12(-2.08%)
Aug 13, 2020
148.62
152.01
146.81
149.97
5,542,442
+2.99(+2.03%)
Aug 12, 2020
151.45
153.85
146.66
146.98
10,270,887
+0.57(+0.39%)
Aug 11, 2020
149.28
152.25
143.21
146.41
5,628,208
-4.00(-2.66%)
Aug 10, 2020
157.42
157.79
147.56
150.41
6,275,286
-5.98(-3.82%)
Aug 07, 2020
154.45
164.73
153.39
156.39
15,904,100
+2.52(+1.64%)
Aug 06, 2020
159.57
160.50
150.05
153.87
19,636,626
-11.55(-6.98%)
Aug 05, 2020
164.85
169.14
163.75
165.42
12,735,925
-1.02(-0.61%)
Aug 04, 2020
164.23
168.15
163.30
166.44
8,690,366
+4.62(+2.86%)
Aug 03, 2020
158.36
163.42
156.62
161.82
8,879,909
+6.93(+4.47%)
Jul 31, 2020
153.61
158.27
151.12
154.89
8,087,200
+4.54(+3.02%)
Jul 30, 2020
150.16
154.02
149.24
150.35
3,454,304
-1.22(-0.80%)
Jul 29, 2020
150.00
154.42
149.20
151.57
4,598,301
+2.82(+1.90%)
Jul 28, 2020
154.39
155.95
148.50
148.75
5,492,329
-7.22(-4.63%)
Jul 27, 2020
153.34
156.58
151.55
155.97
5,135,519
+4.80(+3.18%)
Jul 24, 2020
147.24
153.10
145.17
151.17
4,891,500
+1.01(+0.67%)
Jul 23, 2020
152.22
158.47
148.04
150.16
7,137,329
-2.01(-1.32%)
Jul 22, 2020
153.53
156.00
150.82
152.17
3,574,899
-1.19(-0.78%)
Jul 21, 2020
152.78
159.06
150.22
153.36
9,378,552
+2.90(+1.93%)
Jul 20, 2020
148.78
151.63
146.58
150.46
6,175,617
+2.10(+1.42%)
Jul 17, 2020
150.99
153.71
147.95
148.36
6,527,400
-4.95(-3.23%)
Jul 16, 2020
152.72
157.28
149.48
153.31
8,897,845
-0.90(-0.58%)
Jul 15, 2020
150.98
155.88
147.59
154.21
9,198,019
+3.85(+2.56%)
Jul 14, 2020
149.51
156.36
142.15
150.36
12,708,706
+1.30(+0.87%)
Jul 13, 2020
158.99
166.18
147.42
149.06
18,533,416
-3.99(-2.61%)
Jul 10, 2020
147.82
159.88
147.26
153.05
24,628,100
+3.36(+2.24%)
Jul 09, 2020
136.50
149.98
136.28
149.69
25,300,514
+15.93(+11.91%)
Jul 08, 2020
131.88
135.14
130.70
133.76
6,403,938
+3.34(+2.56%)
Jul 07, 2020
131.69
135.81
129.40
130.42
7,456,071
-1.61(-1.22%)
Jul 06, 2020
130.86
135.97
128.66
132.03
10,407,669
+3.38(+2.63%)
Jul 02, 2020
128.47
132.50
125.19
128.65
12,158,001
+0.26(+0.20%)
Jul 01, 2020
117.30
129.44
116.35
128.39
14,995,884
+11.86(+10.18%)
Jun 30, 2020
115.10
117.87
113.88
116.53
5,843,454
+1.48(+1.29%)
Jun 29, 2020
122.40
123.21
112.11
115.05
12,066,872
-7.50(-6.12%)
Jun 26, 2020
124.82
126.55
120.26
122.55
7,984,000
-1.05(-0.85%)
Jun 25, 2020
123.00
125.00
120.57
123.60
4,808,320
+0.25(+0.20%)
Jun 24, 2020
127.13
129.93
120.42
123.35
8,236,512
-4.53(-3.54%)
Jun 23, 2020
131.00
132.42
127.32
127.88
8,989,520
-1.90(-1.46%)
Jun 22, 2020
129.50
134.81
128.51
129.78
13,276,837
+1.28(+1.00%)
Jun 19, 2020
128.17
132.17
124.75
128.50
18,937,100
+0.71(+0.56%)
Jun 18, 2020
117.75
129.19
117.73
127.79
19,332,740
+10.47(+8.92%)
Jun 17, 2020
119.48
123.10
115.78
117.32
14,456,430
-3.49(-2.89%)
Jun 16, 2020
109.81
120.85
107.70
120.81
17,166,446
+13.32(+12.39%)
Jun 15, 2020
107.17
107.64
103.94
107.49
5,936,677
-0.58(-0.54%)
Jun 12, 2020
108.81
110.16
105.30
108.07
7,460,300
+1.12(+1.05%)
Jun 11, 2020
108.69
114.92
106.24
106.95
8,307,254
-6.85(-6.02%)
Jun 10, 2020
114.49
116.28
110.22
113.80
8,117,213
+0.55(+0.49%)
Jun 09, 2020
112.44
115.17
108.60
113.25
9,754,418
+0.30(+0.27%)
Jun 08, 2020
105.53
113.02
103.97
112.95
9,115,041
+8.57(+8.21%)
Jun 05, 2020
103.95
104.50
100.19
104.38
10,496,200
+1.45(+1.41%)
Jun 04, 2020
104.00
107.75
101.80
102.93
11,758,613
-1.03(-0.99%)
Jun 03, 2020
111.00
111.35
103.90
103.96
13,459,313
-6.86(-6.19%)
Jun 02, 2020
113.72
114.38
108.87
110.82
6,353,027
-2.13(-1.89%)
Jun 01, 2020
109.17
114.20
108.40
112.95
6,971,549
+3.44(+3.14%)
May 29, 2020
109.85
112.12
107.31
109.51
6,830,300
+0.31(+0.28%)
May 28, 2020
105.63
110.84
104.88
109.20
7,469,657
+2.64(+2.48%)
May 27, 2020
107.34
109.09
101.56
106.56
7,957,736
-1.03(-0.96%)
May 26, 2020
110.21
111.66
107.30
107.59
8,251,581
-0.92(-0.85%)
May 22, 2020
111.63
114.40
107.62
108.51
11,992,000
-6.19(-5.40%)
May 21, 2020
116.36
116.56
112.07
114.70
7,713,837
-2.34(-2.00%)
May 20, 2020
118.50
119.92
114.25
117.04
8,654,802
+1.02(+0.88%)
May 19, 2020
118.87
119.99
115.03
116.02
6,672,295
-2.43(-2.05%)
May 18, 2020
114.53
120.09
114.52
118.45
9,357,738
+5.52(+4.89%)
May 15, 2020
115.82
116.79
112.48
112.93
9,708,400
-3.67(-3.15%)
May 14, 2020
117.50
120.70
115.06
116.60
12,156,333
-0.96(-0.82%)
May 13, 2020
128.28
128.55
114.60
117.56
18,663,102
-9.60(-7.55%)
May 12, 2020
132.69
134.98
126.68
127.16
11,513,616
-5.02(-3.80%)
May 11, 2020
125.02
132.88
124.60
132.18
14,457,172
+5.52(+4.36%)
May 08, 2020
125.57
133.67
124.34
126.66
29,648,100
-10.84(-7.88%)
May 07, 2020
131.20
138.79
130.28
137.50
22,003,488
+9.98(+7.83%)
May 06, 2020
123.54
128.95
122.51
127.52
10,551,659
+4.03(+3.26%)
May 05, 2020
126.30
126.77
121.77
123.49
9,654,299
-0.81(-0.65%)
May 04, 2020
113.46
124.33
112.69
124.30
14,522,977
+10.28(+9.02%)
May 01, 2020
119.55
122.00
111.36
114.02
9,717,800
-7.21(-5.95%)
Apr 30, 2020
119.17
124.50
118.70
121.23
8,022,527
+1.71(+1.43%)
Apr 29, 2020
119.18
122.86
116.65
119.52
8,977,397
+0.16(+0.13%)
Apr 28, 2020
126.05
127.26
118.51
119.36
12,986,055
-9.27(-7.21%)
Apr 27, 2020
126.30
130.36
125.32
128.63
6,566,415
+3.80(+3.04%)
Apr 24, 2020
124.86
126.02
121.64
124.83
7,635,900
+1.77(+1.44%)
Apr 23, 2020
123.00
128.40
122.21
123.06
11,357,285
+0.87(+0.71%)
Apr 22, 2020
124.43
125.73
119.25
122.19
12,261,839
-1.37(-1.11%)
Apr 21, 2020
131.75
132.74
118.12
123.56
19,008,260
-6.48(-4.98%)
Apr 20, 2020
127.85
135.47
127.35
130.04
18,810,776
+3.24(+2.56%)
Apr 17, 2020
123.68
128.01
118.56
126.80
20,691,700
-1.20(-0.94%)
Apr 16, 2020
117.00
132.40
115.10
128.00
38,262,420
+15.00(+13.27%)
Apr 15, 2020
102.42
114.32
101.97
113.00
18,196,568
+6.47(+6.07%)
Apr 14, 2020
107.99
108.60
102.42
106.53
22,978,048
+9.97(+10.33%)
Apr 13, 2020
92.50
96.80
91.07
96.56
8,564,066
+4.11(+4.45%)
Apr 09, 2020
90.10
94.10
89.13
92.45
7,271,700
+4.64(+5.28%)
Apr 08, 2020
88.90
92.15
87.52
87.81
6,437,717
+0.01(+0.01%)
Apr 07, 2020
92.85
93.68
86.56
87.80
6,188,733
-1.69(-1.89%)
Apr 06, 2020
83.71
90.44
83.50
89.49
7,140,936
+8.03(+9.86%)
Apr 03, 2020
82.28
83.34
79.38
81.46
4,738,100
-1.07(-1.30%)
Apr 02, 2020
81.41
84.62
80.75
82.53
5,266,776
+0.11(+0.13%)
Apr 01, 2020
84.98
86.50
81.64
82.42
8,691,817
-5.06(-5.78%)
Mar 31, 2020
89.16
94.70
87.08
87.48
9,159,517
-2.13(-2.38%)
Mar 30, 2020
87.90
90.85
86.15
89.61
7,896,545
+2.16(+2.47%)
Mar 27, 2020
87.40
89.50
83.13
87.45
9,820,700
-2.30(-2.56%)
Mar 26, 2020
93.20
96.44
87.00
89.75
15,223,500
-5.10(-5.38%)
Mar 25, 2020
97.85
100.00
88.88
94.85
15,617,797
-2.35(-2.42%)
Mar 24, 2020
96.50
101.78
92.10
97.20
17,761,718
+7.74(+8.65%)
Mar 23, 2020
77.37
90.44
74.77
89.46
18,679,120
+13.33(+17.51%)
Mar 20, 2020
76.52
80.08
73.16
76.13
13,755,000
+2.01(+2.71%)
Mar 19, 2020
69.47
75.54
67.22
74.12
13,193,990
+6.62(+9.81%)
Mar 18, 2020
64.79
74.85
61.50
67.50
19,488,088
-1.96(-2.82%)
Mar 17, 2020
60.30
75.79
58.22
69.46
24,844,176
+5.62(+8.80%)
Mar 16, 2020
74.70
76.47
63.59
63.84
14,403,353
-17.11(-21.14%)
Mar 13, 2020
82.71
83.48
74.25
80.95
11,943,900
+2.14(+2.72%)
Mar 12, 2020
80.65
86.64
78.80
78.81
13,567,888
-11.82(-13.04%)
Mar 11, 2020
96.38
97.35
89.15
90.63
8,752,009
-6.67(-6.86%)
Mar 10, 2020
101.06
101.06
92.75
97.30
9,684,763
+1.04(+1.08%)
Mar 09, 2020
91.00
101.95
90.40
96.26
10,484,502
-5.76(-5.65%)
Mar 06, 2020
104.35
105.30
98.60
102.02
11,841,500
-4.42(-4.15%)
Mar 05, 2020
108.20
110.08
105.66
106.44
8,601,557
-3.17(-2.89%)
Mar 04, 2020
110.01
110.45
105.65
109.61
8,871,153
+0.99(+0.91%)
Mar 03, 2020
113.98
114.75
106.42
108.62
11,592,090
-6.05(-5.28%)
Mar 02, 2020
115.49
116.16
111.33
114.67
9,276,954
+1.00(+0.88%)
Feb 28, 2020
107.00
114.12
106.00
113.67
12,392,700
+3.64(+3.31%)
Feb 27, 2020
106.88
115.20
105.57
110.03
15,832,656
-2.68(-2.38%)
Feb 26, 2020
118.29
119.36
112.33
112.71
9,723,321
-5.96(-5.02%)
Feb 25, 2020
119.48
120.49
113.06
118.67
14,498,255
+1.68(+1.44%)
Feb 24, 2020
110.30
118.00
108.05
116.99
16,392,909
-2.39(-2.00%)
Feb 21, 2020
122.95
123.75
118.24
119.38
12,571,000
-4.70(-3.79%)
Feb 20, 2020
127.25
127.79
121.12
124.08
15,375,314
-2.48(-1.96%)
Feb 19, 2020
129.22
131.60
126.40
126.56
17,214,218
-0.59(-0.46%)
Feb 18, 2020
131.66
133.55
125.24
127.15
19,437,450
-3.10(-2.38%)
Feb 14, 2020
149.19
151.20
127.40
130.25
63,567,800
-8.80(-6.33%)
Feb 13, 2020
139.50
141.71
138.36
139.05
20,428,136
+0.76(+0.55%)
Feb 12, 2020
140.28
141.30
137.03
138.29
12,521,586
+1.25(+0.91%)
Feb 11, 2020
135.71
142.45
134.10
137.04
19,879,364
+4.83(+3.65%)
Feb 10, 2020
124.99
133.37
124.80
132.21
13,472,443
+7.96(+6.41%)
Feb 07, 2020
126.30
127.60
123.90
124.25
5,447,800
-1.91(-1.51%)
Feb 06, 2020
126.40
129.02
124.23
126.16
6,416,271
+0.22(+0.17%)
Feb 05, 2020
133.46
133.51
125.02
125.94
8,784,885
-5.09(-3.88%)
Feb 04, 2020
129.10
132.79
128.77
131.03
7,983,694
+3.53(+2.77%)
Feb 03, 2020
123.90
129.48
123.20
127.50
10,113,871
+6.55(+5.42%)
Jan 31, 2020
129.10
129.53
120.35
120.95
16,948,000
-10.00(-7.64%)
Jan 30, 2020
127.56
130.88
126.80
130.95
4,467,204
+2.07(+1.61%)
Jan 29, 2020
130.44
131.80
128.62
128.88
5,802,178
-0.73(-0.56%)
Jan 28, 2020
127.30
130.29
125.01
129.61
8,167,900
+3.40(+2.69%)
Jan 27, 2020
127.53
128.52
123.78
126.21
9,226,879
-3.88(-2.98%)
Jan 24, 2020
133.92
135.66
128.79
130.09
8,488,000
-3.98(-2.97%)
Jan 23, 2020
132.18
134.99
129.55
134.07
8,812,316
+1.64(+1.24%)
Jan 22, 2020
137.52
140.50
132.31
132.43
11,817,807
-4.20(-3.07%)
Jan 21, 2020
132.15
137.50
131.23
136.63
12,773,272
+6.25(+4.79%)
Jan 17, 2020
131.25
131.60
128.38
130.38
9,173,500
-0.69(-0.53%)
Jan 16, 2020
132.87
134.27
128.40
131.07
11,206,735
-1.43(-1.08%)
Jan 15, 2020
132.87
136.06
132.13
132.50
7,631,678
-0.92(-0.69%)
Jan 14, 2020
134.04
137.13
131.12
133.42
11,145,389
-0.51(-0.38%)
Jan 13, 2020
130.23
135.00
126.30
133.93
18,440,008
+5.53(+4.31%)
Jan 10, 2020
132.64
133.00
128.10
128.40
13,453,400
-5.39(-4.03%)
Jan 09, 2020
135.67
138.77
131.24
133.79
12,630,689
-0.85(-0.63%)
Jan 08, 2020
137.11
137.93
132.85
134.64
11,291,379
-3.55(-2.57%)
Jan 07, 2020
144.01
144.23
137.91
138.19
11,577,632
-5.18(-3.61%)
Jan 06, 2020
136.26
144.55
135.75
143.37
14,421,995
+5.86(+4.26%)
Jan 03, 2020
134.51
138.89
134.00
137.51
8,645,100
+0.41(+0.30%)
Jan 02, 2020
135.99
137.33
133.58
137.10
9,930,088
+3.20(+2.39%)
Dec 31, 2019
128.75
134.85
127.22
133.90
13,780,300
+2.30(+1.75%)
Dec 30, 2019
137.50
138.75
130.60
131.60
14,469,742
-7.92(-5.68%)
Dec 27, 2019
144.94
145.10
139.00
139.52
13,326,900
-5.08(-3.51%)
Dec 26, 2019
146.69
149.49
143.82
144.60
14,660,269
-0.97(-0.67%)
Dec 24, 2019
141.30
146.72
140.50
145.57
11,084,600
+5.43(+3.87%)
Dec 23, 2019
137.01
141.25
136.08
140.14
10,812,013
+3.25(+2.37%)
Dec 20, 2019
140.14
141.87
136.35
136.89
12,726,600
-0.84(-0.61%)
Dec 19, 2019
134.39
141.00
133.80
137.73
13,757,989
+3.29(+2.45%)
Dec 18, 2019
136.03
137.59
133.93
134.44
9,440,496
-0.84(-0.62%)
Dec 17, 2019
136.49
137.74
132.80
135.28
16,008,786
-3.07(-2.22%)
Dec 16, 2019
134.00
138.51
127.53
138.35
19,601,448
+5.86(+4.42%)
Dec 13, 2019
138.30
142.84
132.16
132.49
17,473,000
-7.08(-5.07%)
Dec 12, 2019
144.73
144.88
136.81
139.57
16,719,424
-6.13(-4.21%)
Dec 11, 2019
147.98
148.72
144.67
145.70
9,531,572
-1.39(-0.94%)
Dec 10, 2019
146.40
149.27
145.30
147.09
11,119,194
+1.55(+1.06%)
Dec 09, 2019
143.95
148.03
143.61
145.54
12,512,307
+1.28(+0.89%)
Dec 06, 2019
148.60
149.79
143.13
144.26
15,788,400
-4.08(-2.75%)
Dec 05, 2019
152.47
153.35
147.55
148.34
15,823,080
-2.24(-1.49%)
Dec 04, 2019
149.00
151.97
144.05
150.58
26,243,524
+5.95(+4.11%)
Dec 03, 2019
138.06
145.89
136.52
144.63
27,509,698
+8.56(+6.29%)
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
.