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
Paychex
(NQ:
PAYX
)
133.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 28, 2021
92.17
92.94
92.17
92.43
1,139,310
+0.24(+0.26%)
May 27, 2021
92.05
92.62
91.66
92.19
1,338,463
+0.27(+0.29%)
May 26, 2021
92.06
92.55
91.54
91.92
1,568,542
-0.46(-0.49%)
May 25, 2021
93.28
93.28
92.19
92.38
1,241,135
-0.73(-0.79%)
May 24, 2021
92.75
93.39
92.41
93.11
2,181,069
+1.04(+1.13%)
May 21, 2021
92.34
93.02
91.72
92.07
2,896,029
+0.12(+0.13%)
May 20, 2021
90.15
92.39
89.93
91.95
1,761,566
+1.58(+1.75%)
May 19, 2021
89.93
90.43
88.85
90.37
1,902,543
-0.19(-0.21%)
May 18, 2021
91.34
91.36
90.51
90.56
1,607,058
-0.69(-0.75%)
May 17, 2021
91.18
91.49
90.68
91.25
1,062,571
-0.24(-0.26%)
May 14, 2021
90.65
91.79
90.27
91.49
1,123,836
+1.44(+1.60%)
May 13, 2021
88.46
90.50
88.19
90.04
1,380,098
+2.00(+2.27%)
May 12, 2021
89.44
90.01
87.84
88.04
1,936,665
-2.46(-2.72%)
May 11, 2021
90.76
91.17
89.67
90.50
1,587,139
-0.69(-0.75%)
May 10, 2021
91.83
93.15
91.15
91.18
2,587,386
-0.52(-0.56%)
May 07, 2021
92.27
92.34
90.68
91.70
1,548,764
-0.53(-0.57%)
May 06, 2021
91.49
92.28
90.98
92.23
1,672,166
+1.10(+1.21%)
May 05, 2021
91.72
91.74
90.33
91.13
1,819,542
-0.36(-0.40%)
May 04, 2021
89.56
91.56
89.27
91.49
2,402,779
+1.56(+1.74%)
May 03, 2021
89.37
90.37
88.81
89.93
1,394,239
+1.43(+1.61%)
Apr 30, 2021
89.80
90.06
88.28
88.51
2,621,809
-1.69(-1.87%)
Apr 29, 2021
89.33
90.57
88.79
90.19
1,751,681
+1.36(+1.53%)
Apr 28, 2021
89.99
90.00
88.47
88.83
1,938,048
-1.15(-1.28%)
Apr 27, 2021
89.43
90.08
89.09
89.99
1,312,560
+0.25(+0.27%)
Apr 26, 2021
89.94
90.58
89.46
89.74
1,130,954
-0.34(-0.38%)
Apr 23, 2021
89.37
90.47
88.95
90.09
1,406,736
+0.86(+0.97%)
Apr 22, 2021
88.79
89.83
88.61
89.22
1,793,079
+0.05(+0.06%)
Apr 21, 2021
88.85
89.39
88.26
89.17
1,346,959
+0.64(+0.73%)
Apr 20, 2021
87.93
88.69
87.61
88.52
1,433,552
+0.98(+1.12%)
Apr 19, 2021
88.26
88.34
87.07
87.54
2,200,824
-0.97(-1.10%)
Apr 16, 2021
87.70
88.61
87.31
88.52
1,962,777
+1.08(+1.24%)
Apr 15, 2021
88.19
88.42
87.23
87.43
1,924,960
-0.40(-0.45%)
Apr 14, 2021
87.32
88.29
86.57
87.83
1,554,909
+0.43(+0.49%)
Apr 13, 2021
86.93
87.66
86.25
87.41
1,947,376
+0.39(+0.45%)
Apr 12, 2021
87.67
87.78
86.48
87.02
1,929,727
-0.46(-0.53%)
Apr 09, 2021
87.26
87.63
86.40
87.48
1,602,364
+0.29(+0.33%)
Apr 08, 2021
86.82
87.57
86.25
87.19
2,399,172
+1.12(+1.30%)
Apr 07, 2021
86.58
87.91
85.83
86.07
2,773,727
-0.55(-0.64%)
Apr 06, 2021
86.25
86.96
84.19
86.63
4,544,178
-4.48(-4.92%)
Apr 05, 2021
90.47
91.83
90.29
91.11
2,624,579
+1.45(+1.62%)
Apr 01, 2021
88.46
89.91
88.46
89.66
2,461,870
+0.67(+0.75%)
Mar 31, 2021
90.09
90.62
88.82
88.99
2,396,969
-1.10(-1.22%)
Mar 30, 2021
90.81
91.22
89.20
90.09
1,705,024
-0.95(-1.05%)
Mar 29, 2021
91.32
91.60
89.96
91.04
1,695,003
-0.49(-0.54%)
Mar 26, 2021
89.08
91.70
88.85
91.53
2,097,381
+2.28(+2.55%)
Mar 25, 2021
88.16
89.47
87.66
89.25
1,874,173
+1.23(+1.39%)
Mar 24, 2021
87.42
89.45
87.01
88.02
2,186,146
+0.74(+0.84%)
Mar 23, 2021
87.69
88.12
86.80
87.29
1,637,561
-0.39(-0.45%)
Mar 22, 2021
86.76
87.84
86.60
87.68
1,868,580
+0.67(+0.77%)
Mar 19, 2021
88.58
88.74
86.94
87.01
8,700,483
-1.32(-1.49%)
Mar 18, 2021
87.97
89.29
87.07
88.32
1,940,203
-0.63(-0.70%)
Mar 17, 2021
88.52
89.55
87.83
88.95
2,222,967
-0.05(-0.06%)
Mar 16, 2021
88.86
89.43
88.37
89.01
2,241,115
+0.26(+0.30%)
Mar 15, 2021
86.41
88.81
86.41
88.74
1,576,513
+2.27(+2.62%)
Mar 12, 2021
86.01
86.55
85.59
86.47
1,682,443
+0.08(+0.09%)
Mar 11, 2021
86.41
87.46
86.20
86.39
1,584,153
+0.42(+0.49%)
Mar 10, 2021
86.20
86.58
85.56
85.97
2,381,988
+0.14(+0.16%)
Mar 09, 2021
85.70
86.73
85.01
85.84
2,280,796
+1.23(+1.45%)
Mar 08, 2021
82.88
85.79
81.86
84.61
2,222,646
+0.98(+1.17%)
Mar 05, 2021
81.95
83.94
81.05
83.63
2,615,971
+2.55(+3.15%)
Mar 04, 2021
82.10
83.05
80.51
81.08
2,467,532
-1.06(-1.29%)
Mar 03, 2021
83.10
83.48
82.02
82.14
1,665,923
-1.51(-1.80%)
Mar 02, 2021
84.15
84.60
83.20
83.65
1,669,188
-0.55(-0.66%)
Mar 01, 2021
83.65
85.07
82.80
84.20
1,731,032
+1.53(+1.84%)
Feb 26, 2021
82.71
83.52
82.00
82.68
2,651,550
-0.31(-0.37%)
Feb 25, 2021
84.44
85.16
82.62
82.99
2,340,698
-1.77(-2.09%)
Feb 24, 2021
81.74
85.07
81.17
84.76
2,280,620
+2.25(+2.73%)
Feb 23, 2021
81.85
83.26
81.23
82.51
2,421,617
+0.44(+0.54%)
Feb 22, 2021
81.42
82.91
80.91
82.06
2,243,873
+0.13(+0.16%)
Feb 19, 2021
82.32
83.11
81.58
81.93
1,924,114
-0.94(-1.13%)
Feb 18, 2021
80.69
83.60
80.53
82.87
2,465,568
+1.91(+2.35%)
Feb 17, 2021
79.85
81.14
79.59
80.96
2,696,958
+0.34(+0.43%)
Feb 16, 2021
81.11
81.35
80.12
80.62
2,545,699
-0.54(-0.67%)
Feb 12, 2021
81.92
81.92
80.63
81.16
1,632,985
-0.81(-0.99%)
Feb 11, 2021
82.44
82.70
81.72
81.97
1,296,502
-0.15(-0.18%)
Feb 10, 2021
83.08
83.08
82.07
82.11
1,070,380
-0.40(-0.48%)
Feb 09, 2021
83.21
83.23
82.41
82.51
1,536,518
-0.74(-0.89%)
Feb 08, 2021
82.28
83.42
82.19
83.26
1,218,720
+0.07(+0.09%)
Feb 05, 2021
83.52
83.70
82.93
83.19
1,340,535
+0.05(+0.05%)
Feb 04, 2021
81.98
83.17
81.64
83.14
1,301,773
+1.48(+1.81%)
Feb 03, 2021
82.20
82.20
80.91
81.66
1,670,492
-0.53(-0.64%)
Feb 02, 2021
81.54
82.65
80.71
82.19
1,857,864
+1.12(+1.38%)
Feb 01, 2021
79.68
81.72
78.88
81.07
2,050,498
+1.80(+2.27%)
Jan 29, 2021
79.88
79.88
78.29
79.27
2,476,851
-1.04(-1.30%)
Jan 28, 2021
79.36
81.25
79.24
80.32
3,685,071
+1.63(+2.07%)
Jan 27, 2021
77.72
79.49
76.90
78.69
4,207,621
-0.05(-0.06%)
Jan 26, 2021
78.67
79.36
78.04
78.73
1,845,361
+0.33(+0.43%)
Jan 25, 2021
78.07
78.70
77.17
78.40
2,707,260
+0.08(+0.10%)
Jan 22, 2021
78.64
78.87
77.86
78.32
1,919,185
-0.61(-0.78%)
Jan 21, 2021
80.25
80.57
78.66
78.93
1,629,691
-1.60(-1.98%)
Jan 20, 2021
79.15
80.80
79.15
80.52
1,811,689
+0.88(+1.11%)
Jan 19, 2021
79.96
80.41
79.38
79.64
1,909,715
-0.03(-0.03%)
Jan 15, 2021
78.94
79.79
78.39
79.67
1,839,542
+0.27(+0.34%)
Jan 14, 2021
80.83
80.96
79.24
79.40
1,838,912
-1.34(-1.66%)
Jan 13, 2021
81.39
81.55
80.57
80.74
2,484,614
-1.05(-1.28%)
Jan 12, 2021
81.84
82.11
80.70
81.79
1,259,276
-0.25(-0.31%)
Jan 11, 2021
82.53
82.89
81.66
82.04
1,313,922
-0.92(-1.11%)
Jan 08, 2021
82.46
83.39
82.26
82.96
1,371,337
+0.44(+0.54%)
Jan 07, 2021
82.03
82.84
81.61
82.52
1,830,039
+0.34(+0.42%)
Jan 06, 2021
81.13
82.98
80.73
82.17
2,051,735
+1.02(+1.26%)
Jan 05, 2021
81.53
81.80
80.70
81.16
1,396,186
-0.31(-0.38%)
Jan 04, 2021
84.03
84.31
80.45
81.46
2,420,444
-2.54(-3.03%)
Dec 31, 2020
84.00
84.00
84.00
1,888,588
+0.94(+1.13%)
Dec 30, 2020
84.14
84.76
82.66
83.07
1,888,588
-0.90(-1.07%)
Dec 29, 2020
85.64
85.64
83.76
83.97
1,024,708
-1.05(-1.23%)
Dec 28, 2020
86.21
86.36
84.52
85.01
1,322,829
-0.37(-0.43%)
Dec 24, 2020
85.56
85.65
84.18
85.38
934,191
+0.28(+0.33%)
Dec 23, 2020
89.70
90.11
85.03
85.10
3,735,210
-2.01(-2.31%)
Dec 22, 2020
86.93
87.62
86.87
87.11
2,381,526
+0.04(+0.04%)
Dec 21, 2020
86.22
87.60
85.61
87.08
2,395,670
-0.30(-0.34%)
Dec 18, 2020
86.66
87.57
86.34
87.38
3,540,765
+1.14(+1.33%)
Dec 17, 2020
85.50
86.32
85.04
86.23
1,646,136
+1.06(+1.25%)
Dec 16, 2020
84.23
85.50
83.34
85.17
3,146,485
+0.85(+1.01%)
Dec 15, 2020
82.59
84.34
82.05
84.32
2,551,766
+1.98(+2.41%)
Dec 14, 2020
83.36
84.00
82.30
82.34
1,549,577
-0.44(-0.53%)
Dec 11, 2020
82.13
82.84
81.80
82.78
1,928,613
+0.43(+0.53%)
Dec 10, 2020
83.33
83.47
82.22
82.35
2,094,371
-1.69(-2.02%)
Dec 09, 2020
84.12
84.40
83.44
84.04
1,684,549
-0.10(-0.12%)
Dec 08, 2020
84.49
84.53
83.59
84.14
1,113,197
-0.20(-0.24%)
Dec 07, 2020
84.68
84.95
83.97
84.34
1,618,105
-0.83(-0.97%)
Dec 04, 2020
84.36
85.24
83.82
85.17
1,845,310
+1.05(+1.25%)
Dec 03, 2020
83.26
84.53
83.26
84.11
1,056,698
+0.43(+0.52%)
Dec 02, 2020
84.32
84.40
83.19
83.68
1,571,990
-0.69(-0.81%)
Dec 01, 2020
84.51
84.71
83.85
84.36
1,518,515
+0.39(+0.46%)
Nov 30, 2020
83.85
84.18
82.67
83.98
2,049,662
-0.20(-0.24%)
Nov 27, 2020
83.90
84.38
83.62
84.18
617,839
+0.23(+0.27%)
Nov 25, 2020
84.74
84.74
83.47
83.95
1,022,485
-0.55(-0.65%)
Nov 24, 2020
83.28
84.57
82.60
84.50
1,904,194
+1.59(+1.91%)
Nov 23, 2020
82.51
83.07
81.94
82.91
1,882,905
+1.20(+1.47%)
Nov 20, 2020
83.00
83.00
81.67
81.71
1,364,793
-1.30(-1.56%)
Nov 19, 2020
82.66
83.14
81.95
83.01
1,294,032
+0.16(+0.20%)
Nov 18, 2020
83.28
83.92
82.78
82.85
1,768,016
-0.54(-0.65%)
Nov 17, 2020
83.02
83.52
82.51
83.39
1,757,549
-0.57(-0.68%)
Nov 16, 2020
83.36
84.13
82.92
83.96
1,528,687
+1.14(+1.37%)
Nov 13, 2020
82.14
82.93
81.53
82.82
1,003,850
+1.33(+1.64%)
Nov 12, 2020
82.63
82.91
81.01
81.49
1,336,859
-1.05(-1.27%)
Nov 11, 2020
82.75
83.08
81.90
82.53
1,191,158
+0.23(+0.28%)
Nov 10, 2020
80.63
83.56
80.63
82.30
1,771,075
+0.63(+0.77%)
Nov 09, 2020
84.45
85.60
81.63
81.67
2,665,175
+2.32(+2.92%)
Nov 06, 2020
78.29
79.68
78.02
79.35
1,271,285
+1.28(+1.64%)
Nov 05, 2020
78.54
79.19
77.63
78.07
1,638,980
+1.00(+1.30%)
Nov 04, 2020
80.52
80.67
76.92
77.07
2,674,059
-0.95(-1.21%)
Nov 03, 2020
75.72
78.51
75.72
78.02
1,800,916
+2.92(+3.89%)
Nov 02, 2020
75.00
75.84
74.30
75.10
1,603,769
+0.95(+1.28%)
Oct 30, 2020
73.13
74.23
73.06
74.15
2,068,487
+0.38(+0.51%)
Oct 29, 2020
71.45
74.45
71.25
73.77
1,650,792
+2.06(+2.87%)
Oct 28, 2020
72.10
73.15
71.54
71.71
1,786,267
-1.59(-2.17%)
Oct 27, 2020
73.93
74.43
73.16
73.31
1,070,334
-0.49(-0.67%)
Oct 26, 2020
74.76
75.17
73.19
73.80
1,553,035
-2.28(-3.00%)
Oct 23, 2020
75.66
76.16
75.21
76.08
1,345,293
+0.93(+1.24%)
Oct 22, 2020
74.00
75.34
73.60
75.15
1,305,655
+1.23(+1.66%)
Oct 21, 2020
73.67
74.43
73.37
73.92
1,326,570
+0.30(+0.41%)
Oct 20, 2020
73.74
74.58
73.07
73.62
1,107,937
+0.31(+0.43%)
Oct 19, 2020
74.99
75.44
73.04
73.31
1,566,767
-1.61(-2.15%)
Oct 16, 2020
74.94
75.74
74.61
74.92
1,504,332
+0.40(+0.54%)
Oct 15, 2020
74.68
75.13
73.89
74.51
1,469,954
-0.95(-1.26%)
Oct 14, 2020
74.51
75.82
74.34
75.46
2,020,849
+1.20(+1.61%)
Oct 13, 2020
74.57
74.86
73.89
74.26
1,742,909
-0.01(-0.01%)
Oct 12, 2020
74.46
74.85
73.74
74.27
2,011,014
+0.55(+0.74%)
Oct 09, 2020
73.85
74.25
72.99
73.73
1,519,420
+0.30(+0.40%)
Oct 08, 2020
73.37
74.71
72.98
73.43
2,073,993
+1.39(+1.93%)
Oct 07, 2020
71.96
72.62
71.73
72.05
2,169,497
+0.98(+1.37%)
Oct 06, 2020
72.19
74.13
70.75
71.07
3,847,697
-1.81(-2.48%)
Oct 05, 2020
71.71
73.18
71.55
72.88
2,855,356
+1.81(+2.54%)
Oct 02, 2020
69.80
71.57
69.79
71.07
1,802,963
+0.07(+0.10%)
Oct 01, 2020
71.68
72.43
70.42
71.00
1,687,232
-0.38(-0.53%)
Sep 30, 2020
70.92
71.97
70.71
71.37
2,284,433
+0.54(+0.76%)
Sep 29, 2020
71.17
71.61
70.60
70.84
1,885,700
-0.37(-0.52%)
Sep 28, 2020
70.48
71.43
70.48
71.20
1,765,753
+1.68(+2.42%)
Sep 25, 2020
67.54
69.75
67.39
69.52
1,484,662
+1.60(+2.36%)
Sep 24, 2020
67.76
68.76
67.18
67.92
1,515,761
-0.14(-0.21%)
Sep 23, 2020
69.72
69.85
67.72
68.06
2,206,633
-1.37(-1.97%)
Sep 22, 2020
69.06
69.58
68.48
69.43
1,380,588
+0.76(+1.11%)
Sep 21, 2020
69.41
69.58
67.65
68.67
1,808,037
-1.65(-2.34%)
Sep 18, 2020
71.37
71.52
69.71
70.32
2,962,171
-0.83(-1.17%)
Sep 17, 2020
69.85
71.38
69.79
71.15
2,311,539
-0.21(-0.29%)
Sep 16, 2020
70.89
72.04
70.81
71.36
2,327,710
+0.75(+1.06%)
Sep 15, 2020
69.68
71.03
69.67
70.60
1,787,075
+1.15(+1.66%)
Sep 14, 2020
67.90
69.76
67.64
69.45
2,330,880
+2.35(+3.51%)
Sep 11, 2020
67.63
67.99
66.65
67.10
1,751,105
-0.28(-0.41%)
Sep 10, 2020
67.90
68.79
67.13
67.37
2,469,539
-0.43(-0.63%)
Sep 09, 2020
66.91
68.43
66.35
67.80
1,626,356
+1.33(+2.01%)
Sep 08, 2020
66.95
67.39
66.30
66.47
2,981,392
-1.58(-2.33%)
Sep 04, 2020
68.50
69.07
67.24
68.05
2,037,331
-0.25(-0.37%)
Sep 03, 2020
69.93
70.04
67.74
68.31
2,547,030
-1.49(-2.14%)
Sep 02, 2020
68.60
70.04
68.45
69.80
1,590,757
+1.57(+2.29%)
Sep 01, 2020
68.22
68.31
67.57
68.23
1,417,756
-0.19(-0.27%)
Aug 31, 2020
68.68
69.03
68.14
68.42
1,703,836
-0.75(-1.09%)
Aug 28, 2020
68.64
69.27
68.12
69.17
1,246,383
+0.69(+1.01%)
Aug 27, 2020
68.43
68.90
67.97
68.48
1,494,590
+0.63(+0.92%)
Aug 26, 2020
67.60
68.21
67.16
67.86
1,619,048
-0.01(-0.01%)
Aug 25, 2020
67.71
68.17
67.51
67.87
1,541,692
+0.30(+0.44%)
Aug 24, 2020
66.43
67.62
66.14
67.57
1,239,440
+1.44(+2.18%)
Aug 21, 2020
66.18
66.19
65.43
66.13
1,357,028
-0.12(-0.18%)
Aug 20, 2020
66.04
66.49
65.85
66.25
1,194,691
-0.09(-0.13%)
Aug 19, 2020
66.86
67.04
66.22
66.34
1,305,729
-0.32(-0.48%)
Aug 18, 2020
66.67
67.11
66.24
66.66
1,157,886
+0.04(+0.07%)
Aug 17, 2020
66.61
67.52
66.26
66.61
1,156,941
+0.13(+0.19%)
Aug 14, 2020
66.42
66.85
66.12
66.49
913,216
-0.14(-0.21%)
Aug 13, 2020
66.27
67.15
66.10
66.63
1,181,293
+0.30(+0.46%)
Aug 12, 2020
66.60
66.84
66.06
66.33
1,834,144
+0.16(+0.24%)
Aug 11, 2020
67.03
67.78
66.00
66.17
2,212,163
-0.39(-0.59%)
Aug 10, 2020
65.50
66.60
65.37
66.56
1,757,089
+0.84(+1.28%)
Aug 07, 2020
64.90
65.91
64.75
65.72
1,642,807
+0.77(+1.18%)
Aug 06, 2020
64.84
65.26
64.40
64.95
2,086,415
-0.12(-0.18%)
Aug 05, 2020
65.26
65.83
64.92
65.07
1,624,634
+0.10(+0.15%)
Aug 04, 2020
64.82
65.38
64.73
64.97
2,207,241
-0.13(-0.21%)
Aug 03, 2020
64.31
65.36
63.95
65.10
2,126,282
+0.75(+1.17%)
Jul 31, 2020
64.03
64.36
62.97
64.35
3,269,520
+0.17(+0.26%)
Jul 30, 2020
64.40
64.47
63.61
64.18
2,258,853
-1.06(-1.63%)
Jul 29, 2020
64.56
65.29
63.99
65.24
2,593,834
+0.36(+0.56%)
Jul 28, 2020
64.40
65.22
64.21
64.88
2,248,180
+0.49(+0.76%)
Jul 27, 2020
63.79
64.48
63.67
64.39
2,125,492
+0.35(+0.55%)
Jul 24, 2020
64.85
65.08
63.48
64.04
1,966,899
-0.87(-1.34%)
Jul 23, 2020
65.34
66.06
64.64
64.91
1,620,327
-0.59(-0.89%)
Jul 22, 2020
65.09
65.77
64.97
65.49
1,564,995
+0.44(+0.68%)
Jul 21, 2020
65.36
65.86
64.71
65.05
1,532,523
-0.03(-0.04%)
Jul 20, 2020
64.85
65.40
64.32
65.08
1,560,526
-0.12(-0.18%)
Jul 17, 2020
64.95
65.35
64.29
65.19
1,713,709
+0.67(+1.03%)
Jul 16, 2020
64.91
65.18
64.02
64.53
1,568,305
-0.70(-1.07%)
Jul 15, 2020
64.11
65.42
64.11
65.23
2,248,182
+1.47(+2.31%)
Jul 14, 2020
62.09
63.85
62.06
63.75
2,474,176
+0.21(+0.34%)
Jul 13, 2020
65.35
65.50
63.38
63.54
2,319,804
-1.48(-2.28%)
Jul 10, 2020
64.72
65.13
64.06
65.02
1,548,222
+0.37(+0.58%)
Jul 09, 2020
66.21
66.50
63.88
64.65
2,168,415
-1.59(-2.40%)
Jul 08, 2020
66.13
67.19
65.65
66.24
2,959,288
+0.65(+0.99%)
Jul 07, 2020
68.51
68.75
65.53
65.59
4,718,198
-3.58(-5.18%)
Jul 06, 2020
69.85
69.88
68.80
69.17
3,385,989
+1.23(+1.81%)
Jul 02, 2020
68.47
68.82
67.53
67.94
1,954,611
+0.26(+0.38%)
Jul 01, 2020
67.22
68.05
66.97
67.68
2,445,573
+0.49(+0.73%)
Jun 30, 2020
65.29
67.66
65.02
67.20
3,232,956
+1.80(+2.75%)
Jun 29, 2020
64.43
65.56
63.90
65.40
3,008,526
+1.71(+2.69%)
Jun 26, 2020
64.42
65.04
63.30
63.68
4,159,144
-1.12(-1.72%)
Jun 25, 2020
63.12
65.06
63.02
64.80
1,952,583
+1.41(+2.23%)
Jun 24, 2020
65.24
65.52
63.10
63.39
1,991,889
-2.41(-3.67%)
Jun 23, 2020
66.65
66.65
65.68
65.80
1,818,211
-0.06(-0.09%)
Jun 22, 2020
64.99
66.20
64.72
65.87
1,365,936
+0.25(+0.38%)
Jun 19, 2020
67.89
68.47
65.13
65.62
6,942,202
-1.38(-2.07%)
Jun 18, 2020
66.69
67.88
66.46
67.00
2,855,859
-0.37(-0.55%)
Jun 17, 2020
68.19
68.24
67.21
67.37
1,409,101
-0.45(-0.67%)
Jun 16, 2020
68.39
69.25
66.93
67.83
2,210,447
+1.25(+1.88%)
Jun 15, 2020
63.71
67.03
63.59
66.58
2,067,714
+1.14(+1.75%)
Jun 12, 2020
65.85
66.50
64.06
65.43
2,092,817
+1.06(+1.65%)
Jun 11, 2020
67.40
67.90
64.32
64.37
2,413,285
-4.20(-6.12%)
Jun 10, 2020
69.44
69.44
68.01
68.56
1,921,186
-0.48(-0.69%)
Jun 09, 2020
70.49
70.61
68.93
69.04
1,808,236
-2.21(-3.10%)
Jun 08, 2020
71.06
71.53
70.31
71.25
2,083,869
+0.24(+0.34%)
Jun 05, 2020
67.75
71.54
67.75
71.01
3,820,956
+5.20(+7.90%)
Jun 04, 2020
65.87
66.09
65.08
65.81
2,224,798
-0.53(-0.80%)
Jun 03, 2020
65.36
66.53
64.99
66.34
1,717,054
+1.39(+2.14%)
Jun 02, 2020
63.99
64.96
63.57
64.95
1,777,896
+1.13(+1.77%)
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
.