Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beyond Meat Inc
(NQ:
BYND
)
7.590
-0.210 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
142.39
143.45
135.59
139.90
2,555,817
-2.30(-1.62%)
Nov 27, 2020
141.00
144.80
140.50
142.20
1,565,700
+2.62(+1.88%)
Nov 25, 2020
140.67
142.60
137.71
139.58
2,143,500
-2.25(-1.59%)
Nov 24, 2020
143.74
145.89
140.00
141.83
2,812,690
+0.87(+0.62%)
Nov 23, 2020
136.75
144.15
136.25
140.96
3,613,893
+4.40(+3.22%)
Nov 20, 2020
138.20
138.25
133.60
136.56
2,658,000
-0.86(-0.63%)
Nov 19, 2020
134.65
139.65
134.08
137.42
3,397,753
+3.41(+2.54%)
Nov 18, 2020
132.00
137.01
132.00
134.01
7,270,774
+4.11(+3.16%)
Nov 17, 2020
126.62
129.97
126.16
129.90
2,838,923
+2.75(+2.16%)
Nov 16, 2020
126.30
127.95
121.53
127.15
5,251,742
+2.41(+1.93%)
Nov 13, 2020
130.29
130.42
123.25
124.74
5,342,900
-4.16(-3.23%)
Nov 12, 2020
129.47
132.42
126.88
128.90
6,378,101
+1.01(+0.79%)
Nov 11, 2020
127.09
129.90
125.10
127.89
7,144,117
+2.88(+2.30%)
Nov 10, 2020
118.92
131.92
113.26
125.01
29,610,456
-25.49(-16.94%)
Nov 09, 2020
164.37
170.80
141.25
150.50
20,856,488
-6.36(-4.05%)
Nov 06, 2020
156.78
158.94
154.31
156.86
2,302,200
-0.18(-0.11%)
Nov 05, 2020
153.50
157.35
152.32
157.04
2,646,958
+7.75(+5.19%)
Nov 04, 2020
150.10
153.11
148.21
149.29
1,665,574
+2.94(+2.01%)
Nov 03, 2020
146.26
150.76
145.71
146.35
2,143,077
+2.79(+1.94%)
Nov 02, 2020
145.35
148.00
141.47
143.56
2,153,114
+1.13(+0.79%)
Oct 30, 2020
150.50
152.30
141.07
142.43
3,166,800
-9.42(-6.20%)
Oct 29, 2020
157.44
157.45
151.35
151.85
1,980,883
-4.20(-2.69%)
Oct 28, 2020
159.50
160.52
154.74
156.05
2,426,016
-5.90(-3.64%)
Oct 27, 2020
165.00
167.01
160.85
161.95
1,894,233
-2.59(-1.57%)
Oct 26, 2020
171.42
175.34
161.84
164.54
2,729,827
-7.19(-4.19%)
Oct 23, 2020
173.00
174.12
168.10
171.73
1,711,100
-0.44(-0.26%)
Oct 22, 2020
178.42
178.84
167.90
172.17
3,282,965
-5.74(-3.23%)
Oct 21, 2020
177.59
181.07
176.01
177.91
1,844,727
+1.62(+0.92%)
Oct 20, 2020
185.06
185.06
175.95
176.29
2,361,708
-7.85(-4.26%)
Oct 19, 2020
184.11
188.59
181.10
184.14
2,253,458
+0.56(+0.31%)
Oct 16, 2020
187.17
188.31
182.35
183.58
1,961,600
-1.27(-0.69%)
Oct 15, 2020
184.68
189.00
183.40
184.85
2,273,462
-3.88(-2.06%)
Oct 14, 2020
186.64
191.43
186.00
188.73
2,552,949
+1.11(+0.59%)
Oct 13, 2020
184.39
189.06
180.96
187.62
5,045,867
-4.68(-2.43%)
Oct 12, 2020
196.53
197.25
190.76
192.30
2,504,015
-2.64(-1.36%)
Oct 09, 2020
194.66
195.91
190.45
194.94
3,107,500
+1.56(+0.81%)
Oct 08, 2020
193.00
197.50
188.64
193.38
5,876,897
+4.24(+2.24%)
Oct 07, 2020
184.65
191.60
184.20
189.14
5,165,872
+7.28(+4.00%)
Oct 06, 2020
176.23
186.70
175.00
181.86
8,476,393
+6.37(+3.63%)
Oct 05, 2020
168.65
175.89
166.76
175.49
4,159,337
+9.25(+5.56%)
Oct 02, 2020
165.59
171.75
164.81
166.24
2,949,000
-4.36(-2.56%)
Oct 01, 2020
169.24
172.69
165.88
170.60
4,727,518
+4.54(+2.73%)
Sep 30, 2020
164.83
172.45
163.84
166.06
6,050,140
+0.40(+0.24%)
Sep 29, 2020
160.00
170.45
159.15
165.66
20,645,812
+14.36(+9.49%)
Sep 28, 2020
158.20
160.00
150.41
151.30
2,669,794
-3.72(-2.40%)
Sep 25, 2020
149.47
155.91
148.00
155.02
2,569,200
+7.12(+4.81%)
Sep 24, 2020
148.51
150.97
144.70
147.90
2,460,521
-2.67(-1.77%)
Sep 23, 2020
154.44
157.50
149.41
150.57
2,885,267
-3.25(-2.11%)
Sep 22, 2020
150.53
162.50
150.38
153.82
8,802,595
+5.02(+3.37%)
Sep 21, 2020
144.26
149.07
140.31
148.80
3,838,169
-0.24(-0.16%)
Sep 18, 2020
150.00
153.44
146.02
149.04
8,810,000
-8.18(-5.20%)
Sep 17, 2020
150.50
157.58
149.26
157.22
4,794,472
+0.65(+0.42%)
Sep 16, 2020
147.48
158.60
146.16
156.57
8,253,181
+10.09(+6.89%)
Sep 15, 2020
144.12
150.00
141.41
146.48
4,322,464
+3.30(+2.30%)
Sep 14, 2020
136.15
145.37
136.05
143.18
4,810,175
+8.30(+6.15%)
Sep 11, 2020
144.00
144.07
132.45
134.88
3,989,200
-8.16(-5.70%)
Sep 10, 2020
139.40
149.57
138.59
143.04
8,185,228
+4.87(+3.52%)
Sep 09, 2020
132.50
139.47
132.25
138.17
4,377,382
+3.70(+2.75%)
Sep 08, 2020
123.81
137.78
123.45
134.47
7,315,515
+8.65(+6.87%)
Sep 04, 2020
130.62
134.72
120.55
125.82
4,671,000
-3.98(-3.07%)
Sep 03, 2020
133.01
142.50
128.71
129.80
10,855,618
+0.10(+0.08%)
Sep 02, 2020
135.99
135.99
129.40
129.70
2,989,988
-5.54(-4.10%)
Sep 01, 2020
136.51
136.68
131.80
135.24
2,599,132
-0.61(-0.45%)
Aug 31, 2020
135.21
138.25
133.10
135.85
4,297,057
+4.83(+3.69%)
Aug 28, 2020
132.28
134.64
129.59
131.02
2,874,200
-1.13(-0.86%)
Aug 27, 2020
129.50
138.50
128.78
132.15
10,976,963
+6.63(+5.28%)
Aug 26, 2020
124.40
126.13
123.36
125.52
2,257,559
+1.01(+0.81%)
Aug 25, 2020
125.00
125.83
123.01
124.51
1,929,587
+0.00(+0.00%)
Aug 24, 2020
126.24
127.40
123.75
124.51
1,914,831
-1.49(-1.18%)
Aug 21, 2020
127.13
128.67
125.30
126.00
1,791,700
-1.92(-1.50%)
Aug 20, 2020
124.58
129.64
123.27
127.92
2,546,072
+2.57(+2.05%)
Aug 19, 2020
124.31
126.74
121.35
125.35
3,012,756
+1.04(+0.84%)
Aug 18, 2020
125.15
126.64
122.67
124.31
2,109,358
-1.19(-0.95%)
Aug 17, 2020
125.56
126.75
123.96
125.50
1,706,302
+0.46(+0.37%)
Aug 14, 2020
127.05
127.35
124.65
125.04
1,426,100
-1.95(-1.54%)
Aug 13, 2020
124.83
127.45
124.50
126.99
2,527,893
+3.16(+2.55%)
Aug 12, 2020
126.28
126.77
123.09
123.83
3,606,002
-1.67(-1.33%)
Aug 11, 2020
127.38
128.57
124.40
125.50
2,600,772
-1.93(-1.51%)
Aug 10, 2020
132.20
132.57
124.66
127.43
3,537,159
-4.08(-3.10%)
Aug 07, 2020
132.33
135.98
130.50
131.51
3,478,600
-1.07(-0.81%)
Aug 06, 2020
133.53
136.23
131.57
132.58
3,949,627
-0.11(-0.08%)
Aug 05, 2020
130.14
138.39
130.00
132.69
10,605,109
-9.56(-6.72%)
Aug 04, 2020
138.67
142.51
134.16
142.25
10,230,077
+7.93(+5.90%)
Aug 03, 2020
128.65
134.40
127.15
134.32
5,617,719
+8.42(+6.69%)
Jul 31, 2020
124.09
125.90
122.41
125.90
2,964,200
+2.58(+2.09%)
Jul 30, 2020
126.14
127.14
122.11
123.32
2,665,989
-3.36(-2.65%)
Jul 29, 2020
126.50
128.34
125.21
126.68
2,110,180
+1.25(+1.00%)
Jul 28, 2020
124.95
129.58
124.95
125.43
2,060,692
-1.29(-1.02%)
Jul 27, 2020
125.25
126.78
122.25
126.72
2,911,523
+1.63(+1.30%)
Jul 24, 2020
124.01
126.40
120.32
125.09
2,700,800
-2.06(-1.62%)
Jul 23, 2020
130.08
132.80
124.56
127.15
3,560,504
-3.42(-2.62%)
Jul 22, 2020
130.15
133.07
128.70
130.57
2,715,712
+0.65(+0.50%)
Jul 21, 2020
129.84
135.92
128.75
129.92
5,014,766
+1.42(+1.11%)
Jul 20, 2020
128.31
129.13
126.51
128.50
2,484,460
+0.23(+0.18%)
Jul 17, 2020
128.67
129.74
126.60
128.27
2,693,300
-0.18(-0.14%)
Jul 16, 2020
129.59
133.60
126.46
128.45
5,504,662
-3.30(-2.50%)
Jul 15, 2020
129.12
135.66
126.87
131.75
6,830,755
+3.97(+3.11%)
Jul 14, 2020
126.01
129.99
125.27
127.78
3,440,000
+1.80(+1.43%)
Jul 13, 2020
135.10
136.17
125.88
125.98
6,974,962
-9.05(-6.70%)
Jul 10, 2020
135.21
136.65
130.75
135.03
5,998,300
-6.19(-4.38%)
Jul 09, 2020
145.00
145.50
136.50
141.22
4,503,174
-3.78(-2.61%)
Jul 08, 2020
143.41
145.95
140.75
145.00
3,041,079
+1.89(+1.32%)
Jul 07, 2020
142.59
146.45
138.50
143.11
4,842,530
+0.11(+0.08%)
Jul 06, 2020
143.00
144.72
140.15
143.00
4,621,277
+2.28(+1.62%)
Jul 02, 2020
146.66
146.95
140.30
140.72
4,938,800
-0.92(-0.65%)
Jul 01, 2020
146.67
151.53
138.77
141.64
14,706,578
+7.66(+5.72%)
Jun 30, 2020
132.79
136.61
130.55
133.98
4,914,333
+2.43(+1.85%)
Jun 29, 2020
133.65
134.21
125.00
131.55
10,405,808
-10.13(-7.15%)
Jun 26, 2020
143.78
146.00
140.25
141.68
4,284,300
-3.67(-2.52%)
Jun 25, 2020
149.00
151.75
136.00
145.35
13,606,578
-6.03(-3.98%)
Jun 24, 2020
150.09
156.58
148.50
151.38
5,061,486
-1.41(-0.92%)
Jun 23, 2020
159.42
160.14
151.56
152.79
7,567,943
-6.84(-4.28%)
Jun 22, 2020
161.39
164.96
158.60
159.63
5,024,087
+1.35(+0.85%)
Jun 19, 2020
160.20
165.46
156.87
158.28
7,732,000
+0.08(+0.05%)
Jun 18, 2020
157.26
160.97
154.88
158.20
6,257,260
+1.86(+1.19%)
Jun 17, 2020
155.98
167.16
154.37
156.34
16,136,794
+4.40(+2.90%)
Jun 16, 2020
156.50
157.35
147.54
151.94
4,802,449
-2.06(-1.34%)
Jun 15, 2020
142.60
154.40
141.01
154.00
6,458,200
+9.26(+6.40%)
Jun 12, 2020
151.33
151.94
141.65
144.74
5,704,900
+1.23(+0.86%)
Jun 11, 2020
147.21
155.24
140.25
143.51
9,478,997
-12.65(-8.10%)
Jun 10, 2020
155.00
163.08
153.65
156.16
8,845,650
+2.21(+1.44%)
Jun 09, 2020
156.71
161.54
148.56
153.95
13,823,987
-8.51(-5.24%)
Jun 08, 2020
137.02
163.22
135.75
162.46
20,302,096
+28.93(+21.67%)
Jun 05, 2020
136.05
137.89
132.77
133.53
4,611,900
-2.91(-2.13%)
Jun 04, 2020
133.86
142.21
133.16
136.44
7,772,661
+2.21(+1.65%)
Jun 03, 2020
135.00
138.45
133.22
134.23
4,642,289
-0.96(-0.71%)
Jun 02, 2020
136.13
136.75
132.14
135.19
6,730,081
-3.50(-2.52%)
Jun 01, 2020
134.31
139.20
133.28
138.69
11,542,160
+10.40(+8.11%)
May 29, 2020
122.15
129.00
121.50
128.29
7,684,500
+7.47(+6.18%)
May 28, 2020
121.55
126.60
120.00
120.82
4,999,261
-2.33(-1.89%)
May 27, 2020
130.71
131.98
116.00
123.15
10,078,837
-9.72(-7.32%)
May 26, 2020
139.83
139.88
131.50
132.87
4,636,058
-3.93(-2.87%)
May 22, 2020
137.26
139.38
135.07
136.80
3,318,500
-1.02(-0.74%)
May 21, 2020
141.03
141.91
134.45
137.82
5,527,966
-2.68(-1.91%)
May 20, 2020
142.07
144.92
137.04
140.50
9,773,344
+4.30(+3.16%)
May 19, 2020
132.73
142.00
132.67
136.20
13,718,575
+6.17(+4.75%)
May 18, 2020
137.49
137.95
128.81
130.03
8,017,771
-4.13(-3.08%)
May 15, 2020
134.98
140.20
132.63
134.16
8,232,800
-1.25(-0.92%)
May 14, 2020
133.49
141.00
131.21
135.41
12,675,442
+0.90(+0.67%)
May 13, 2020
140.58
147.55
127.21
134.51
22,467,832
-2.42(-1.77%)
May 12, 2020
133.97
145.50
131.89
136.93
21,423,902
+6.11(+4.67%)
May 11, 2020
129.51
139.29
129.00
130.82
15,821,585
-2.69(-2.01%)
May 08, 2020
123.47
136.00
119.10
133.51
22,524,800
+10.85(+8.85%)
May 07, 2020
126.72
127.84
117.12
122.66
22,952,592
-3.55(-2.81%)
May 06, 2020
110.26
126.50
110.00
126.21
38,527,008
+26.05(+26.01%)
May 05, 2020
100.50
102.50
96.66
100.16
11,835,527
+5.00(+5.25%)
May 04, 2020
89.00
95.47
88.51
95.16
4,253,430
+3.63(+3.97%)
May 01, 2020
94.40
98.72
89.90
91.53
6,558,400
-7.46(-7.54%)
Apr 30, 2020
98.19
107.00
96.13
98.99
6,713,952
-1.11(-1.11%)
Apr 29, 2020
100.56
103.00
97.92
100.10
4,526,758
+0.58(+0.58%)
Apr 28, 2020
101.97
104.48
97.25
99.52
7,070,821
-0.11(-0.11%)
Apr 27, 2020
111.92
116.64
97.50
99.63
20,119,680
-9.15(-8.41%)
Apr 24, 2020
105.00
113.48
103.00
108.78
21,206,100
+9.00(+9.02%)
Apr 23, 2020
89.87
101.56
89.29
99.78
11,309,847
+11.32(+12.80%)
Apr 22, 2020
87.00
90.39
85.14
88.46
6,120,903
+3.50(+4.12%)
Apr 21, 2020
87.51
92.00
82.10
84.96
13,178,917
+5.84(+7.38%)
Apr 20, 2020
76.24
83.62
76.00
79.12
4,601,555
+2.21(+2.87%)
Apr 17, 2020
77.78
78.00
75.33
76.91
2,131,000
+2.09(+2.79%)
Apr 16, 2020
75.42
76.07
72.90
74.82
2,031,677
+0.12(+0.16%)
Apr 15, 2020
76.71
77.00
72.62
74.70
2,965,344
-3.35(-4.29%)
Apr 14, 2020
79.99
82.63
77.20
78.05
4,977,817
+1.38(+1.80%)
Apr 13, 2020
73.01
77.16
71.23
76.67
3,294,253
+4.37(+6.04%)
Apr 09, 2020
71.68
74.72
70.60
72.30
3,338,200
+2.83(+4.07%)
Apr 08, 2020
68.35
71.40
67.39
69.47
2,380,394
+2.04(+3.03%)
Apr 07, 2020
70.01
71.80
65.29
67.43
4,449,799
+1.51(+2.29%)
Apr 06, 2020
62.75
66.66
62.05
65.92
3,836,904
+6.01(+10.03%)
Apr 03, 2020
59.01
60.85
57.12
59.91
3,221,500
+1.96(+3.38%)
Apr 02, 2020
63.86
63.97
57.00
57.95
4,838,890
-6.23(-9.71%)
Apr 01, 2020
64.20
65.68
63.19
64.18
2,367,009
-2.42(-3.63%)
Mar 31, 2020
67.20
69.00
65.34
66.60
2,557,814
+0.51(+0.77%)
Mar 30, 2020
67.00
68.50
63.82
66.09
3,105,851
-0.03(-0.05%)
Mar 27, 2020
68.17
68.22
64.22
66.12
4,075,600
-4.98(-7.00%)
Mar 26, 2020
69.50
72.96
66.42
71.10
7,954,686
-1.90(-2.60%)
Mar 25, 2020
73.13
78.60
70.56
73.00
6,703,503
+5.57(+8.26%)
Mar 24, 2020
62.35
69.75
62.00
67.43
5,673,689
+9.88(+17.17%)
Mar 23, 2020
57.51
60.87
55.11
57.55
3,670,051
-0.44(-0.76%)
Mar 20, 2020
59.61
63.48
54.15
57.99
5,121,400
+0.66(+1.15%)
Mar 19, 2020
52.05
58.80
48.18
57.33
5,755,188
+3.31(+6.13%)
Mar 18, 2020
56.15
58.31
51.00
54.02
4,738,697
-6.30(-10.44%)
Mar 17, 2020
61.56
65.89
57.76
60.32
5,627,358
-1.23(-2.00%)
Mar 16, 2020
63.82
66.19
60.14
61.55
5,983,005
-11.51(-15.75%)
Mar 13, 2020
76.01
79.45
68.61
73.06
5,493,900
-0.94(-1.27%)
Mar 12, 2020
72.50
76.11
68.85
74.00
7,088,956
-8.64(-10.45%)
Mar 11, 2020
87.87
89.52
81.33
82.64
4,206,427
-8.34(-9.17%)
Mar 10, 2020
92.05
92.89
85.61
90.98
4,381,917
+3.02(+3.43%)
Mar 09, 2020
85.50
91.65
82.22
87.96
5,205,663
-8.13(-8.46%)
Mar 06, 2020
92.90
96.44
91.60
96.09
4,210,200
+0.22(+0.23%)
Mar 05, 2020
99.24
100.25
95.07
95.87
4,329,509
-6.02(-5.91%)
Mar 04, 2020
99.02
101.93
97.70
101.89
6,566,307
+6.46(+6.77%)
Mar 03, 2020
101.60
101.67
94.63
95.43
9,586,724
-0.67(-0.70%)
Mar 02, 2020
95.00
96.80
90.30
96.10
7,136,060
+6.45(+7.19%)
Feb 28, 2020
88.00
91.77
85.00
89.65
13,231,100
-16.49(-15.54%)
Feb 27, 2020
110.34
111.50
103.50
106.14
7,761,243
-6.37(-5.66%)
Feb 26, 2020
115.33
118.20
111.55
112.51
7,234,159
+2.59(+2.36%)
Feb 25, 2020
115.12
116.80
108.14
109.92
5,444,620
-4.04(-3.55%)
Feb 24, 2020
110.00
114.80
109.05
113.96
5,908,222
-3.49(-2.97%)
Feb 21, 2020
120.62
122.00
116.03
117.45
5,578,300
-3.13(-2.60%)
Feb 20, 2020
126.08
126.10
115.14
120.58
8,353,733
-5.52(-4.38%)
Feb 19, 2020
124.07
129.00
122.10
126.10
8,697,866
+4.07(+3.34%)
Feb 18, 2020
118.00
123.70
117.58
122.03
8,651,036
+5.81(+5.00%)
Feb 14, 2020
113.00
117.47
112.31
116.22
6,969,100
+4.21(+3.76%)
Feb 13, 2020
114.79
117.00
111.00
112.01
7,906,790
-2.72(-2.37%)
Feb 12, 2020
117.28
119.50
113.77
114.73
6,231,729
-2.41(-2.06%)
Feb 11, 2020
120.46
123.10
116.10
117.14
7,962,131
-2.59(-2.16%)
Feb 10, 2020
118.49
122.50
116.10
119.73
10,564,263
+3.29(+2.83%)
Feb 07, 2020
111.98
120.52
111.30
116.44
12,762,100
+4.55(+4.07%)
Feb 06, 2020
112.00
113.00
109.55
111.89
4,164,549
+1.72(+1.56%)
Feb 05, 2020
113.50
113.99
108.96
110.17
5,419,962
-0.26(-0.24%)
Feb 04, 2020
106.77
114.15
106.50
110.43
8,520,692
+4.43(+4.18%)
Feb 03, 2020
111.81
112.70
102.43
106.00
11,091,508
-4.42(-4.00%)
Jan 31, 2020
117.43
118.15
108.03
110.42
8,055,200
-6.87(-5.86%)
Jan 30, 2020
115.40
118.47
114.49
117.29
6,695,777
+2.41(+2.10%)
Jan 29, 2020
123.74
123.80
113.63
114.88
13,000,612
-5.24(-4.36%)
Jan 28, 2020
124.43
127.89
117.26
120.12
12,177,700
-4.63(-3.71%)
Jan 27, 2020
119.80
129.83
119.60
124.75
18,403,052
+5.26(+4.40%)
Jan 24, 2020
123.81
126.74
116.42
119.49
13,241,500
+0.85(+0.72%)
Jan 23, 2020
119.75
120.99
112.88
118.64
12,065,762
-3.76(-3.07%)
Jan 22, 2020
126.93
134.70
119.01
122.40
25,149,922
-6.78(-5.25%)
Jan 21, 2020
113.00
129.55
111.12
129.18
29,378,124
+20.06(+18.38%)
Jan 17, 2020
110.84
113.11
107.43
109.12
10,445,400
-1.28(-1.16%)
Jan 16, 2020
111.27
114.40
107.25
110.40
15,022,258
+3.32(+3.10%)
Jan 15, 2020
110.79
115.25
106.11
107.08
22,988,084
-9.97(-8.52%)
Jan 14, 2020
126.45
135.23
114.28
117.05
50,625,416
+2.71(+2.37%)
Jan 13, 2020
99.71
115.50
98.80
114.34
29,498,224
+18.27(+19.02%)
Jan 10, 2020
91.82
97.90
90.25
96.07
22,571,700
+5.82(+6.45%)
Jan 09, 2020
82.98
90.40
81.35
90.25
17,073,996
+8.97(+11.04%)
Jan 08, 2020
86.00
88.27
81.16
81.28
18,216,684
-2.61(-3.11%)
Jan 07, 2020
75.00
84.88
75.00
83.89
12,050,609
+9.30(+12.47%)
Jan 06, 2020
74.97
75.75
73.83
74.59
2,324,758
-0.82(-1.09%)
Jan 03, 2020
75.12
76.20
74.31
75.41
1,629,300
-0.23(-0.30%)
Jan 02, 2020
76.23
77.20
75.26
75.64
2,221,907
+0.04(+0.05%)
Dec 31, 2019
73.55
75.73
73.22
75.60
2,004,000
+1.45(+1.96%)
Dec 30, 2019
75.76
75.95
73.60
74.15
2,548,144
-1.49(-1.97%)
Dec 27, 2019
76.73
77.42
75.14
75.64
2,737,600
-0.76(-0.99%)
Dec 26, 2019
78.25
78.58
76.05
76.40
2,957,152
-1.33(-1.71%)
Dec 24, 2019
78.02
79.28
76.94
77.73
2,016,300
-0.01(-0.01%)
Dec 23, 2019
76.88
78.46
76.63
77.74
2,863,909
+0.90(+1.17%)
Dec 20, 2019
76.88
77.00
75.07
76.84
5,969,500
-0.52(-0.67%)
Dec 19, 2019
77.79
80.02
76.82
77.36
4,775,190
+0.06(+0.08%)
Dec 18, 2019
76.55
77.88
75.44
77.30
3,738,814
+0.97(+1.27%)
Dec 17, 2019
73.17
77.21
73.17
76.33
4,608,441
+2.73(+3.71%)
Dec 16, 2019
75.00
75.01
71.65
73.60
4,872,368
-1.42(-1.89%)
Dec 13, 2019
75.36
76.39
74.85
75.02
1,772,600
-0.21(-0.28%)
Dec 12, 2019
75.91
76.88
74.27
75.23
2,606,743
-0.67(-0.88%)
Dec 11, 2019
74.79
76.95
74.46
75.90
3,321,127
+1.25(+1.67%)
Dec 10, 2019
73.45
75.08
73.40
74.65
2,453,054
+0.60(+0.81%)
Dec 09, 2019
76.16
76.27
73.63
74.05
3,014,067
-2.17(-2.85%)
Dec 06, 2019
74.00
76.30
73.25
76.22
3,565,700
+2.56(+3.48%)
Dec 05, 2019
73.59
76.03
71.30
73.66
5,682,281
-0.23(-0.31%)
Dec 04, 2019
76.75
77.05
73.51
73.89
5,165,717
-2.27(-2.98%)
Dec 03, 2019
77.51
77.68
75.40
76.16
5,264,982
-3.11(-3.92%)
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
.