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
)
489.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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
454.17
458.79
449.91
454.43
230,211
+3.65(+0.81%)
May 27, 2021
450.13
454.50
447.54
450.78
519,674
-0.71(-0.16%)
May 26, 2021
456.77
457.48
450.54
451.49
298,839
+0.48(+0.11%)
May 25, 2021
451.13
456.46
449.73
451.01
297,347
+1.71(+0.38%)
May 24, 2021
446.27
454.47
445.94
449.31
240,813
+5.80(+1.31%)
May 21, 2021
444.43
447.69
442.80
443.51
234,668
-0.34(-0.08%)
May 20, 2021
437.00
447.43
435.63
443.85
357,778
+9.36(+2.15%)
May 19, 2021
433.65
435.75
430.04
434.49
393,641
-6.31(-1.43%)
May 18, 2021
441.95
444.39
437.39
440.80
329,572
-1.64(-0.37%)
May 17, 2021
449.90
449.90
441.36
442.44
435,626
-7.46(-1.66%)
May 14, 2021
451.19
452.93
447.06
449.90
364,188
+2.30(+0.51%)
May 13, 2021
448.06
454.70
447.17
447.60
305,616
+1.64(+0.37%)
May 12, 2021
451.99
456.09
444.83
445.96
433,602
-12.10(-2.64%)
May 11, 2021
457.00
460.49
448.28
458.06
357,417
-4.09(-0.88%)
May 10, 2021
467.21
471.12
461.80
462.15
252,560
-5.25(-1.12%)
May 07, 2021
463.23
469.38
460.32
467.40
211,344
+6.20(+1.34%)
May 06, 2021
464.33
464.33
454.99
461.20
262,000
-2.20(-0.47%)
May 05, 2021
465.20
470.62
457.50
463.40
278,746
-4.19(-0.90%)
May 04, 2021
467.38
471.98
460.95
467.59
349,002
-3.58(-0.76%)
May 03, 2021
471.93
474.51
466.44
471.17
243,358
+0.42(+0.09%)
Apr 30, 2021
472.99
478.47
467.34
470.76
391,499
-8.78(-1.83%)
Apr 29, 2021
472.06
479.86
468.67
479.54
296,483
+10.47(+2.23%)
Apr 28, 2021
473.89
473.89
464.98
469.07
297,634
-3.47(-0.73%)
Apr 27, 2021
472.38
474.83
462.22
472.54
422,646
+0.59(+0.13%)
Apr 26, 2021
470.78
475.04
468.49
471.95
489,965
+0.49(+0.10%)
Apr 23, 2021
458.06
473.27
457.46
471.46
448,769
+14.29(+3.13%)
Apr 22, 2021
454.72
460.03
451.90
457.17
335,354
+1.10(+0.24%)
Apr 21, 2021
456.65
460.42
453.37
456.07
241,235
+2.51(+0.55%)
Apr 20, 2021
451.99
456.29
448.51
453.56
229,315
-0.23(-0.05%)
Apr 19, 2021
454.81
459.18
450.22
453.80
274,488
-5.09(-1.11%)
Apr 16, 2021
458.32
459.80
451.28
458.88
322,775
+3.75(+0.82%)
Apr 15, 2021
445.78
456.12
445.78
455.13
338,776
+11.86(+2.68%)
Apr 14, 2021
446.80
453.22
442.94
443.27
420,264
-2.51(-0.56%)
Apr 13, 2021
439.16
447.71
436.79
445.78
329,631
+6.65(+1.51%)
Apr 12, 2021
432.02
440.74
428.81
439.13
327,989
+4.50(+1.03%)
Apr 09, 2021
430.66
434.73
426.73
434.64
242,185
+3.11(+0.72%)
Apr 08, 2021
429.15
437.05
426.39
431.53
318,417
+7.60(+1.79%)
Apr 07, 2021
423.98
427.66
419.86
423.93
196,117
-2.57(-0.60%)
Apr 06, 2021
427.44
428.81
421.91
426.50
239,769
-0.49(-0.12%)
Apr 05, 2021
418.06
429.40
415.71
426.99
532,906
+11.69(+2.81%)
Apr 01, 2021
410.53
425.88
408.71
415.31
424,004
+8.98(+2.21%)
Mar 31, 2021
405.92
412.20
403.76
406.32
407,937
+1.72(+0.42%)
Mar 30, 2021
409.16
410.15
401.43
404.61
302,920
-8.59(-2.08%)
Mar 29, 2021
410.27
415.33
405.36
413.19
330,238
+1.45(+0.35%)
Mar 26, 2021
399.75
412.21
399.20
411.74
417,503
+12.42(+3.11%)
Mar 25, 2021
409.91
410.79
395.96
399.31
399,644
-11.61(-2.83%)
Mar 24, 2021
407.95
412.56
404.68
410.93
395,814
+3.17(+0.78%)
Mar 23, 2021
404.47
411.03
400.76
407.76
375,556
+1.36(+0.33%)
Mar 22, 2021
396.65
406.74
396.65
406.40
491,207
+8.72(+2.19%)
Mar 19, 2021
394.27
402.32
394.16
397.68
735,739
+4.59(+1.17%)
Mar 18, 2021
396.88
398.35
391.13
393.08
377,758
-7.32(-1.83%)
Mar 17, 2021
402.06
403.54
394.59
400.40
362,588
-3.31(-0.82%)
Mar 16, 2021
408.03
413.42
400.28
403.70
395,204
-2.88(-0.71%)
Mar 15, 2021
401.56
407.24
396.17
406.58
336,244
+2.93(+0.72%)
Mar 12, 2021
396.88
403.74
391.51
403.66
583,225
+6.27(+1.58%)
Mar 11, 2021
398.63
400.89
391.51
397.39
487,269
+0.23(+0.06%)
Mar 10, 2021
406.04
408.58
396.85
397.15
310,330
-4.56(-1.13%)
Mar 09, 2021
394.43
403.92
392.53
401.71
523,706
+11.52(+2.95%)
Mar 08, 2021
401.19
401.50
389.77
390.19
633,630
-11.72(-2.92%)
Mar 05, 2021
399.13
403.67
387.65
401.90
654,013
+5.54(+1.40%)
Mar 04, 2021
394.81
402.05
389.72
396.36
815,142
-0.70(-0.18%)
Mar 03, 2021
403.54
409.53
396.78
397.06
837,098
-8.81(-2.17%)
Mar 02, 2021
407.02
416.28
397.70
405.87
749,408
-1.18(-0.29%)
Mar 01, 2021
405.17
409.33
400.26
407.05
353,834
+5.34(+1.33%)
Feb 26, 2021
398.13
407.58
396.79
401.71
683,215
+7.97(+2.02%)
Feb 25, 2021
404.89
407.49
388.12
393.74
935,288
-10.59(-2.62%)
Feb 24, 2021
399.14
404.64
392.92
404.33
495,973
+2.02(+0.50%)
Feb 23, 2021
399.14
403.65
392.16
402.32
377,796
+1.50(+0.37%)
Feb 22, 2021
414.38
416.45
399.36
400.82
481,255
-18.77(-4.47%)
Feb 19, 2021
425.85
429.17
418.63
419.59
532,353
-4.44(-1.05%)
Feb 18, 2021
426.40
430.68
422.90
424.03
404,760
-0.96(-0.23%)
Feb 17, 2021
422.24
428.27
420.89
424.99
411,258
-1.55(-0.36%)
Feb 16, 2021
424.86
431.06
422.22
426.53
627,629
+5.95(+1.41%)
Feb 12, 2021
410.20
421.00
410.20
420.58
306,706
+7.65(+1.85%)
Feb 11, 2021
408.25
413.76
402.96
412.93
435,974
+6.96(+1.72%)
Feb 10, 2021
408.33
408.33
396.47
405.97
488,957
+1.63(+0.40%)
Feb 09, 2021
409.54
415.25
401.06
404.33
430,508
-4.60(-1.13%)
Feb 08, 2021
417.41
420.55
406.25
408.94
347,577
-6.85(-1.65%)
Feb 05, 2021
416.12
419.18
413.78
415.79
454,943
-0.37(-0.09%)
Feb 04, 2021
404.48
418.68
404.48
416.15
472,671
+12.88(+3.20%)
Feb 03, 2021
409.57
412.84
402.02
403.27
645,172
-7.99(-1.94%)
Feb 02, 2021
406.33
418.19
404.85
411.26
770,048
+8.59(+2.13%)
Feb 01, 2021
391.90
404.29
387.35
402.67
740,326
+20.27(+5.30%)
Jan 29, 2021
380.14
384.92
367.83
382.40
931,698
+0.07(+0.02%)
Jan 28, 2021
372.86
387.79
367.60
382.33
1,175,215
+1.83(+0.48%)
Jan 27, 2021
386.48
390.50
377.95
380.51
713,925
-10.90(-2.79%)
Jan 26, 2021
393.14
394.46
385.02
391.41
1,018,316
+1.08(+0.28%)
Jan 25, 2021
398.46
401.44
387.10
390.32
693,623
-8.12(-2.04%)
Jan 22, 2021
400.97
402.99
396.46
398.44
420,210
-2.39(-0.60%)
Jan 21, 2021
405.33
408.22
400.68
400.83
426,226
-4.03(-1.00%)
Jan 20, 2021
399.36
409.55
395.48
404.87
507,716
+6.81(+1.71%)
Jan 19, 2021
402.38
402.90
393.16
398.06
879,860
-3.69(-0.92%)
Jan 15, 2021
395.58
403.52
390.86
401.75
843,831
+5.59(+1.41%)
Jan 14, 2021
425.05
427.53
395.47
396.16
840,612
-27.94(-6.59%)
Jan 13, 2021
438.53
439.19
421.37
424.10
427,961
-14.31(-3.26%)
Jan 12, 2021
435.78
440.94
434.48
438.40
404,834
+1.36(+0.31%)
Jan 11, 2021
436.47
440.32
431.33
437.05
287,237
-0.86(-0.20%)
Jan 08, 2021
429.18
439.25
429.17
437.91
315,390
+8.75(+2.04%)
Jan 07, 2021
423.59
432.42
422.03
429.17
404,383
+8.19(+1.95%)
Jan 06, 2021
416.54
424.88
410.05
420.97
444,523
+3.68(+0.88%)
Jan 05, 2021
422.59
425.73
412.54
417.30
330,183
-6.06(-1.43%)
Jan 04, 2021
436.05
440.18
419.27
423.36
422,336
-8.60(-1.99%)
Dec 31, 2020
431.96
431.96
431.96
178,382
+9.23(+2.18%)
Dec 30, 2020
422.91
424.48
419.88
422.73
178,382
+2.34(+0.56%)
Dec 29, 2020
426.39
426.39
419.42
420.39
176,980
-1.74(-0.41%)
Dec 28, 2020
423.43
427.96
416.42
422.13
311,258
+3.78(+0.90%)
Dec 24, 2020
415.06
420.32
415.06
418.35
80,113
+3.71(+0.89%)
Dec 23, 2020
420.81
423.80
414.64
414.64
234,799
-8.66(-2.05%)
Dec 22, 2020
421.29
424.12
417.37
423.30
223,652
+2.46(+0.58%)
Dec 21, 2020
424.31
427.95
413.40
420.85
339,751
-7.76(-1.81%)
Dec 18, 2020
422.89
429.54
421.02
428.60
797,830
+6.07(+1.44%)
Dec 17, 2020
418.78
424.26
416.27
422.53
432,872
+6.71(+1.61%)
Dec 16, 2020
412.61
416.12
408.73
415.82
363,461
+5.65(+1.38%)
Dec 15, 2020
414.22
417.87
410.07
410.17
378,206
+0.10(+0.02%)
Dec 14, 2020
406.23
416.74
406.23
410.07
346,274
+4.29(+1.06%)
Dec 11, 2020
407.20
408.50
402.14
405.78
235,586
-3.03(-0.74%)
Dec 10, 2020
400.74
409.27
398.00
408.81
353,819
+7.72(+1.92%)
Dec 09, 2020
411.07
412.67
398.27
401.09
443,315
-11.40(-2.76%)
Dec 08, 2020
409.73
415.75
408.11
412.49
353,031
+3.46(+0.85%)
Dec 07, 2020
409.62
413.94
406.30
409.02
455,353
+1.07(+0.26%)
Dec 04, 2020
405.62
414.50
405.62
407.95
682,776
+2.33(+0.57%)
Dec 03, 2020
402.62
408.47
401.81
405.62
291,943
+3.04(+0.75%)
Dec 02, 2020
400.57
404.72
399.03
402.58
319,651
+1.61(+0.40%)
Dec 01, 2020
400.83
403.44
395.55
400.98
488,131
+4.91(+1.24%)
Nov 30, 2020
387.41
397.78
387.41
396.06
695,287
+6.94(+1.78%)
Nov 27, 2020
392.88
395.24
387.76
389.13
235,276
-1.64(-0.42%)
Nov 25, 2020
387.81
390.86
383.37
390.77
318,181
+4.17(+1.08%)
Nov 24, 2020
388.88
389.74
382.77
386.60
458,630
-2.25(-0.58%)
Nov 23, 2020
388.71
395.38
385.72
388.86
235,000
+1.62(+0.42%)
Nov 20, 2020
388.33
396.25
386.86
387.24
262,049
-0.47(-0.12%)
Nov 19, 2020
386.94
388.24
382.99
387.71
305,217
+0.81(+0.21%)
Nov 18, 2020
390.81
393.94
386.71
386.90
416,573
-3.57(-0.91%)
Nov 17, 2020
382.11
391.49
380.69
390.47
492,347
+5.84(+1.52%)
Nov 16, 2020
376.82
385.31
371.43
384.63
482,098
+8.88(+2.36%)
Nov 13, 2020
377.82
379.38
373.81
375.75
435,199
-1.02(-0.27%)
Nov 12, 2020
383.92
384.96
375.00
376.77
463,308
-6.54(-1.71%)
Nov 11, 2020
368.54
388.53
368.53
383.31
592,592
+16.61(+4.53%)
Nov 10, 2020
375.19
378.05
360.58
366.71
774,774
-10.27(-2.72%)
Nov 09, 2020
420.91
422.25
376.98
376.98
1,290,402
-29.63(-7.29%)
Nov 06, 2020
403.66
412.28
392.96
406.61
660,091
+3.30(+0.82%)
Nov 05, 2020
386.14
404.26
385.88
403.31
938,578
+18.84(+4.90%)
Nov 04, 2020
358.29
385.62
358.29
384.47
940,468
+27.76(+7.78%)
Nov 03, 2020
348.09
360.02
346.61
356.71
598,935
+12.18(+3.54%)
Nov 02, 2020
342.81
353.17
339.40
344.53
453,482
+6.77(+2.00%)
Oct 30, 2020
334.24
339.48
332.27
337.76
608,199
+4.20(+1.26%)
Oct 29, 2020
330.12
336.45
324.43
333.56
454,456
+4.64(+1.41%)
Oct 28, 2020
337.91
338.01
327.21
328.92
643,676
-15.66(-4.54%)
Oct 27, 2020
337.53
348.37
336.48
344.58
733,833
+7.09(+2.10%)
Oct 26, 2020
334.04
338.44
333.45
337.49
471,242
-0.96(-0.28%)
Oct 23, 2020
336.00
339.85
335.24
338.45
468,889
+2.82(+0.84%)
Oct 22, 2020
338.28
340.96
334.58
335.63
467,638
-2.30(-0.68%)
Oct 21, 2020
348.00
351.06
337.58
337.93
427,058
-8.26(-2.39%)
Oct 20, 2020
349.25
350.53
345.67
346.19
453,119
-3.96(-1.13%)
Oct 19, 2020
354.53
357.79
349.69
350.15
307,098
-2.84(-0.80%)
Oct 16, 2020
351.06
356.50
350.81
352.99
249,100
+3.85(+1.10%)
Oct 15, 2020
343.07
350.56
341.20
349.13
250,195
+2.49(+0.72%)
Oct 14, 2020
348.44
352.12
344.83
346.64
357,434
-0.90(-0.26%)
Oct 13, 2020
341.09
348.71
340.39
347.54
414,607
+7.08(+2.08%)
Oct 12, 2020
342.51
343.57
338.14
340.46
263,283
+0.30(+0.09%)
Oct 09, 2020
337.21
342.65
335.24
340.17
308,967
+5.73(+1.71%)
Oct 08, 2020
332.09
337.01
330.78
334.44
492,583
+3.47(+1.05%)
Oct 07, 2020
336.14
339.37
330.69
330.97
665,388
-4.93(-1.47%)
Oct 06, 2020
343.22
343.22
333.31
335.91
430,928
-3.27(-0.96%)
Oct 05, 2020
338.75
340.91
336.00
339.18
388,371
+3.04(+0.90%)
Oct 02, 2020
343.40
346.24
335.42
336.14
287,527
-10.99(-3.17%)
Oct 01, 2020
348.77
356.26
345.36
347.13
334,825
+2.66(+0.77%)
Sep 30, 2020
343.31
349.94
341.75
344.46
400,075
+0.72(+0.21%)
Sep 29, 2020
342.63
347.06
341.80
343.74
357,748
+1.51(+0.44%)
Sep 28, 2020
343.94
347.75
337.59
342.23
380,908
+1.46(+0.43%)
Sep 25, 2020
330.67
342.60
329.51
340.77
445,067
+6.60(+1.98%)
Sep 24, 2020
333.98
338.20
330.91
334.17
413,484
+0.64(+0.19%)
Sep 23, 2020
338.35
340.86
333.34
333.53
371,565
-5.58(-1.65%)
Sep 22, 2020
340.89
340.89
331.70
339.11
562,400
-0.47(-0.14%)
Sep 21, 2020
329.05
339.81
327.88
339.59
636,823
+6.54(+1.96%)
Sep 18, 2020
328.90
336.09
328.90
333.05
1,067,456
+4.44(+1.35%)
Sep 17, 2020
327.08
333.31
326.38
328.61
593,349
-3.97(-1.19%)
Sep 16, 2020
336.95
338.72
332.32
332.58
552,295
-1.48(-0.44%)
Sep 15, 2020
334.87
336.73
332.68
334.05
503,345
+3.50(+1.06%)
Sep 14, 2020
332.23
335.13
327.67
330.55
738,756
+3.01(+0.92%)
Sep 11, 2020
333.86
336.00
325.70
327.54
548,021
-3.17(-0.96%)
Sep 10, 2020
337.90
340.92
330.32
330.70
373,806
-5.95(-1.77%)
Sep 09, 2020
334.83
339.99
330.94
336.65
446,598
+8.74(+2.66%)
Sep 08, 2020
327.09
334.27
325.30
327.91
452,976
-8.25(-2.45%)
Sep 04, 2020
347.58
349.50
326.61
336.16
564,076
-11.86(-3.41%)
Sep 03, 2020
362.59
362.83
339.47
348.01
593,764
-17.50(-4.79%)
Sep 02, 2020
366.48
368.82
363.55
365.52
597,281
+0.99(+0.27%)
Sep 01, 2020
361.57
365.81
359.80
364.52
308,826
+4.14(+1.15%)
Aug 31, 2020
362.90
364.39
358.64
360.38
395,394
-0.40(-0.11%)
Aug 28, 2020
359.90
361.52
356.84
360.78
233,564
+3.66(+1.02%)
Aug 27, 2020
359.61
361.73
354.83
357.12
268,943
-1.65(-0.46%)
Aug 26, 2020
352.15
361.09
349.45
358.77
256,267
+5.86(+1.66%)
Aug 25, 2020
351.49
354.26
349.81
352.91
300,304
+1.49(+0.42%)
Aug 24, 2020
355.29
357.01
348.45
351.42
327,803
+0.29(+0.08%)
Aug 21, 2020
356.38
356.74
348.95
351.13
428,598
-4.88(-1.37%)
Aug 20, 2020
355.97
360.29
353.18
356.01
387,903
-2.57(-0.72%)
Aug 19, 2020
353.60
360.54
353.60
358.58
578,102
+5.02(+1.42%)
Aug 18, 2020
349.77
355.53
347.86
353.56
291,118
+4.38(+1.26%)
Aug 17, 2020
345.13
352.43
344.45
349.17
556,048
+5.07(+1.47%)
Aug 14, 2020
348.18
349.35
342.47
344.10
330,718
-3.34(-0.96%)
Aug 13, 2020
342.74
350.92
342.74
347.44
372,591
+5.68(+1.66%)
Aug 12, 2020
342.20
349.08
340.07
341.77
504,871
+4.08(+1.21%)
Aug 11, 2020
339.22
344.78
332.93
337.68
715,176
-3.64(-1.07%)
Aug 10, 2020
348.00
348.55
340.07
341.32
375,045
-7.76(-2.22%)
Aug 07, 2020
357.57
361.27
344.77
349.09
522,759
-9.97(-2.78%)
Aug 06, 2020
351.77
360.75
350.44
359.06
677,296
+7.84(+2.23%)
Aug 05, 2020
350.90
352.20
347.08
351.22
495,751
+0.22(+0.06%)
Aug 04, 2020
358.33
359.04
345.72
351.00
680,175
-7.28(-2.03%)
Aug 03, 2020
366.53
368.79
358.01
358.28
413,942
-3.92(-1.08%)
Jul 31, 2020
363.77
366.02
355.33
362.20
792,962
+1.39(+0.38%)
Jul 30, 2020
362.65
367.73
357.66
360.81
789,000
-8.17(-2.21%)
Jul 29, 2020
361.98
373.38
361.98
368.98
546,329
+6.52(+1.80%)
Jul 28, 2020
380.29
382.94
358.89
362.46
676,135
-17.10(-4.51%)
Jul 27, 2020
371.45
381.79
371.39
379.56
316,580
+8.04(+2.17%)
Jul 24, 2020
369.93
372.89
364.72
371.52
283,801
+0.65(+0.17%)
Jul 23, 2020
379.69
383.88
368.47
370.87
385,030
-4.95(-1.32%)
Jul 22, 2020
372.79
379.66
372.65
375.82
302,038
+1.03(+0.28%)
Jul 21, 2020
376.71
377.33
369.70
374.79
390,548
+0.03(+0.01%)
Jul 20, 2020
366.40
375.47
366.40
374.76
466,207
+9.06(+2.48%)
Jul 17, 2020
358.12
369.18
357.16
365.71
465,770
+9.11(+2.56%)
Jul 16, 2020
359.28
360.22
351.60
356.59
332,569
-5.87(-1.62%)
Jul 15, 2020
359.41
363.99
355.82
362.46
371,219
+6.91(+1.94%)
Jul 14, 2020
350.53
356.14
344.05
355.55
369,814
+5.02(+1.43%)
Jul 13, 2020
360.90
366.67
349.18
350.53
458,233
-6.82(-1.91%)
Jul 10, 2020
361.67
363.68
353.62
357.36
356,879
-4.04(-1.12%)
Jul 09, 2020
358.94
366.04
355.85
361.39
823,618
+4.27(+1.20%)
Jul 08, 2020
344.71
357.28
344.71
357.12
817,143
+17.44(+5.13%)
Jul 07, 2020
336.32
346.52
334.28
339.69
615,197
+1.35(+0.40%)
Jul 06, 2020
334.28
339.93
332.52
338.34
521,436
+8.75(+2.65%)
Jul 02, 2020
331.98
333.06
328.34
329.59
374,111
+1.16(+0.35%)
Jul 01, 2020
322.89
331.20
317.74
328.44
423,698
+6.85(+2.13%)
Jun 30, 2020
315.04
322.71
314.23
321.58
663,229
+7.77(+2.48%)
Jun 29, 2020
321.86
321.86
311.64
313.81
373,772
-6.21(-1.94%)
Jun 26, 2020
327.75
328.77
318.01
320.02
898,219
-9.60(-2.91%)
Jun 25, 2020
316.89
330.48
314.89
329.63
520,449
+13.30(+4.21%)
Jun 24, 2020
320.58
325.58
312.85
316.33
522,118
-6.22(-1.93%)
Jun 23, 2020
329.27
329.27
322.06
322.55
381,851
-2.63(-0.81%)
Jun 22, 2020
320.32
326.74
318.22
325.18
419,327
+3.94(+1.23%)
Jun 19, 2020
323.68
324.43
317.51
321.24
937,354
+3.27(+1.03%)
Jun 18, 2020
313.07
318.37
312.19
317.97
447,178
+4.02(+1.28%)
Jun 17, 2020
313.11
315.54
310.75
313.96
400,137
+2.89(+0.93%)
Jun 16, 2020
318.39
318.87
303.82
311.07
438,559
+0.75(+0.24%)
Jun 15, 2020
303.59
311.51
300.80
310.31
451,036
+1.13(+0.36%)
Jun 12, 2020
298.74
310.41
298.74
309.19
901,022
+20.24(+7.00%)
Jun 11, 2020
314.41
314.41
288.13
288.95
751,114
-30.18(-9.46%)
Jun 10, 2020
315.93
323.10
314.42
319.13
455,228
+3.96(+1.26%)
Jun 09, 2020
317.29
322.63
314.91
315.17
482,524
-3.78(-1.19%)
Jun 08, 2020
313.76
319.54
309.00
318.95
770,407
+0.20(+0.06%)
Jun 05, 2020
300.46
320.90
289.98
318.75
1,235,273
+18.59(+6.19%)
Jun 04, 2020
303.27
309.53
296.13
300.16
754,458
-6.74(-2.20%)
Jun 03, 2020
312.05
314.50
302.38
306.90
885,956
-6.11(-1.95%)
Jun 02, 2020
323.92
323.95
311.62
313.01
719,662
-10.07(-3.12%)
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
.