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
Chipotle Mexican Grill
(NY:
CMG
)
3,130.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 31, 2018
437.08
441.50
429.15
430.18
665,560
-6.43(-1.47%)
May 30, 2018
433.94
437.34
432.54
436.61
385,335
+3.60(+0.83%)
May 29, 2018
428.91
434.85
427.00
433.01
528,028
+4.05(+0.94%)
May 25, 2018
428.96
428.96
428.96
0
-4.47(-1.03%)
May 24, 2018
435.00
435.59
430.63
433.43
298,003
-2.08(-0.48%)
May 23, 2018
432.00
436.25
430.64
435.51
369,767
+2.07(+0.48%)
May 22, 2018
435.77
435.77
430.60
433.44
410,674
-0.42(-0.10%)
May 21, 2018
433.27
435.75
430.20
433.86
412,400
+1.91(+0.44%)
May 18, 2018
438.27
439.69
431.05
431.95
709,961
-6.63(-1.51%)
May 17, 2018
444.51
444.91
436.09
438.58
1,139,812
-6.09(-1.37%)
May 16, 2018
429.32
447.70
429.32
444.67
1,860,542
+18.11(+4.25%)
May 15, 2018
424.74
431.23
422.67
426.56
730,912
+1.50(+0.35%)
May 14, 2018
427.30
432.83
423.52
425.06
823,948
+0.16(+0.04%)
May 11, 2018
422.15
428.33
421.72
424.90
546,085
+2.23(+0.53%)
May 10, 2018
423.82
426.50
420.52
422.67
465,403
-2.02(-0.48%)
May 09, 2018
428.92
429.93
422.66
424.69
571,860
+0.27(+0.06%)
May 08, 2018
418.68
428.28
418.01
424.42
674,490
+4.80(+1.14%)
May 07, 2018
421.61
421.69
415.27
419.62
581,294
-0.79(-0.19%)
May 04, 2018
418.90
424.10
417.54
420.41
704,122
+0.99(+0.24%)
May 03, 2018
420.89
423.01
416.65
419.42
801,111
-1.80(-0.43%)
May 02, 2018
424.73
425.10
417.58
421.22
1,048,246
-4.79(-1.12%)
May 01, 2018
423.29
431.00
420.01
426.01
969,800
+2.68(+0.63%)
Apr 30, 2018
427.60
432.50
419.81
423.33
1,680,780
-4.02(-0.94%)
Apr 27, 2018
420.28
433.00
416.81
427.35
3,145,854
+4.85(+1.15%)
Apr 26, 2018
388.33
425.65
386.11
422.50
7,033,467
+82.98(+24.44%)
Apr 25, 2018
333.22
342.01
330.37
339.52
1,356,656
+6.42(+1.93%)
Apr 24, 2018
332.95
339.04
329.66
333.10
849,954
+2.39(+0.72%)
Apr 23, 2018
333.65
336.30
326.00
330.71
981,391
-1.24(-0.37%)
Apr 20, 2018
336.06
339.75
330.57
331.95
802,754
-6.51(-1.92%)
Apr 19, 2018
339.00
342.58
334.01
338.46
709,824
-0.90(-0.27%)
Apr 18, 2018
336.00
351.17
335.72
339.36
1,597,041
+4.75(+1.42%)
Apr 17, 2018
330.00
340.76
329.58
334.61
894,468
+8.01(+2.45%)
Apr 16, 2018
318.59
330.00
318.11
326.60
782,952
+8.24(+2.59%)
Apr 13, 2018
328.40
328.40
316.00
318.36
625,476
-6.72(-2.07%)
Apr 12, 2018
323.65
327.69
319.70
325.08
617,710
+3.33(+1.03%)
Apr 11, 2018
321.45
331.90
320.58
321.75
668,065
-0.02(-0.01%)
Apr 10, 2018
319.89
323.80
315.77
321.77
595,373
+4.67(+1.47%)
Apr 09, 2018
320.09
321.71
316.88
317.10
514,713
-0.97(-0.30%)
Apr 06, 2018
325.09
328.06
315.68
318.07
633,603
-9.64(-2.94%)
Apr 05, 2018
326.10
334.06
325.19
327.71
599,341
+1.87(+0.57%)
Apr 04, 2018
313.95
328.03
312.51
325.84
690,320
+9.18(+2.90%)
Apr 03, 2018
311.55
317.81
311.00
316.66
598,578
+5.50(+1.77%)
Apr 02, 2018
322.24
323.55
307.70
311.16
819,356
-11.95(-3.70%)
Mar 29, 2018
323.11
323.11
323.11
0
+3.60(+1.13%)
Mar 28, 2018
322.00
323.92
316.22
319.51
515,454
-3.45(-1.07%)
Mar 27, 2018
329.90
333.21
321.03
322.96
598,653
-4.90(-1.49%)
Mar 26, 2018
327.39
329.00
321.06
327.86
690,273
+5.56(+1.73%)
Mar 23, 2018
337.23
340.43
321.26
322.30
1,050,600
-14.41(-4.28%)
Mar 22, 2018
330.28
344.34
329.00
336.71
1,541,223
+2.19(+0.65%)
Mar 21, 2018
320.94
339.20
320.32
334.52
1,378,364
+14.35(+4.48%)
Mar 20, 2018
316.75
322.72
315.00
320.17
547,989
+3.37(+1.06%)
Mar 19, 2018
319.78
321.88
314.05
316.80
550,881
-3.40(-1.06%)
Mar 16, 2018
319.10
325.12
318.95
320.20
726,758
+1.29(+0.40%)
Mar 15, 2018
319.68
327.00
317.79
318.91
786,755
-0.75(-0.23%)
Mar 14, 2018
327.39
327.51
318.00
319.66
764,204
-7.14(-2.18%)
Mar 13, 2018
324.26
328.91
323.37
326.80
662,381
+3.04(+0.94%)
Mar 12, 2018
323.00
328.45
321.74
323.76
628,612
+1.60(+0.50%)
Mar 09, 2018
323.26
323.41
319.50
322.16
567,189
+0.30(+0.09%)
Mar 08, 2018
321.00
324.78
315.95
321.86
536,241
+1.91(+0.60%)
Mar 07, 2018
320.09
319.95
384,530
+1.91(+0.60%)
Mar 06, 2018
322.25
322.27
315.16
318.04
533,454
-2.12(-0.66%)
Mar 05, 2018
320.00
324.82
318.40
320.16
790,100
+0.17(+0.05%)
Mar 02, 2018
310.34
320.85
309.03
319.99
843,313
+6.73(+2.15%)
Mar 01, 2018
318.26
320.88
309.07
313.26
1,095,153
-5.15(-1.62%)
Feb 28, 2018
320.20
325.69
318.27
318.41
912,634
-0.74(-0.23%)
Feb 27, 2018
318.86
330.14
317.31
319.15
1,749,579
+7.26(+2.33%)
Feb 26, 2018
316.49
318.74
311.31
311.89
910,706
-3.93(-1.24%)
Feb 23, 2018
316.55
317.44
309.17
315.82
955,338
+1.91(+0.61%)
Feb 22, 2018
311.67
313.91
1,287,468
-7.05(-2.20%)
Feb 21, 2018
318.00
324.44
316.75
320.96
1,902,370
+3.39(+1.07%)
Feb 20, 2018
304.47
322.25
300.00
317.57
2,740,420
+11.94(+3.91%)
Feb 16, 2018
305.63
305.63
305.63
0
+18.98(+6.62%)
Feb 15, 2018
291.99
291.99
286.16
286.65
1,208,515
-3.26(-1.12%)
Feb 14, 2018
281.50
292.06
281.00
289.91
5,382,383
+38.58(+15.35%)
Feb 13, 2018
254.13
257.96
250.62
251.33
1,477,401
-3.12(-1.23%)
Feb 12, 2018
257.00
259.16
249.31
254.45
1,953,456
-1.01(-0.40%)
Feb 09, 2018
266.79
267.34
247.51
255.46
3,064,613
-10.55(-3.97%)
Feb 08, 2018
270.17
270.94
265.00
266.01
1,890,147
-6.20(-2.28%)
Feb 07, 2018
273.64
279.70
268.04
272.21
4,777,164
-32.12(-10.55%)
Feb 06, 2018
296.80
305.46
293.77
304.33
2,045,907
+0.95(+0.31%)
Feb 05, 2018
310.88
313.97
299.17
303.38
1,346,991
-8.26(-2.65%)
Feb 02, 2018
313.81
317.50
310.85
311.64
951,975
-3.08(-0.98%)
Feb 01, 2018
314.06
315.20
306.20
314.72
1,646,181
-10.04(-3.09%)
Jan 31, 2018
322.87
330.00
321.68
324.76
737,056
+2.68(+0.83%)
Jan 30, 2018
329.69
330.18
313.01
322.08
1,929,248
-10.25(-3.08%)
Jan 29, 2018
327.00
336.24
325.00
332.33
764,790
+2.10(+0.64%)
Jan 26, 2018
332.56
332.56
326.77
330.23
665,600
-3.74(-1.12%)
Jan 25, 2018
330.34
335.18
329.60
333.97
573,437
+4.44(+1.35%)
Jan 24, 2018
329.92
331.94
324.27
329.53
786,738
+0.82(+0.25%)
Jan 23, 2018
330.00
334.39
327.99
328.71
1,224,918
-1.29(-0.39%)
Jan 22, 2018
340.00
340.25
329.31
330.00
1,435,864
-13.87(-4.03%)
Jan 19, 2018
339.25
345.88
338.37
343.87
1,152,978
+6.34(+1.88%)
Jan 18, 2018
334.51
341.50
332.62
337.53
888,333
+2.90(+0.87%)
Jan 17, 2018
328.00
339.60
325.00
334.63
979,028
+7.26(+2.22%)
Jan 16, 2018
329.33
330.94
324.90
327.37
706,540
+0.03(+0.01%)
Jan 12, 2018
327.34
327.34
327.34
0
+1.84(+0.57%)
Jan 11, 2018
322.61
328.19
320.50
325.50
813,572
+3.70(+1.15%)
Jan 10, 2018
318.94
328.25
318.00
321.80
1,154,360
+2.43(+0.76%)
Jan 09, 2018
319.67
322.18
318.13
319.37
681,744
+0.90(+0.28%)
Jan 08, 2018
314.10
320.10
312.33
318.47
1,087,703
+4.68(+1.49%)
Jan 05, 2018
310.24
314.28
307.59
313.79
998,208
+6.68(+2.18%)
Jan 04, 2018
309.03
310.38
304.39
307.11
703,303
-1.89(-0.61%)
Jan 03, 2018
294.00
313.20
293.26
309.00
1,957,443
+16.05(+5.48%)
Jan 02, 2018
290.90
291.56
289.00
292.95
1,463,981
+3.92(+1.36%)
Dec 29, 2017
289.03
289.03
289.03
0
-5.79(-1.96%)
Dec 28, 2017
295.00
297.26
293.05
294.82
517,260
-0.60(-0.20%)
Dec 27, 2017
296.00
298.69
294.39
295.42
863,894
-0.10(-0.03%)
Dec 26, 2017
295.52
297.49
292.95
295.52
546,230
+0.29(+0.10%)
Dec 22, 2017
292.00
296.05
290.33
295.23
1,197,611
+2.83(+0.97%)
Dec 21, 2017
299.06
299.77
291.55
292.40
1,527,056
-6.27(-2.10%)
Dec 20, 2017
314.00
315.81
297.80
298.67
2,017,232
-14.50(-4.63%)
Dec 19, 2017
314.00
315.46
308.21
313.17
782,069
-0.25(-0.08%)
Dec 18, 2017
313.00
315.99
312.15
313.42
814,206
+1.30(+0.42%)
Dec 15, 2017
312.80
318.17
311.87
312.12
1,117,234
-1.90(-0.61%)
Dec 14, 2017
320.03
321.64
313.54
314.02
713,034
-5.68(-1.78%)
Dec 13, 2017
322.00
325.71
317.45
319.70
961,154
+1.32(+0.41%)
Dec 12, 2017
318.38
318.67
311.15
318.38
699,080
+4.99(+1.59%)
Dec 11, 2017
315.01
316.66
311.60
313.39
686,241
-2.51(-0.79%)
Dec 08, 2017
313.43
319.60
311.50
315.90
1,870,347
+2.25(+0.72%)
Dec 07, 2017
309.43
314.59
305.20
313.65
987,327
+2.98(+0.96%)
Dec 06, 2017
310.67
316.82
310.51
310.67
817,577
-4.89(-1.55%)
Dec 05, 2017
318.01
321.67
312.01
315.56
1,165,006
-0.04(-0.01%)
Dec 04, 2017
333.33
309.79
315.60
2,690,002
+8.01(+2.60%)
Dec 01, 2017
302.40
311.29
300.24
307.59
1,178,323
+3.20(+1.05%)
Nov 30, 2017
302.00
308.18
301.14
304.39
1,476,010
+2.40(+0.79%)
Nov 29, 2017
297.00
304.47
293.00
301.99
3,289,987
+16.13(+5.64%)
Nov 28, 2017
274.90
286.04
272.50
285.86
1,333,162
+11.34(+4.13%)
Nov 27, 2017
278.86
279.97
271.65
274.52
966,849
-4.79(-1.71%)
Nov 24, 2017
281.19
282.50
278.56
279.31
335,240
-1.96(-0.70%)
Nov 22, 2017
279.87
282.69
279.17
281.27
598,560
+1.76(+0.63%)
Nov 21, 2017
284.04
284.04
277.85
279.51
768,705
-3.74(-1.32%)
Nov 20, 2017
289.84
289.84
282.17
283.25
760,973
-6.59(-2.27%)
Nov 17, 2017
283.56
291.51
283.56
289.84
1,277,873
+6.14(+2.16%)
Nov 16, 2017
285.89
289.25
283.16
283.70
795,940
-1.75(-0.61%)
Nov 15, 2017
279.60
287.25
277.81
285.45
1,059,852
+4.55(+1.62%)
Nov 14, 2017
277.73
284.26
277.48
280.90
984,180
+3.40(+1.23%)
Nov 13, 2017
272.72
279.25
263.00
277.50
1,821,356
-1.95(-0.70%)
Nov 10, 2017
275.00
281.00
273.51
279.45
1,060,839
+4.45(+1.62%)
Nov 09, 2017
273.01
276.88
270.12
275.00
821,479
+1.10(+0.40%)
Nov 08, 2017
274.45
275.92
272.53
273.90
598,887
-0.60(-0.22%)
Nov 07, 2017
276.34
276.34
272.83
274.50
765,415
-1.27(-0.46%)
Nov 06, 2017
273.37
276.41
270.59
275.77
835,360
+2.24(+0.82%)
Nov 03, 2017
277.39
278.63
271.50
273.53
1,188,921
-5.93(-2.12%)
Nov 02, 2017
270.01
280.83
268.58
279.46
1,952,529
+9.26(+3.43%)
Nov 01, 2017
271.90
275.48
269.75
270.20
1,035,529
-1.70(-0.63%)
Oct 31, 2017
268.14
272.78
264.90
271.90
1,310,350
+3.20(+1.19%)
Oct 30, 2017
275.00
275.13
268.18
268.70
1,769,037
-7.42(-2.69%)
Oct 27, 2017
280.66
282.40
275.31
276.12
1,637,424
-5.40(-1.92%)
Oct 26, 2017
275.35
282.66
270.00
281.52
3,331,190
+4.51(+1.63%)
Oct 25, 2017
283.04
283.99
273.78
277.01
9,989,100
-47.29(-14.58%)
Oct 24, 2017
322.34
326.53
318.25
324.30
2,961,351
+3.85(+1.20%)
Oct 23, 2017
325.13
327.91
319.83
320.45
841,990
-4.31(-1.33%)
Oct 20, 2017
325.17
325.81
319.25
324.76
973,364
-0.51(-0.16%)
Oct 19, 2017
315.85
326.00
315.52
325.27
919,014
+7.03(+2.21%)
Oct 18, 2017
319.97
325.28
317.83
318.24
1,523,473
-11.06(-3.36%)
Oct 17, 2017
320.57
329.71
320.47
329.30
1,055,599
+8.91(+2.78%)
Oct 16, 2017
327.62
331.99
319.50
320.39
1,758,341
-6.06(-1.86%)
Oct 13, 2017
311.82
328.62
311.75
326.45
2,118,977
+12.28(+3.91%)
Oct 12, 2017
310.00
314.31
308.18
314.17
775,074
+2.68(+0.86%)
Oct 11, 2017
307.73
312.59
304.53
311.49
995,241
+0.61(+0.20%)
Oct 10, 2017
304.21
314.50
304.01
310.88
1,152,370
+6.96(+2.29%)
Oct 09, 2017
308.27
309.26
303.71
303.92
682,129
-3.72(-1.21%)
Oct 06, 2017
308.86
309.74
303.20
307.64
1,051,527
-2.71(-0.87%)
Oct 05, 2017
308.28
312.04
306.35
310.35
868,949
+3.54(+1.15%)
Oct 04, 2017
304.20
310.25
303.62
306.81
938,765
+3.82(+1.26%)
Oct 03, 2017
301.50
303.75
300.00
302.99
833,557
+1.18(+0.39%)
Oct 02, 2017
307.91
307.91
298.20
301.81
1,690,420
-6.02(-1.96%)
Sep 29, 2017
315.85
316.49
307.09
307.83
1,196,353
-8.70(-2.75%)
Sep 28, 2017
315.00
317.08
312.11
316.53
611,968
+2.68(+0.85%)
Sep 27, 2017
320.40
322.72
311.07
313.85
1,292,880
-5.36(-1.68%)
Sep 26, 2017
320.91
326.45
318.40
319.21
807,871
-1.62(-0.50%)
Sep 25, 2017
313.10
323.88
313.10
320.83
1,239,589
+6.52(+2.07%)
Sep 22, 2017
313.00
317.34
312.09
314.31
931,280
+1.09(+0.35%)
Sep 21, 2017
312.40
314.29
310.89
313.22
850,535
+0.83(+0.27%)
Sep 20, 2017
303.16
312.66
302.23
312.39
1,680,579
+8.98(+2.96%)
Sep 19, 2017
302.66
304.76
295.11
303.41
1,733,370
+1.54(+0.51%)
Sep 18, 2017
313.91
313.91
301.01
301.87
1,497,385
-11.22(-3.58%)
Sep 15, 2017
310.00
314.67
308.61
313.09
1,377,786
+2.50(+0.80%)
Sep 14, 2017
311.00
311.56
308.04
310.59
695,552
-1.01(-0.32%)
Sep 13, 2017
309.00
317.47
306.21
311.60
1,285,910
+2.77(+0.90%)
Sep 12, 2017
305.35
309.89
304.21
308.83
835,980
+3.69(+1.21%)
Sep 11, 2017
302.00
308.20
301.75
305.14
1,339,124
+5.11(+1.70%)
Sep 08, 2017
308.44
309.70
299.00
300.03
2,091,102
-17.22(-5.43%)
Sep 07, 2017
318.45
319.40
314.16
317.25
974,903
-0.63(-0.20%)
Sep 06, 2017
318.25
309.33
317.88
1,250,636
+9.56(+3.10%)
Sep 05, 2017
319.30
319.89
305.55
308.32
2,069,666
-11.63(-3.63%)
Sep 01, 2017
316.94
320.29
315.62
319.95
1,006,777
+3.24(+1.02%)
Aug 31, 2017
316.51
317.82
313.21
316.71
899,531
+1.58(+0.50%)
Aug 30, 2017
310.37
316.04
308.37
315.13
1,121,817
+4.76(+1.53%)
Aug 29, 2017
310.06
315.69
309.00
310.37
1,202,129
-1.65(-0.53%)
Aug 28, 2017
309.38
314.27
305.33
312.02
1,760,288
+3.23(+1.05%)
Aug 25, 2017
301.97
312.92
300.85
308.79
1,654,110
+6.87(+2.28%)
Aug 24, 2017
301.57
307.55
298.60
301.92
2,025,337
+4.83(+1.63%)
Aug 23, 2017
303.16
305.50
296.00
297.09
1,758,052
-8.42(-2.76%)
Aug 22, 2017
305.00
310.00
304.10
305.51
1,070,413
-3.08(-1.00%)
Aug 21, 2017
311.25
312.27
305.21
308.59
1,310,182
-2.65(-0.85%)
Aug 18, 2017
317.34
317.95
311.01
311.24
1,216,339
-6.68(-2.10%)
Aug 17, 2017
319.98
325.55
317.41
317.92
1,099,652
-2.21(-0.69%)
Aug 16, 2017
322.90
327.27
319.01
320.13
1,020,172
-2.65(-0.82%)
Aug 15, 2017
322.39
334.91
317.41
322.78
2,234,535
+0.38(+0.12%)
Aug 14, 2017
329.21
329.45
322.38
322.40
817,476
-4.01(-1.23%)
Aug 11, 2017
321.94
328.76
320.00
326.41
968,190
+3.76(+1.17%)
Aug 10, 2017
331.55
332.94
322.30
322.65
1,236,394
-11.96(-3.57%)
Aug 09, 2017
331.25
336.36
328.88
334.61
666,991
+0.97(+0.29%)
Aug 08, 2017
338.00
338.95
332.34
333.64
1,078,027
-5.81(-1.71%)
Aug 07, 2017
345.32
345.73
336.91
339.45
960,071
-5.11(-1.48%)
Aug 04, 2017
344.43
345.38
339.46
344.56
829,772
-0.80(-0.23%)
Aug 03, 2017
351.84
355.48
345.15
345.36
921,651
-5.70(-1.62%)
Aug 02, 2017
348.00
352.42
346.13
351.06
995,946
+3.82(+1.10%)
Aug 01, 2017
344.08
347.74
340.63
347.24
897,501
+3.47(+1.01%)
Jul 31, 2017
351.00
353.14
342.11
343.77
1,234,238
-6.73(-1.92%)
Jul 28, 2017
349.75
357.99
349.24
350.50
1,741,057
+0.66(+0.19%)
Jul 27, 2017
339.62
351.46
337.50
349.84
1,700,303
+9.24(+2.71%)
Jul 26, 2017
354.35
355.55
340.05
340.60
3,620,422
-8.02(-2.30%)
Jul 25, 2017
348.62
3,511,093
+8.64(+2.54%)
Jul 24, 2017
344.75
346.37
336.52
339.98
2,556,415
-5.36(-1.55%)
Jul 21, 2017
355.55
358.58
344.21
345.34
3,198,286
-10.71(-3.01%)
Jul 20, 2017
373.91
355.71
356.05
4,453,809
-16.78(-4.50%)
Jul 19, 2017
369.80
380.00
362.62
372.83
3,233,366
-2.15(-0.57%)
Jul 18, 2017
395.25
395.25
362.40
374.98
7,624,134
-17.02(-4.34%)
Jul 17, 2017
395.70
397.75
391.01
392.00
829,701
-3.83(-0.97%)
Jul 14, 2017
398.80
401.90
395.14
395.83
1,105,138
-4.21(-1.05%)
Jul 13, 2017
398.01
401.20
393.00
400.04
925,764
+3.09(+0.78%)
Jul 12, 2017
396.00
399.15
390.55
396.95
1,092,746
+0.87(+0.22%)
Jul 11, 2017
407.00
407.07
394.75
396.08
1,428,057
-11.47(-2.81%)
Jul 10, 2017
413.00
413.95
407.00
407.55
811,549
-6.34(-1.53%)
Jul 07, 2017
413.67
417.41
413.24
413.89
618,574
+1.13(+0.27%)
Jul 06, 2017
411.76
413.26
406.33
412.76
1,125,960
-0.49(-0.12%)
Jul 05, 2017
418.20
419.73
411.34
413.25
969,502
-4.08(-0.98%)
Jul 03, 2017
415.81
418.71
414.41
417.33
422,814
+1.23(+0.30%)
Jun 30, 2017
420.76
423.75
415.83
416.10
740,106
-3.08(-0.73%)
Jun 29, 2017
416.45
422.70
415.56
419.18
778,236
+2.31(+0.55%)
Jun 28, 2017
414.39
419.94
414.39
416.87
670,744
+2.89(+0.70%)
Jun 27, 2017
414.25
420.80
413.80
413.98
1,136,037
-0.01(-0.00%)
Jun 26, 2017
416.02
418.00
410.98
413.99
999,619
-1.29(-0.31%)
Jun 23, 2017
422.15
422.93
415.00
415.28
1,104,482
-5.64(-1.34%)
Jun 22, 2017
417.00
425.16
417.00
420.92
1,154,039
+3.32(+0.80%)
Jun 21, 2017
425.15
427.98
414.30
417.60
1,537,183
-8.00(-1.88%)
Jun 20, 2017
444.60
444.60
424.76
425.60
3,316,845
-33.31(-7.26%)
Jun 19, 2017
452.97
459.32
448.68
458.91
1,146,081
+7.82(+1.73%)
Jun 16, 2017
455.67
457.55
450.10
451.09
904,185
-4.58(-1.01%)
Jun 15, 2017
456.55
459.66
452.40
455.67
599,964
-4.02(-0.87%)
Jun 14, 2017
463.79
468.00
459.20
459.69
417,169
-4.53(-0.98%)
Jun 13, 2017
461.78
468.04
461.38
464.22
543,588
+2.67(+0.58%)
Jun 12, 2017
459.79
464.34
452.20
461.55
776,184
+0.70(+0.15%)
Jun 09, 2017
461.37
466.05
459.53
460.85
736,328
+1.16(+0.25%)
Jun 08, 2017
464.49
457.02
459.69
739,786
-2.54(-0.55%)
Jun 07, 2017
470.04
471.43
459.57
462.23
1,123,484
-8.25(-1.75%)
Jun 06, 2017
471.00
474.45
469.00
470.48
745,882
-2.12(-0.45%)
Jun 05, 2017
478.25
478.78
471.05
472.60
704,137
-5.47(-1.14%)
Jun 02, 2017
484.88
487.52
477.01
478.07
608,270
-5.53(-1.14%)
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
.