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
Aon Plc
(NY:
AON
)
280.75
+1.45 (+0.52%)
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 (%)
Apr 29, 2022
309.42
309.42
282.44
283.46
1,963,841
-28.99(-9.28%)
Apr 28, 2022
308.26
314.62
301.49
312.45
1,134,134
+6.66(+2.18%)
Apr 27, 2022
305.47
309.62
304.12
305.79
862,108
+0.93(+0.31%)
Apr 26, 2022
314.64
314.80
304.81
304.85
1,136,266
-10.97(-3.47%)
Apr 25, 2022
313.79
316.21
308.80
315.83
1,134,262
-0.20(-0.06%)
Apr 22, 2022
325.91
327.56
315.61
316.02
1,067,598
-11.61(-3.54%)
Apr 21, 2022
329.15
336.01
326.82
327.64
1,030,223
+0.24(+0.07%)
Apr 20, 2022
326.55
328.60
324.56
327.40
963,298
+2.39(+0.73%)
Apr 19, 2022
322.75
325.53
320.78
325.01
732,824
+1.71(+0.53%)
Apr 18, 2022
322.71
326.84
321.22
323.31
947,458
+0.78(+0.24%)
Apr 14, 2022
325.24
327.15
322.46
322.53
802,477
-1.81(-0.56%)
Apr 13, 2022
322.85
326.07
322.53
324.34
741,789
+0.80(+0.25%)
Apr 12, 2022
328.67
329.26
322.50
323.54
727,968
-4.24(-1.29%)
Apr 11, 2022
327.19
329.50
325.09
327.79
818,451
+0.10(+0.03%)
Apr 08, 2022
327.98
330.54
326.59
327.69
705,189
+0.02(+0.01%)
Apr 07, 2022
324.55
328.79
322.27
327.67
857,739
+2.98(+0.92%)
Apr 06, 2022
319.54
324.92
318.26
324.69
842,973
+4.41(+1.38%)
Apr 05, 2022
320.37
325.77
319.98
320.28
958,240
-0.75(-0.23%)
Apr 04, 2022
323.56
325.05
320.12
321.03
743,409
-2.06(-0.64%)
Apr 01, 2022
320.59
326.10
320.23
323.09
960,618
+3.14(+0.98%)
Mar 31, 2022
321.86
325.33
319.85
319.94
1,367,834
-0.75(-0.23%)
Mar 30, 2022
320.76
321.29
317.85
320.69
905,460
+0.40(+0.13%)
Mar 29, 2022
323.83
323.83
319.69
320.29
1,341,479
-0.24(-0.07%)
Mar 28, 2022
317.30
321.37
316.04
320.52
1,277,292
+3.22(+1.02%)
Mar 25, 2022
312.56
317.32
311.75
317.30
903,412
+5.47(+1.76%)
Mar 24, 2022
309.14
312.01
308.58
311.83
598,306
+3.54(+1.15%)
Mar 23, 2022
307.64
311.98
306.72
308.29
960,253
-1.44(-0.47%)
Mar 22, 2022
308.67
311.04
302.53
309.74
1,992,685
-2.61(-0.84%)
Mar 21, 2022
312.66
316.95
310.90
312.35
2,047,295
-0.47(-0.15%)
Mar 18, 2022
309.85
314.57
307.57
312.82
2,557,472
+2.41(+0.78%)
Mar 17, 2022
303.14
310.90
303.09
310.41
1,563,936
+6.30(+2.07%)
Mar 16, 2022
302.93
307.71
299.37
304.12
1,610,145
+1.87(+0.62%)
Mar 15, 2022
294.49
302.34
292.31
302.25
1,628,910
+10.18(+3.49%)
Mar 14, 2022
290.88
295.53
290.49
292.07
1,840,577
+1.90(+0.65%)
Mar 11, 2022
289.56
293.85
288.79
290.17
1,274,404
+1.70(+0.59%)
Mar 10, 2022
281.20
290.28
281.20
288.47
1,374,410
+2.56(+0.89%)
Mar 09, 2022
276.30
288.55
275.93
285.92
1,408,109
+13.82(+5.08%)
Mar 08, 2022
281.39
284.89
271.96
272.10
1,387,786
-11.25(-3.97%)
Mar 07, 2022
285.12
287.32
283.19
283.35
2,354,416
-5.27(-1.82%)
Mar 04, 2022
286.52
290.09
284.75
288.61
1,384,521
-0.46(-0.16%)
Mar 03, 2022
290.29
291.72
286.57
289.07
1,512,945
+1.35(+0.47%)
Mar 02, 2022
286.41
289.38
283.52
287.73
1,429,671
+2.95(+1.03%)
Mar 01, 2022
287.31
289.85
283.04
284.78
2,289,721
-2.26(-0.79%)
Feb 28, 2022
283.46
287.38
282.23
287.04
1,408,820
-0.80(-0.28%)
Feb 25, 2022
283.27
287.89
283.43
287.83
1,218,654
+4.74(+1.67%)
Feb 24, 2022
270.54
283.88
268.43
283.10
1,757,964
+7.74(+2.81%)
Feb 23, 2022
280.76
281.33
274.47
275.36
1,382,865
-4.95(-1.77%)
Feb 22, 2022
279.54
281.83
277.00
280.31
1,427,161
+1.46(+0.53%)
Feb 18, 2022
278.85
0
+2.71(+0.98%)
Feb 17, 2022
277.50
278.12
273.79
276.13
1,132,228
-3.94(-1.41%)
Feb 16, 2022
279.04
280.92
275.72
280.07
844,003
+0.52(+0.19%)
Feb 15, 2022
278.99
282.69
275.66
279.55
1,040,402
+4.56(+1.66%)
Feb 14, 2022
278.77
279.54
272.72
274.99
1,257,744
-3.48(-1.25%)
Feb 11, 2022
282.00
284.75
276.66
278.47
1,211,534
-3.79(-1.34%)
Feb 10, 2022
284.28
288.90
280.65
282.26
1,172,684
-6.38(-2.21%)
Feb 09, 2022
285.26
290.69
284.11
288.64
882,639
+5.76(+2.04%)
Feb 08, 2022
279.38
283.89
272.43
282.88
1,358,171
+1.76(+0.63%)
Feb 07, 2022
283.98
284.93
280.68
281.12
1,232,986
-5.10(-1.78%)
Feb 04, 2022
275.38
291.20
272.00
286.22
2,486,691
+14.55(+5.36%)
Feb 03, 2022
272.57
270.53
271.67
1,064,745
-2.09(-0.76%)
Feb 02, 2022
271.98
274.20
271.08
273.76
1,372,583
+1.79(+0.66%)
Feb 01, 2022
270.26
272.58
267.67
271.98
879,960
+0.36(+0.13%)
Jan 31, 2022
264.66
271.75
271.61
979,447
+6.65(+2.51%)
Jan 28, 2022
258.00
265.01
254.58
264.96
1,067,804
+8.14(+3.17%)
Jan 27, 2022
264.05
266.70
255.86
256.82
1,191,046
-5.70(-2.17%)
Jan 26, 2022
263.42
268.62
260.62
262.52
1,143,578
-0.02(-0.01%)
Jan 25, 2022
264.98
266.10
258.65
262.54
1,565,169
-5.83(-2.17%)
Jan 24, 2022
260.25
270.18
258.79
268.37
2,304,661
+7.09(+2.71%)
Jan 21, 2022
266.24
268.03
260.45
261.27
1,632,058
-3.76(-1.42%)
Jan 20, 2022
265.40
270.27
264.81
265.03
1,228,192
-0.37(-0.14%)
Jan 19, 2022
268.95
270.68
265.17
265.40
1,120,554
-2.01(-0.75%)
Jan 18, 2022
265.77
269.07
261.90
267.41
1,402,386
-0.75(-0.28%)
Jan 14, 2022
268.17
0
-6.85(-2.49%)
Jan 13, 2022
281.61
282.86
274.35
275.01
1,026,612
-7.13(-2.53%)
Jan 12, 2022
283.14
285.32
281.82
282.14
1,202,317
+0.00(+0.00%)
Jan 11, 2022
276.82
284.04
273.91
282.14
1,378,155
+5.59(+2.02%)
Jan 10, 2022
275.70
277.17
271.11
276.55
1,547,368
-0.76(-0.28%)
Jan 07, 2022
284.64
284.88
277.10
277.32
1,288,750
-7.57(-2.66%)
Jan 06, 2022
283.77
287.84
282.19
284.89
1,343,175
-2.45(-0.85%)
Jan 05, 2022
288.10
289.56
285.30
287.34
1,342,488
-1.25(-0.43%)
Jan 04, 2022
288.37
289.24
284.57
288.59
1,159,120
+1.01(+0.35%)
Jan 03, 2022
294.38
294.72
287.05
287.58
824,620
-7.18(-2.44%)
Dec 31, 2021
292.96
297.00
292.01
294.75
700,506
+0.72(+0.24%)
Dec 30, 2021
296.15
297.70
294.03
294.04
486,339
-0.83(-0.28%)
Dec 29, 2021
290.73
295.87
289.95
294.87
858,205
+3.61(+1.24%)
Dec 28, 2021
292.92
295.46
290.97
291.26
599,097
-1.40(-0.48%)
Dec 27, 2021
288.65
292.93
286.59
292.67
516,034
+5.90(+2.06%)
Dec 23, 2021
289.30
290.46
286.27
286.76
1,405,087
-1.58(-0.55%)
Dec 22, 2021
287.65
289.24
286.70
288.34
728,292
+0.77(+0.27%)
Dec 21, 2021
286.77
290.41
285.03
287.57
1,232,891
+2.66(+0.93%)
Dec 20, 2021
284.23
285.58
281.29
284.91
1,490,644
-1.82(-0.64%)
Dec 17, 2021
289.25
289.68
284.13
286.73
3,034,347
-2.70(-0.93%)
Dec 16, 2021
290.92
292.56
287.61
289.43
1,574,512
-0.76(-0.26%)
Dec 15, 2021
288.49
290.44
285.58
290.19
1,501,436
+1.73(+0.60%)
Dec 14, 2021
286.81
290.58
285.13
288.47
1,323,772
+0.33(+0.12%)
Dec 13, 2021
288.05
290.55
285.97
288.13
1,093,280
+0.07(+0.02%)
Dec 10, 2021
291.95
291.95
285.86
288.07
1,440,467
-1.73(-0.60%)
Dec 09, 2021
293.69
294.76
289.73
289.79
1,028,378
-5.33(-1.81%)
Dec 08, 2021
296.01
298.05
293.84
295.13
805,736
+0.23(+0.08%)
Dec 07, 2021
294.40
296.96
292.50
294.90
974,568
+3.17(+1.09%)
Dec 06, 2021
289.71
292.52
288.07
291.74
898,448
+4.50(+1.57%)
Dec 03, 2021
293.40
293.79
284.77
287.23
1,459,881
-4.32(-1.48%)
Dec 02, 2021
285.61
293.15
285.61
291.56
1,502,588
+6.07(+2.13%)
Dec 01, 2021
292.74
295.93
285.26
285.49
1,463,187
-4.57(-1.58%)
Nov 30, 2021
289.06
292.27
287.34
290.06
5,092,703
-0.90(-0.31%)
Nov 29, 2021
291.37
292.35
286.41
290.96
1,274,953
+2.53(+0.88%)
Nov 26, 2021
287.84
289.48
281.99
288.43
899,238
-4.52(-1.54%)
Nov 24, 2021
290.30
293.65
288.34
292.95
1,148,792
+1.69(+0.58%)
Nov 23, 2021
293.09
294.58
289.10
291.26
1,171,091
-1.50(-0.51%)
Nov 22, 2021
290.98
295.02
288.40
292.76
1,311,398
+1.71(+0.59%)
Nov 19, 2021
288.48
294.04
286.31
291.06
1,338,994
+1.92(+0.66%)
Nov 18, 2021
294.49
294.95
289.08
289.14
1,305,955
-4.88(-1.66%)
Nov 17, 2021
297.27
298.47
293.98
294.02
1,351,479
-3.01(-1.01%)
Nov 16, 2021
295.21
301.98
295.10
297.03
1,308,695
+2.39(+0.81%)
Nov 15, 2021
294.07
297.80
292.80
294.64
1,130,484
+0.10(+0.03%)
Nov 12, 2021
293.95
295.19
292.60
294.54
1,155,727
+1.06(+0.36%)
Nov 11, 2021
292.15
294.42
288.91
293.48
1,186,944
+1.51(+0.52%)
Nov 10, 2021
291.20
291.97
1,399,344
+0.19(+0.06%)
Nov 09, 2021
289.67
295.31
289.41
291.78
1,396,272
+0.90(+0.31%)
Nov 08, 2021
284.16
292.24
283.20
290.88
1,146,194
+7.92(+2.80%)
Nov 05, 2021
287.23
287.37
280.47
282.96
1,496,048
-1.44(-0.51%)
Nov 04, 2021
287.11
291.76
283.83
284.40
2,192,526
-4.80(-1.66%)
Nov 03, 2021
299.87
299.87
288.90
289.19
1,919,114
-9.60(-3.21%)
Nov 02, 2021
301.89
302.92
296.25
298.80
1,639,762
-2.11(-0.70%)
Nov 01, 2021
310.81
306.79
300.15
300.90
1,362,200
-12.84(-4.09%)
Oct 29, 2021
311.16
319.95
303.03
313.74
1,648,529
-0.64(-0.20%)
Oct 28, 2021
310.46
315.04
310.46
314.38
1,946,409
+4.12(+1.33%)
Oct 27, 2021
313.58
315.58
310.03
310.26
1,057,855
-3.30(-1.05%)
Oct 26, 2021
314.34
315.25
313.56
996,075
+0.13(+0.04%)
Oct 25, 2021
314.26
315.72
312.15
313.43
1,010,587
-0.70(-0.22%)
Oct 22, 2021
313.47
315.18
310.41
314.12
967,788
+1.38(+0.44%)
Oct 21, 2021
307.75
313.30
305.77
312.74
1,348,639
+5.40(+1.76%)
Oct 20, 2021
302.74
307.39
301.70
307.34
961,409
+4.28(+1.41%)
Oct 19, 2021
300.93
303.06
299.22
303.06
887,823
+3.55(+1.19%)
Oct 18, 2021
302.05
303.99
297.81
299.51
1,556,283
-3.34(-1.10%)
Oct 15, 2021
303.46
305.27
302.33
302.84
1,275,521
+0.93(+0.31%)
Oct 14, 2021
296.95
302.17
296.74
301.91
950,143
+7.52(+2.55%)
Oct 13, 2021
292.74
294.51
290.31
294.39
790,508
+1.91(+0.65%)
Oct 12, 2021
290.32
294.56
288.32
292.49
805,053
+3.49(+1.21%)
Oct 11, 2021
288.05
290.90
287.81
289.00
1,114,592
+0.65(+0.22%)
Oct 08, 2021
287.02
289.75
285.79
288.35
1,027,110
+1.19(+0.42%)
Oct 07, 2021
286.88
289.44
285.80
287.16
989,946
+2.40(+0.84%)
Oct 06, 2021
283.05
285.71
280.66
284.76
1,285,851
-1.34(-0.47%)
Oct 05, 2021
281.67
287.01
279.33
286.10
1,070,477
+6.77(+2.43%)
Oct 04, 2021
282.19
285.23
277.64
279.33
1,405,628
-5.68(-1.99%)
Oct 01, 2021
281.57
286.78
279.85
285.00
1,445,468
+5.20(+1.86%)
Sep 30, 2021
286.07
286.79
279.76
279.81
1,552,190
-5.37(-1.88%)
Sep 29, 2021
284.22
286.91
283.29
285.17
768,282
+1.96(+0.69%)
Sep 28, 2021
286.71
288.69
281.81
283.21
1,191,531
-4.65(-1.62%)
Sep 27, 2021
293.65
293.74
284.95
287.86
1,356,993
-5.06(-1.73%)
Sep 24, 2021
291.76
294.41
290.57
292.93
910,889
+0.86(+0.30%)
Sep 23, 2021
293.74
296.02
291.11
292.06
1,435,277
-0.77(-0.26%)
Sep 22, 2021
286.80
293.66
285.93
292.84
1,353,997
+7.98(+2.80%)
Sep 21, 2021
283.19
285.93
282.79
284.86
1,067,106
+2.86(+1.01%)
Sep 20, 2021
279.46
282.48
278.98
282.00
1,477,097
-1.19(-0.42%)
Sep 17, 2021
283.55
286.77
282.84
283.19
1,719,132
-2.84(-0.99%)
Sep 16, 2021
287.09
288.14
284.65
286.03
832,818
-1.50(-0.52%)
Sep 15, 2021
286.31
288.92
283.65
287.53
1,759,559
+1.93(+0.68%)
Sep 14, 2021
287.21
287.38
283.97
285.60
1,387,795
-0.84(-0.29%)
Sep 13, 2021
288.84
289.07
284.73
286.44
1,099,855
+0.25(+0.09%)
Sep 10, 2021
286.58
287.92
284.52
286.20
1,010,681
-0.08(-0.03%)
Sep 09, 2021
283.02
288.31
283.02
286.28
1,526,904
+4.15(+1.47%)
Sep 08, 2021
281.85
282.91
280.56
282.13
1,303,173
+0.16(+0.06%)
Sep 07, 2021
284.31
284.80
280.96
281.97
991,128
-3.38(-1.18%)
Sep 03, 2021
284.07
286.06
283.46
285.35
1,011,492
+0.84(+0.30%)
Sep 02, 2021
283.88
284.51
281.66
284.50
2,022,287
+2.13(+0.76%)
Sep 01, 2021
279.94
283.18
277.75
282.37
1,189,695
+1.50(+0.53%)
Aug 31, 2021
279.03
282.40
277.48
280.87
1,587,193
+1.49(+0.53%)
Aug 30, 2021
279.62
282.14
279.06
279.38
1,334,305
+0.21(+0.07%)
Aug 27, 2021
275.85
279.82
275.44
279.18
1,421,280
+3.95(+1.43%)
Aug 26, 2021
276.25
277.11
273.94
275.23
1,390,905
+0.13(+0.05%)
Aug 25, 2021
273.29
276.69
272.37
275.11
1,573,173
+1.45(+0.53%)
Aug 24, 2021
272.38
275.82
272.04
273.66
1,184,391
+0.96(+0.35%)
Aug 23, 2021
274.78
276.40
272.55
272.70
1,705,915
-0.84(-0.31%)
Aug 20, 2021
270.77
275.24
269.91
273.54
2,234,178
+3.23(+1.20%)
Aug 19, 2021
269.10
271.98
269.02
270.31
1,421,645
-0.59(-0.22%)
Aug 18, 2021
274.60
275.01
270.84
270.89
1,436,219
-4.04(-1.47%)
Aug 17, 2021
273.10
275.20
272.60
274.94
1,795,671
+1.11(+0.40%)
Aug 16, 2021
271.19
273.92
270.56
273.83
1,570,846
+2.38(+0.88%)
Aug 13, 2021
270.21
272.06
269.56
271.45
1,652,612
+2.19(+0.81%)
Aug 12, 2021
267.09
269.67
266.03
269.26
1,748,917
+1.79(+0.67%)
Aug 11, 2021
262.51
267.67
262.51
267.47
1,570,153
+5.69(+2.17%)
Aug 10, 2021
259.47
262.89
258.99
261.78
1,559,889
+3.45(+1.33%)
Aug 09, 2021
255.76
258.75
255.08
258.33
1,478,333
+2.27(+0.89%)
Aug 06, 2021
258.05
258.20
255.17
256.06
2,051,862
-0.86(-0.34%)
Aug 05, 2021
255.10
256.92
253.85
256.92
2,945,359
+2.93(+1.15%)
Aug 04, 2021
257.40
259.15
253.84
254.00
2,957,249
-4.55(-1.76%)
Aug 03, 2021
255.31
261.76
254.62
258.55
3,211,262
+4.03(+1.58%)
Aug 02, 2021
256.45
257.09
253.90
254.51
1,643,173
-0.09(-0.03%)
Jul 30, 2021
256.91
259.46
252.11
254.60
3,817,641
-3.16(-1.23%)
Jul 29, 2021
257.99
259.06
256.21
257.76
4,788,490
+1.45(+0.56%)
Jul 28, 2021
255.06
259.16
251.99
256.32
6,432,746
+2.65(+1.04%)
Jul 27, 2021
245.15
254.24
244.53
253.67
7,380,964
+7.84(+3.19%)
Jul 26, 2021
240.47
251.37
239.91
245.83
13,098,890
+18.65(+8.21%)
Jul 23, 2021
228.07
228.76
227.00
227.19
918,055
-0.03(-0.01%)
Jul 22, 2021
224.86
228.29
224.86
227.22
1,764,268
+2.39(+1.06%)
Jul 21, 2021
224.37
230.99
224.37
224.82
2,731,962
+1.24(+0.56%)
Jul 20, 2021
221.78
225.08
221.62
223.58
1,234,494
+1.95(+0.88%)
Jul 19, 2021
225.53
225.53
218.11
221.63
1,547,751
-4.83(-2.13%)
Jul 16, 2021
226.50
227.53
224.94
226.46
2,102,153
+0.46(+0.20%)
Jul 15, 2021
223.82
227.43
223.82
226.00
1,587,387
+0.81(+0.36%)
Jul 14, 2021
226.68
227.37
222.99
225.18
1,363,899
-1.18(-0.52%)
Jul 13, 2021
227.64
228.16
225.77
226.37
1,393,069
-1.12(-0.49%)
Jul 12, 2021
230.37
231.19
226.28
227.49
1,348,257
-3.44(-1.49%)
Jul 09, 2021
231.82
232.58
229.68
230.93
1,403,201
+1.07(+0.47%)
Jul 08, 2021
231.62
232.40
229.00
229.86
1,091,030
-3.75(-1.61%)
Jul 07, 2021
231.62
234.26
231.62
233.61
978,513
+1.30(+0.56%)
Jul 06, 2021
233.64
234.09
231.08
232.31
1,422,759
-1.83(-0.78%)
Jul 02, 2021
233.59
235.90
233.27
234.14
948,333
+0.89(+0.38%)
Jul 01, 2021
234.75
234.75
232.59
233.25
1,264,591
-0.08(-0.03%)
Jun 30, 2021
236.95
237.30
232.46
233.32
1,601,058
-4.05(-1.70%)
Jun 29, 2021
236.22
238.03
235.64
237.37
1,047,625
+1.93(+0.82%)
Jun 28, 2021
238.55
238.72
234.49
235.44
1,099,641
-2.72(-1.14%)
Jun 25, 2021
233.67
239.02
233.05
238.16
3,917,982
+5.11(+2.19%)
Jun 24, 2021
230.14
233.50
229.93
233.05
1,988,203
+2.87(+1.25%)
Jun 23, 2021
228.45
230.96
227.81
230.18
1,346,957
+1.94(+0.85%)
Jun 22, 2021
227.66
230.32
226.93
228.24
1,661,532
-0.43(-0.19%)
Jun 21, 2021
226.27
229.14
225.21
228.67
2,524,845
+3.81(+1.69%)
Jun 18, 2021
226.38
228.67
223.99
224.86
3,823,056
-2.68(-1.18%)
Jun 17, 2021
237.64
238.69
227.31
227.54
7,493,477
-11.00(-4.61%)
Jun 16, 2021
246.19
246.50
237.00
238.54
4,987,964
-7.54(-3.07%)
Jun 15, 2021
243.87
247.06
243.59
246.09
1,390,919
+1.72(+0.70%)
Jun 14, 2021
244.75
244.83
242.18
244.37
1,240,071
-0.05(-0.02%)
Jun 11, 2021
244.08
246.22
243.06
244.42
1,212,459
+0.65(+0.27%)
Jun 10, 2021
240.96
245.45
240.48
243.76
1,496,019
+3.61(+1.50%)
Jun 09, 2021
239.42
240.77
238.00
240.16
1,286,455
+0.93(+0.39%)
Jun 08, 2021
240.40
240.53
237.48
239.23
1,774,554
-2.66(-1.10%)
Jun 07, 2021
245.41
245.66
241.30
241.88
1,137,684
-3.42(-1.39%)
Jun 04, 2021
245.70
246.26
242.52
245.31
1,345,351
-0.48(-0.19%)
Jun 03, 2021
246.97
248.40
244.37
245.78
1,570,790
-1.41(-0.57%)
Jun 02, 2021
248.19
249.65
246.62
247.19
1,821,554
-0.28(-0.11%)
Jun 01, 2021
249.27
250.03
246.35
247.47
2,143,892
-0.13(-0.05%)
May 28, 2021
248.74
249.24
247.02
247.60
1,805,195
-0.50(-0.20%)
May 27, 2021
245.78
249.21
244.59
248.10
2,108,007
+2.73(+1.11%)
May 26, 2021
246.32
246.71
244.64
245.37
1,075,328
-1.19(-0.48%)
May 25, 2021
247.79
248.41
245.78
246.57
1,115,710
-0.85(-0.34%)
May 24, 2021
248.19
249.55
247.36
247.42
754,479
-0.03(-0.01%)
May 21, 2021
248.60
249.68
246.62
247.45
1,940,769
-1.41(-0.57%)
May 20, 2021
246.64
250.28
246.51
248.85
1,905,360
+2.37(+0.96%)
May 19, 2021
247.53
247.72
242.94
246.49
1,764,507
-1.94(-0.78%)
May 18, 2021
251.57
251.57
248.23
248.42
1,730,914
-0.97(-0.39%)
May 17, 2021
248.01
249.76
247.51
249.39
1,436,928
+0.94(+0.38%)
May 14, 2021
247.72
249.67
246.22
248.45
1,001,281
+2.19(+0.89%)
May 13, 2021
243.90
247.88
243.36
246.26
1,447,241
+2.23(+0.91%)
May 12, 2021
247.39
249.43
243.77
244.03
2,142,755
-4.30(-1.73%)
May 11, 2021
252.03
252.03
247.31
248.34
1,705,995
-4.23(-1.68%)
May 10, 2021
252.67
255.03
251.56
252.57
1,624,738
-0.07(-0.03%)
May 07, 2021
249.84
253.73
249.38
252.63
1,680,328
+1.85(+0.74%)
May 06, 2021
250.34
251.70
248.79
250.79
1,454,471
+2.22(+0.89%)
May 05, 2021
248.06
249.83
246.95
248.57
1,660,148
+0.42(+0.17%)
May 04, 2021
246.59
248.48
245.72
248.15
1,476,903
+1.44(+0.58%)
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
.