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
Jones Lang Lasalle Inc
(NY:
JLL
)
206.20
-1.34 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
151.60
153.27
145.09
146.21
492,100
-7.58(-4.93%)
Jan 28, 2021
153.27
155.69
152.17
153.79
430,541
+1.53(+1.00%)
Jan 27, 2021
150.84
155.17
150.19
152.26
651,602
-0.49(-0.32%)
Jan 26, 2021
159.41
159.71
152.59
152.75
333,186
-5.90(-3.72%)
Jan 25, 2021
161.18
161.18
154.90
158.65
386,931
-1.25(-0.78%)
Jan 22, 2021
153.38
161.07
152.73
159.90
330,400
+5.57(+3.61%)
Jan 21, 2021
152.99
155.46
151.91
154.33
258,215
+0.22(+0.14%)
Jan 20, 2021
149.42
156.35
148.75
154.11
342,665
+4.40(+2.94%)
Jan 19, 2021
149.50
151.43
146.26
149.71
237,297
+1.41(+0.95%)
Jan 15, 2021
148.30
149.82
146.11
148.30
240,600
-0.77(-0.52%)
Jan 14, 2021
149.24
151.73
148.53
149.07
381,084
+1.83(+1.24%)
Jan 13, 2021
152.71
154.14
146.93
147.24
394,136
-5.55(-3.63%)
Jan 12, 2021
150.93
154.47
150.29
152.79
299,049
+2.59(+1.72%)
Jan 11, 2021
148.49
150.45
148.39
150.20
269,041
+0.51(+0.34%)
Jan 08, 2021
148.70
151.93
147.62
149.69
275,300
+1.80(+1.22%)
Jan 07, 2021
149.62
149.63
145.64
147.89
384,512
-0.33(-0.22%)
Jan 06, 2021
146.06
149.87
144.91
148.22
466,058
+4.90(+3.42%)
Jan 05, 2021
142.05
145.48
141.88
143.32
372,979
+0.99(+0.70%)
Jan 04, 2021
149.82
149.82
141.39
142.33
232,830
-6.04(-4.07%)
Dec 31, 2020
148.37
148.37
148.37
199,296
-0.86(-0.58%)
Dec 30, 2020
150.30
152.26
148.77
149.23
199,296
-1.64(-1.09%)
Dec 29, 2020
153.15
153.86
149.15
150.87
257,086
-1.94(-1.27%)
Dec 28, 2020
155.00
155.49
151.53
152.81
204,181
-0.95(-0.62%)
Dec 24, 2020
153.07
154.04
151.08
153.76
97,300
+1.91(+1.26%)
Dec 23, 2020
149.60
153.49
149.60
151.85
351,742
+2.78(+1.86%)
Dec 22, 2020
147.37
149.11
145.20
149.07
324,782
+2.42(+1.65%)
Dec 21, 2020
146.05
147.88
144.86
146.65
454,550
-1.68(-1.13%)
Dec 18, 2020
148.42
149.12
145.38
148.33
986,500
+0.83(+0.56%)
Dec 17, 2020
151.19
151.29
146.06
147.50
302,363
-3.70(-2.45%)
Dec 16, 2020
151.50
152.75
148.58
151.20
610,886
+0.32(+0.21%)
Dec 15, 2020
146.61
150.89
144.84
150.88
493,651
+5.52(+3.80%)
Dec 14, 2020
148.79
149.38
143.26
145.36
477,899
-2.91(-1.96%)
Dec 11, 2020
151.02
153.22
148.19
148.27
834,100
-4.40(-2.88%)
Dec 10, 2020
148.07
153.12
147.55
152.67
585,073
+2.57(+1.71%)
Dec 09, 2020
150.17
152.65
149.29
150.10
670,326
+0.89(+0.60%)
Dec 08, 2020
146.70
149.25
146.53
149.21
552,392
+1.30(+0.88%)
Dec 07, 2020
145.06
148.51
143.46
147.91
576,762
+2.80(+1.93%)
Dec 04, 2020
140.02
145.51
139.37
145.11
489,000
+6.17(+4.44%)
Dec 03, 2020
135.18
139.88
135.18
138.94
524,795
+3.73(+2.76%)
Dec 02, 2020
133.36
135.45
133.25
135.21
427,836
+1.30(+0.97%)
Dec 01, 2020
134.50
135.91
132.49
133.91
611,105
+1.62(+1.22%)
Nov 30, 2020
133.31
136.85
131.91
132.29
5,007,751
-1.67(-1.25%)
Nov 27, 2020
137.23
137.70
133.02
133.96
532,200
-3.29(-2.40%)
Nov 25, 2020
140.00
140.01
136.51
137.25
834,400
-3.48(-2.47%)
Nov 24, 2020
137.85
141.81
137.37
140.73
514,028
+4.75(+3.49%)
Nov 23, 2020
133.12
136.33
130.88
135.98
641,065
+4.17(+3.16%)
Nov 20, 2020
134.20
135.05
131.64
131.81
534,500
-2.42(-1.80%)
Nov 19, 2020
135.23
135.84
131.97
134.23
512,995
-3.38(-2.46%)
Nov 18, 2020
141.05
141.05
137.27
137.61
391,746
-3.21(-2.28%)
Nov 17, 2020
136.48
141.73
134.05
140.82
344,572
+2.77(+2.01%)
Nov 16, 2020
138.57
139.60
135.00
138.05
710,384
+5.60(+4.23%)
Nov 13, 2020
128.85
133.27
128.85
132.45
360,100
+4.76(+3.73%)
Nov 12, 2020
128.05
129.46
125.45
127.69
473,415
-1.73(-1.34%)
Nov 11, 2020
134.14
134.28
128.27
129.42
517,299
-4.23(-3.16%)
Nov 10, 2020
137.84
138.51
131.38
133.65
881,681
-3.48(-2.54%)
Nov 09, 2020
127.49
141.41
126.34
137.13
1,498,787
+20.38(+17.46%)
Nov 06, 2020
119.56
119.93
115.05
116.75
291,600
-3.09(-2.58%)
Nov 05, 2020
115.37
120.22
115.15
119.84
357,541
+5.81(+5.10%)
Nov 04, 2020
114.96
117.04
111.52
114.03
323,057
-1.23(-1.07%)
Nov 03, 2020
119.82
120.40
111.40
115.26
657,006
-2.56(-2.17%)
Nov 02, 2020
117.00
123.84
115.73
117.82
902,654
+4.96(+4.39%)
Oct 30, 2020
111.72
114.15
110.50
112.86
550,900
-0.24(-0.21%)
Oct 29, 2020
102.60
114.47
101.64
113.10
609,203
+11.47(+11.29%)
Oct 28, 2020
103.31
104.83
101.39
101.63
583,638
-4.23(-4.00%)
Oct 27, 2020
109.87
110.85
105.81
105.86
465,440
-4.61(-4.17%)
Oct 26, 2020
110.39
110.62
109.06
110.47
471,006
-1.39(-1.24%)
Oct 23, 2020
112.65
113.36
111.03
111.86
488,700
+0.45(+0.40%)
Oct 22, 2020
110.49
111.83
109.48
111.41
507,830
+1.01(+0.91%)
Oct 21, 2020
109.12
111.69
108.80
110.40
441,348
+0.57(+0.52%)
Oct 20, 2020
110.35
111.34
109.62
109.83
254,804
+0.71(+0.65%)
Oct 19, 2020
108.97
111.46
108.61
109.12
410,490
+0.28(+0.26%)
Oct 16, 2020
110.05
110.05
107.69
108.84
232,200
-1.49(-1.35%)
Oct 15, 2020
106.84
111.05
106.52
110.33
282,957
+1.98(+1.83%)
Oct 14, 2020
107.43
108.87
107.00
108.35
230,422
+0.25(+0.23%)
Oct 13, 2020
107.68
108.65
107.14
108.10
358,581
-0.14(-0.13%)
Oct 12, 2020
107.82
108.67
105.72
108.24
176,238
+1.11(+1.04%)
Oct 09, 2020
109.11
109.85
106.72
107.13
334,200
-0.84(-0.78%)
Oct 08, 2020
104.00
108.05
104.00
107.97
438,171
+2.52(+2.39%)
Oct 07, 2020
105.49
105.82
103.57
105.45
302,327
+1.42(+1.36%)
Oct 06, 2020
102.54
106.53
101.80
104.03
391,800
+2.46(+2.42%)
Oct 05, 2020
100.30
101.86
99.73
101.57
318,195
+2.37(+2.39%)
Oct 02, 2020
94.00
99.41
93.91
99.20
505,200
+2.70(+2.80%)
Oct 01, 2020
96.77
98.24
95.63
96.50
433,272
+0.84(+0.88%)
Sep 30, 2020
97.09
98.42
94.92
95.66
511,655
-0.46(-0.48%)
Sep 29, 2020
97.59
98.15
95.34
96.12
360,841
-1.35(-1.39%)
Sep 28, 2020
97.37
98.87
96.61
97.47
527,368
+2.47(+2.60%)
Sep 25, 2020
93.39
96.08
93.19
95.00
547,000
+0.68(+0.72%)
Sep 24, 2020
92.27
95.50
90.86
94.32
666,674
+2.04(+2.21%)
Sep 23, 2020
95.92
97.01
92.02
92.28
555,272
-3.61(-3.76%)
Sep 22, 2020
99.24
101.08
95.70
95.89
541,537
-2.84(-2.88%)
Sep 21, 2020
100.50
100.67
95.60
98.73
600,612
-4.49(-4.35%)
Sep 18, 2020
106.21
106.63
102.96
103.22
593,900
-2.85(-2.69%)
Sep 17, 2020
106.08
107.00
104.19
106.07
287,471
-0.86(-0.80%)
Sep 16, 2020
108.00
109.70
106.58
106.93
387,008
-0.07(-0.07%)
Sep 15, 2020
106.94
108.64
105.49
107.00
348,568
+1.06(+1.00%)
Sep 14, 2020
101.28
106.61
101.28
105.94
280,341
+5.19(+5.15%)
Sep 11, 2020
101.39
101.39
98.09
100.75
278,300
-0.14(-0.14%)
Sep 10, 2020
103.65
104.10
100.66
100.89
268,651
-2.34(-2.27%)
Sep 09, 2020
101.62
104.09
100.81
103.23
248,715
+2.02(+2.00%)
Sep 08, 2020
102.16
102.68
100.69
101.21
237,125
-1.82(-1.77%)
Sep 04, 2020
104.24
104.98
100.50
103.03
193,600
+0.07(+0.07%)
Sep 03, 2020
105.42
107.90
102.50
102.96
341,128
-1.90(-1.81%)
Sep 02, 2020
102.90
105.05
101.77
104.86
346,296
+2.30(+2.24%)
Sep 01, 2020
102.07
103.00
100.53
102.56
237,651
-0.48(-0.47%)
Aug 31, 2020
105.40
105.40
101.54
103.04
400,480
-1.75(-1.67%)
Aug 28, 2020
104.68
105.06
102.90
104.79
282,100
+0.41(+0.39%)
Aug 27, 2020
103.59
105.20
103.08
104.38
323,686
+0.84(+0.81%)
Aug 26, 2020
103.06
103.79
101.63
103.54
382,045
+0.54(+0.52%)
Aug 25, 2020
102.62
103.45
100.34
103.00
369,050
+1.33(+1.31%)
Aug 24, 2020
97.49
101.93
96.33
101.67
304,257
+4.80(+4.96%)
Aug 21, 2020
94.75
97.49
94.16
96.87
386,800
+2.44(+2.58%)
Aug 20, 2020
96.12
96.63
94.04
94.43
493,796
-2.30(-2.38%)
Aug 19, 2020
96.98
97.69
95.36
96.73
243,261
-0.25(-0.26%)
Aug 18, 2020
100.00
100.75
96.83
96.98
366,240
-3.39(-3.38%)
Aug 17, 2020
100.12
100.50
99.36
100.37
285,761
+0.02(+0.02%)
Aug 14, 2020
98.38
102.08
97.68
100.35
252,900
+1.44(+1.46%)
Aug 13, 2020
102.71
102.73
98.07
98.91
319,403
-4.95(-4.77%)
Aug 12, 2020
106.56
107.08
103.21
103.86
365,381
-1.54(-1.46%)
Aug 11, 2020
100.00
106.41
100.00
105.40
579,479
+7.21(+7.34%)
Aug 10, 2020
94.76
98.36
94.74
98.19
426,000
+3.46(+3.65%)
Aug 07, 2020
90.68
95.74
90.02
94.73
604,200
+4.73(+5.26%)
Aug 06, 2020
96.02
97.61
87.67
90.00
1,157,043
-6.13(-6.38%)
Aug 05, 2020
95.84
96.22
94.16
96.13
571,663
+1.74(+1.84%)
Aug 04, 2020
94.32
95.94
93.69
94.39
388,638
+0.47(+0.50%)
Aug 03, 2020
99.03
99.03
93.19
93.92
343,812
-4.99(-5.04%)
Jul 31, 2020
99.29
99.83
95.93
98.91
318,600
-0.16(-0.16%)
Jul 30, 2020
96.22
99.24
94.43
99.07
503,546
+1.21(+1.24%)
Jul 29, 2020
96.50
98.50
95.90
97.86
494,315
+0.90(+0.93%)
Jul 28, 2020
97.54
98.84
96.61
96.96
308,468
-1.43(-1.45%)
Jul 27, 2020
99.22
99.22
96.25
98.39
378,103
-1.67(-1.67%)
Jul 24, 2020
102.27
102.97
99.84
100.06
279,100
-2.15(-2.10%)
Jul 23, 2020
100.88
102.47
100.51
102.21
292,569
+0.84(+0.83%)
Jul 22, 2020
100.00
102.92
100.00
101.37
352,135
+0.97(+0.97%)
Jul 21, 2020
102.11
103.59
100.00
100.40
369,476
-0.98(-0.97%)
Jul 20, 2020
104.67
105.16
101.27
101.38
243,766
-4.22(-4.00%)
Jul 17, 2020
105.44
106.15
104.91
105.60
194,800
+0.73(+0.70%)
Jul 16, 2020
106.06
107.05
104.29
104.87
214,948
-2.64(-2.46%)
Jul 15, 2020
106.04
108.19
105.45
107.51
195,874
+4.99(+4.87%)
Jul 14, 2020
102.04
102.64
100.13
102.52
235,641
+0.13(+0.13%)
Jul 13, 2020
105.21
105.21
102.12
102.39
169,631
-1.98(-1.90%)
Jul 10, 2020
102.06
105.40
102.06
104.37
372,100
+1.60(+1.56%)
Jul 09, 2020
103.76
103.76
98.95
102.77
250,798
-1.35(-1.30%)
Jul 08, 2020
103.40
105.47
101.71
104.12
184,779
+0.27(+0.26%)
Jul 07, 2020
106.49
106.81
103.78
103.85
253,215
-4.16(-3.85%)
Jul 06, 2020
107.78
109.07
105.96
108.01
320,599
+2.89(+2.75%)
Jul 02, 2020
105.40
107.75
104.01
105.12
356,800
+2.46(+2.40%)
Jul 01, 2020
103.44
104.93
101.68
102.66
449,084
-0.80(-0.77%)
Jun 30, 2020
101.23
104.38
100.97
103.46
293,923
+2.26(+2.23%)
Jun 29, 2020
99.27
102.50
98.24
101.20
226,687
+3.08(+3.14%)
Jun 26, 2020
100.52
102.22
98.00
98.12
592,500
-2.91(-2.88%)
Jun 25, 2020
99.59
101.21
97.05
101.03
256,851
+0.27(+0.27%)
Jun 24, 2020
102.87
102.87
98.18
100.76
453,916
-2.80(-2.70%)
Jun 23, 2020
104.33
105.00
101.86
103.56
361,002
+0.97(+0.95%)
Jun 22, 2020
102.65
104.40
101.17
102.59
278,474
-1.80(-1.72%)
Jun 19, 2020
105.98
107.24
102.31
104.39
588,900
-0.99(-0.94%)
Jun 18, 2020
105.13
107.19
104.59
105.38
259,173
-1.02(-0.96%)
Jun 17, 2020
111.18
111.18
105.65
106.40
293,659
-4.18(-3.78%)
Jun 16, 2020
112.86
113.46
108.00
110.58
488,427
+2.84(+2.64%)
Jun 15, 2020
104.47
108.06
101.25
107.74
546,102
-1.43(-1.31%)
Jun 12, 2020
110.49
110.51
105.14
109.17
338,200
+3.64(+3.45%)
Jun 11, 2020
108.11
109.76
105.24
105.53
362,468
-9.83(-8.52%)
Jun 10, 2020
118.88
119.44
114.30
115.36
276,446
-4.96(-4.12%)
Jun 09, 2020
120.97
122.48
118.98
120.32
331,628
-5.21(-4.15%)
Jun 08, 2020
125.52
127.56
124.34
125.53
382,127
+2.85(+2.32%)
Jun 05, 2020
123.92
127.89
121.90
122.68
494,300
+6.10(+5.23%)
Jun 04, 2020
113.75
117.53
111.80
116.58
529,856
+2.11(+1.84%)
Jun 03, 2020
107.99
116.72
107.99
114.47
424,882
+8.88(+8.41%)
Jun 02, 2020
102.66
105.88
102.51
105.59
425,740
+3.11(+3.03%)
Jun 01, 2020
102.41
103.84
102.00
102.48
264,318
+0.08(+0.08%)
May 29, 2020
102.58
104.06
100.22
102.40
842,400
-1.80(-1.73%)
May 28, 2020
107.01
107.06
102.99
104.20
340,678
-2.02(-1.90%)
May 27, 2020
103.71
106.35
101.98
106.22
463,096
+5.91(+5.89%)
May 26, 2020
98.95
102.09
98.05
100.31
517,143
+6.74(+7.20%)
May 22, 2020
98.44
98.44
92.89
93.57
297,900
-4.65(-4.73%)
May 21, 2020
96.30
99.09
95.87
98.22
352,790
+1.52(+1.57%)
May 20, 2020
95.27
98.00
94.92
96.70
290,924
+2.85(+3.04%)
May 19, 2020
93.80
95.58
91.53
93.85
399,441
-0.31(-0.33%)
May 18, 2020
90.50
94.72
89.95
94.16
423,755
+8.08(+9.39%)
May 15, 2020
85.00
86.48
83.72
86.08
491,800
+0.32(+0.37%)
May 14, 2020
83.35
86.22
79.05
85.76
686,727
+0.76(+0.89%)
May 13, 2020
90.79
90.85
83.10
85.00
800,900
-7.17(-7.78%)
May 12, 2020
100.56
100.73
92.16
92.17
396,986
-7.84(-7.84%)
May 11, 2020
102.55
103.20
99.93
100.01
361,196
-4.17(-4.00%)
May 08, 2020
104.84
106.07
103.14
104.18
481,000
+1.23(+1.19%)
May 07, 2020
98.04
105.01
98.01
102.95
400,647
+6.47(+6.71%)
May 06, 2020
103.45
103.45
96.31
96.48
348,838
-5.93(-5.79%)
May 05, 2020
103.10
107.33
101.07
102.41
378,363
+1.36(+1.35%)
May 04, 2020
98.92
101.78
98.23
101.05
289,371
-0.03(-0.03%)
May 01, 2020
103.38
103.38
99.40
101.08
322,200
-4.50(-4.26%)
Apr 30, 2020
108.77
108.77
103.49
105.58
642,902
-4.65(-4.22%)
Apr 29, 2020
111.48
112.30
108.92
110.23
490,267
+3.92(+3.69%)
Apr 28, 2020
110.00
111.54
106.13
106.31
534,310
-0.48(-0.45%)
Apr 27, 2020
102.87
107.27
102.87
106.79
418,907
+4.31(+4.21%)
Apr 24, 2020
102.08
103.25
100.31
102.48
225,900
+0.93(+0.92%)
Apr 23, 2020
99.61
102.91
98.24
101.55
293,972
+3.18(+3.23%)
Apr 22, 2020
101.82
101.82
97.85
98.37
399,129
-0.61(-0.62%)
Apr 21, 2020
97.35
100.38
96.91
98.98
309,181
-0.67(-0.67%)
Apr 20, 2020
104.33
105.61
99.47
99.65
402,199
-7.35(-6.87%)
Apr 17, 2020
111.13
113.13
106.46
107.00
624,700
+0.10(+0.09%)
Apr 16, 2020
106.68
107.42
104.34
106.90
441,707
-0.03(-0.03%)
Apr 15, 2020
105.76
107.38
104.59
106.93
296,912
-2.87(-2.61%)
Apr 14, 2020
110.84
112.10
108.52
109.80
495,488
+1.83(+1.69%)
Apr 13, 2020
114.19
114.23
107.77
107.97
302,390
-7.40(-6.41%)
Apr 09, 2020
114.39
119.00
112.08
115.37
470,500
+4.12(+3.70%)
Apr 08, 2020
103.02
112.53
102.06
111.25
322,569
+9.14(+8.95%)
Apr 07, 2020
100.54
108.97
99.32
102.11
635,561
+8.56(+9.15%)
Apr 06, 2020
90.97
94.77
90.00
93.55
771,416
+7.10(+8.21%)
Apr 03, 2020
91.36
91.84
83.25
86.45
564,600
-5.67(-6.16%)
Apr 02, 2020
93.77
97.50
89.48
92.12
464,448
-2.24(-2.37%)
Apr 01, 2020
95.83
95.96
90.91
94.36
607,023
-6.62(-6.56%)
Mar 31, 2020
106.80
108.16
99.71
100.98
829,518
-6.46(-6.01%)
Mar 30, 2020
99.39
107.80
96.61
107.44
799,099
+7.71(+7.73%)
Mar 27, 2020
97.82
102.42
96.02
99.73
466,300
-2.44(-2.39%)
Mar 26, 2020
93.35
102.68
91.67
102.17
678,564
+10.96(+12.02%)
Mar 25, 2020
86.82
100.69
85.08
91.21
1,049,516
+3.97(+4.55%)
Mar 24, 2020
85.74
88.16
83.60
87.24
943,264
+5.76(+7.07%)
Mar 23, 2020
89.15
89.38
78.29
81.48
664,437
-7.98(-8.92%)
Mar 20, 2020
100.27
102.40
88.85
89.46
759,900
-10.34(-10.36%)
Mar 19, 2020
91.80
103.03
90.16
99.80
1,104,087
+7.10(+7.66%)
Mar 18, 2020
99.57
101.98
86.18
92.70
832,867
-12.90(-12.22%)
Mar 17, 2020
115.66
117.08
104.59
105.60
858,199
-6.87(-6.11%)
Mar 16, 2020
119.00
119.35
107.37
112.47
1,083,855
-21.66(-16.15%)
Mar 13, 2020
127.93
134.13
121.18
134.13
884,300
+11.87(+9.71%)
Mar 12, 2020
131.45
139.28
121.40
122.26
1,200,112
-17.14(-12.30%)
Mar 11, 2020
141.43
144.50
138.76
139.40
1,150,609
-5.57(-3.84%)
Mar 10, 2020
140.96
145.18
137.00
144.97
815,058
+8.25(+6.03%)
Mar 09, 2020
139.96
139.96
130.55
136.72
924,510
-8.38(-5.78%)
Mar 06, 2020
144.33
146.82
141.84
145.10
658,700
-3.49(-2.35%)
Mar 05, 2020
149.61
153.34
147.04
148.59
487,434
-4.33(-2.83%)
Mar 04, 2020
153.75
154.51
151.45
152.92
599,764
+1.13(+0.74%)
Mar 03, 2020
149.94
153.20
146.92
151.79
724,654
+2.14(+1.43%)
Mar 02, 2020
148.75
149.72
145.04
149.65
593,404
+1.88(+1.27%)
Feb 28, 2020
141.60
151.45
139.39
147.77
1,037,100
+2.79(+1.92%)
Feb 27, 2020
140.20
146.47
136.97
144.98
627,622
+1.23(+0.86%)
Feb 26, 2020
147.74
148.95
143.69
143.75
329,298
-2.70(-1.84%)
Feb 25, 2020
154.51
154.99
145.65
146.45
308,935
-7.85(-5.09%)
Feb 24, 2020
156.49
157.11
151.37
154.30
389,447
-6.90(-4.28%)
Feb 21, 2020
165.34
165.34
161.07
161.20
192,700
-4.65(-2.80%)
Feb 20, 2020
165.52
167.44
165.00
165.85
198,976
-0.06(-0.04%)
Feb 19, 2020
170.00
170.48
165.52
165.91
300,079
-4.13(-2.43%)
Feb 18, 2020
170.88
171.35
169.18
170.04
289,938
-1.30(-0.76%)
Feb 14, 2020
169.74
171.62
168.47
171.34
300,800
+1.23(+0.72%)
Feb 13, 2020
170.00
170.75
167.43
170.11
292,042
-0.19(-0.11%)
Feb 12, 2020
167.33
170.49
162.54
170.30
526,116
+5.13(+3.11%)
Feb 11, 2020
177.50
177.50
160.38
165.17
514,758
-7.33(-4.25%)
Feb 10, 2020
172.42
173.17
171.40
172.50
207,294
-0.23(-0.13%)
Feb 07, 2020
172.12
173.00
170.71
172.73
163,000
-0.28(-0.16%)
Feb 06, 2020
177.85
178.55
172.97
173.01
252,205
-4.15(-2.34%)
Feb 05, 2020
176.70
178.23
176.05
177.16
239,329
+2.06(+1.18%)
Feb 04, 2020
175.24
177.22
174.25
175.10
212,172
+1.64(+0.95%)
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
.