Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Data Systems
(NY:
ADS
)
56.80
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 1, 2022
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 (%)
Apr 30, 2020
52.33
52.36
48.77
48.83
1,788,554
-4.75(-8.86%)
Apr 29, 2020
50.42
53.99
50.00
53.58
2,812,926
+7.16(+15.42%)
Apr 28, 2020
43.38
47.13
42.53
46.42
2,157,980
+6.06(+15.00%)
Apr 27, 2020
40.18
41.68
39.51
40.36
2,055,632
+0.97(+2.45%)
Apr 24, 2020
39.78
41.39
37.79
39.40
4,035,657
+0.01(+0.02%)
Apr 23, 2020
35.78
40.23
34.71
39.39
3,019,693
+3.62(+10.11%)
Apr 22, 2020
36.62
37.03
34.83
35.77
1,355,974
+0.69(+1.97%)
Apr 21, 2020
34.13
36.38
34.13
35.08
1,695,274
-0.51(-1.43%)
Apr 20, 2020
35.11
37.68
34.45
35.59
1,233,702
-1.34(-3.62%)
Apr 17, 2020
33.88
37.00
33.86
36.92
2,049,924
+4.74(+14.73%)
Apr 16, 2020
33.60
33.60
31.70
32.18
1,593,149
-1.48(-4.40%)
Apr 15, 2020
33.41
33.91
31.87
33.66
1,481,084
-1.84(-5.19%)
Apr 14, 2020
36.30
36.71
33.17
35.51
1,956,512
+0.58(+1.65%)
Apr 13, 2020
35.96
36.57
32.95
34.93
2,281,407
-2.69(-7.15%)
Apr 09, 2020
43.67
45.15
36.20
37.62
2,326,891
-2.08(-5.23%)
Apr 08, 2020
35.11
40.73
35.01
39.70
1,870,001
+5.01(+14.45%)
Apr 07, 2020
33.43
38.40
33.43
34.69
2,475,904
+4.30(+14.15%)
Apr 06, 2020
28.26
31.98
28.02
30.39
3,269,218
+4.55(+17.63%)
Apr 03, 2020
27.71
27.97
25.00
25.83
1,455,691
-1.76(-6.36%)
Apr 02, 2020
30.24
30.81
25.90
27.59
2,330,605
-2.68(-8.86%)
Apr 01, 2020
30.95
31.35
29.37
30.27
1,564,732
-2.55(-7.76%)
Mar 31, 2020
32.96
34.64
31.30
32.82
1,324,081
-0.63(-1.90%)
Mar 30, 2020
35.67
35.67
31.99
33.45
1,422,210
-2.12(-5.95%)
Mar 27, 2020
34.88
37.09
34.18
35.57
2,138,521
-1.05(-2.88%)
Mar 26, 2020
39.01
41.73
35.51
36.62
1,746,141
-0.94(-2.49%)
Mar 25, 2020
42.37
45.29
37.35
37.56
2,211,470
-3.41(-8.33%)
Mar 24, 2020
33.07
41.36
32.00
40.97
2,629,956
+10.72(+35.43%)
Mar 23, 2020
25.87
31.37
25.86
30.25
2,151,985
+3.38(+12.60%)
Mar 20, 2020
26.58
30.32
26.14
26.87
3,962,955
+2.12(+8.55%)
Mar 19, 2020
21.74
26.54
20.00
24.75
3,522,365
+2.70(+12.25%)
Mar 18, 2020
28.11
28.11
20.48
22.05
2,771,933
-8.06(-26.76%)
Mar 17, 2020
36.02
36.13
27.38
30.10
3,947,677
-5.11(-14.51%)
Mar 16, 2020
35.11
42.01
35.08
35.21
2,449,756
-13.07(-27.07%)
Mar 13, 2020
49.38
49.77
43.29
48.28
2,623,341
+2.62(+5.75%)
Mar 12, 2020
51.29
51.69
45.10
45.66
2,028,630
-10.20(-18.26%)
Mar 11, 2020
60.09
61.28
55.49
55.86
2,110,606
-6.12(-9.88%)
Mar 10, 2020
64.98
65.31
58.20
61.98
1,849,259
+0.53(+0.86%)
Mar 09, 2020
65.04
67.00
61.06
61.46
1,173,225
-9.35(-13.21%)
Mar 06, 2020
69.49
72.76
67.85
70.81
1,196,054
-1.56(-2.16%)
Mar 05, 2020
76.79
76.86
71.86
72.37
1,087,401
-6.32(-8.03%)
Mar 04, 2020
78.48
79.02
75.49
78.69
1,501,183
+0.98(+1.27%)
Mar 03, 2020
83.51
83.98
77.48
77.70
1,060,803
-6.23(-7.42%)
Mar 02, 2020
84.58
84.58
80.06
83.94
1,740,927
+0.19(+0.22%)
Feb 28, 2020
83.02
84.88
82.23
83.75
1,916,209
-1.77(-2.08%)
Feb 27, 2020
86.20
88.54
84.11
85.53
1,210,918
-3.16(-3.56%)
Feb 26, 2020
92.05
92.95
88.61
88.69
993,839
-2.74(-3.00%)
Feb 25, 2020
96.51
96.64
91.19
91.43
1,162,888
-4.85(-5.03%)
Feb 24, 2020
96.55
96.90
95.15
96.27
791,244
-3.35(-3.37%)
Feb 21, 2020
99.45
100.16
98.49
99.63
516,403
-0.88(-0.87%)
Feb 20, 2020
99.03
101.23
98.30
100.50
605,720
+1.66(+1.68%)
Feb 19, 2020
98.41
99.07
96.55
98.85
736,191
+0.84(+0.86%)
Feb 18, 2020
98.18
99.77
96.92
98.01
876,640
-2.27(-2.27%)
Feb 14, 2020
100.84
102.18
100.18
100.28
1,313,260
-0.64(-0.64%)
Feb 13, 2020
100.99
101.41
100.04
100.92
574,003
-0.50(-0.49%)
Feb 12, 2020
101.39
103.72
100.86
101.42
492,816
+0.91(+0.91%)
Feb 11, 2020
101.11
101.61
99.89
100.51
352,987
+0.24(+0.24%)
Feb 10, 2020
102.43
102.67
100.00
100.27
610,440
-2.40(-2.34%)
Feb 07, 2020
102.41
102.92
101.39
102.67
590,920
-0.56(-0.54%)
Feb 06, 2020
104.00
104.41
102.40
103.23
788,096
-0.34(-0.33%)
Feb 05, 2020
100.32
105.17
100.32
103.57
1,129,008
+4.31(+4.35%)
Feb 04, 2020
98.93
100.40
98.89
99.26
842,560
+1.75(+1.80%)
Feb 03, 2020
100.27
100.76
97.08
97.51
1,284,629
-2.13(-2.14%)
Jan 31, 2020
103.32
103.32
99.36
99.64
1,780,293
-4.26(-4.10%)
Jan 30, 2020
102.75
104.43
99.27
103.89
2,196,677
-2.43(-2.29%)
Jan 29, 2020
104.85
106.90
104.36
106.33
1,370,932
+2.29(+2.20%)
Jan 28, 2020
102.92
104.82
102.78
104.04
852,348
+1.63(+1.59%)
Jan 27, 2020
102.22
102.87
100.88
102.41
1,086,952
-1.70(-1.63%)
Jan 24, 2020
108.76
108.76
103.97
104.11
1,627,714
-4.27(-3.94%)
Jan 23, 2020
107.78
108.52
104.91
108.37
586,031
+0.17(+0.16%)
Jan 22, 2020
109.00
109.64
108.17
108.20
494,340
-0.22(-0.21%)
Jan 21, 2020
109.33
109.81
108.25
108.42
528,278
-1.03(-0.94%)
Jan 17, 2020
110.75
110.97
109.22
109.45
594,634
-1.09(-0.98%)
Jan 16, 2020
110.93
112.07
109.57
110.53
460,678
+0.82(+0.75%)
Jan 15, 2020
108.15
110.56
107.87
109.71
838,091
+1.00(+0.92%)
Jan 14, 2020
107.80
109.89
107.80
108.71
827,854
-0.26(-0.24%)
Jan 13, 2020
108.73
109.34
106.69
108.97
688,227
+0.34(+0.31%)
Jan 10, 2020
108.00
109.31
106.73
108.63
737,928
+1.28(+1.19%)
Jan 09, 2020
107.71
108.34
106.28
107.35
554,812
+0.52(+0.49%)
Jan 08, 2020
106.53
107.41
105.21
106.83
845,406
-0.04(-0.04%)
Jan 07, 2020
106.74
107.49
105.62
106.87
547,138
-0.61(-0.57%)
Jan 06, 2020
106.01
107.57
105.05
107.48
675,000
+0.48(+0.45%)
Jan 03, 2020
105.59
108.27
104.71
107.00
588,548
-2.04(-1.87%)
Jan 02, 2020
109.98
110.98
107.96
109.03
672,627
+0.27(+0.25%)
Dec 31, 2019
106.61
109.02
105.86
108.76
621,560
+1.46(+1.36%)
Dec 30, 2019
107.38
108.09
106.61
107.30
490,220
-0.21(-0.20%)
Dec 27, 2019
107.58
108.18
106.72
107.51
480,639
+0.56(+0.53%)
Dec 26, 2019
108.05
108.27
106.32
106.95
451,973
-0.64(-0.59%)
Dec 24, 2019
108.42
108.42
107.18
107.59
195,185
-0.47(-0.43%)
Dec 23, 2019
107.94
108.69
107.42
108.05
473,238
+0.18(+0.16%)
Dec 20, 2019
107.50
108.15
106.36
107.88
1,658,869
+1.17(+1.10%)
Dec 19, 2019
107.09
108.70
106.00
106.70
907,578
-0.36(-0.34%)
Dec 18, 2019
106.41
107.90
105.89
107.06
747,941
+0.60(+0.56%)
Dec 17, 2019
105.13
107.13
105.13
106.46
853,696
+0.81(+0.76%)
Dec 16, 2019
107.59
109.23
105.24
105.66
921,344
-1.02(-0.95%)
Dec 13, 2019
105.61
108.66
105.61
106.67
1,116,539
+1.08(+1.02%)
Dec 12, 2019
102.75
105.76
102.67
105.60
1,079,608
+3.35(+3.28%)
Dec 11, 2019
100.62
102.48
100.62
102.25
773,652
+1.50(+1.49%)
Dec 10, 2019
101.94
102.65
100.45
100.74
690,835
-1.44(-1.40%)
Dec 09, 2019
101.81
102.82
100.41
102.18
564,480
+0.15(+0.14%)
Dec 06, 2019
101.00
102.89
101.00
102.03
894,428
+1.63(+1.62%)
Dec 05, 2019
101.74
101.74
99.08
100.40
671,698
-0.70(-0.69%)
Dec 04, 2019
99.38
101.95
98.30
101.10
746,439
+1.46(+1.47%)
Dec 03, 2019
101.33
101.73
99.07
99.64
825,553
-3.31(-3.21%)
Dec 02, 2019
103.62
105.01
102.74
102.94
982,104
-0.69(-0.66%)
Nov 29, 2019
103.19
103.89
102.10
103.63
353,954
-0.03(-0.03%)
Nov 27, 2019
103.31
104.26
102.27
103.66
444,222
+0.86(+0.84%)
Nov 26, 2019
102.75
103.19
101.52
102.80
936,240
+0.63(+0.62%)
Nov 25, 2019
101.11
102.69
99.27
102.17
743,959
+0.96(+0.95%)
Nov 22, 2019
98.78
101.28
98.65
101.21
949,207
+3.01(+3.07%)
Nov 21, 2019
98.42
98.58
97.14
98.19
1,003,542
+0.08(+0.08%)
Nov 20, 2019
100.10
100.24
98.10
98.12
1,503,316
-2.25(-2.24%)
Nov 19, 2019
102.30
102.67
99.19
100.36
1,266,092
-1.22(-1.20%)
Nov 18, 2019
100.03
101.90
99.92
101.59
1,219,345
+1.31(+1.30%)
Nov 15, 2019
103.59
103.59
99.69
100.28
1,533,216
-3.06(-2.96%)
Nov 14, 2019
103.53
104.95
102.89
103.34
520,845
-0.55(-0.53%)
Nov 13, 2019
104.20
104.55
102.87
103.89
574,353
-0.92(-0.88%)
Nov 12, 2019
104.28
105.56
103.60
104.81
1,002,598
+0.69(+0.67%)
Nov 11, 2019
104.60
106.78
103.76
104.12
1,103,294
+0.14(+0.13%)
Nov 08, 2019
101.42
104.78
101.08
103.98
1,210,725
+2.41(+2.37%)
Nov 07, 2019
101.18
102.88
101.18
101.58
1,293,650
+1.69(+1.69%)
Nov 06, 2019
99.83
101.11
98.96
99.89
731,547
-0.22(-0.22%)
Nov 05, 2019
99.25
101.33
99.17
100.11
1,030,936
+1.49(+1.51%)
Nov 04, 2019
98.33
100.12
98.30
98.62
770,023
+1.22(+1.26%)
Nov 01, 2019
97.16
98.46
96.43
97.39
1,116,714
+1.02(+1.06%)
Oct 31, 2019
98.70
99.21
95.60
96.37
1,342,367
-2.69(-2.71%)
Oct 30, 2019
100.57
100.97
98.19
99.06
1,110,658
-1.15(-1.14%)
Oct 29, 2019
99.65
101.84
99.26
100.21
2,962,508
-2.71(-2.63%)
Oct 28, 2019
101.58
105.71
101.57
102.92
1,142,358
+1.92(+1.90%)
Oct 25, 2019
102.49
103.40
100.35
101.00
1,683,996
-2.14(-2.07%)
Oct 24, 2019
111.79
112.95
97.83
103.14
4,240,387
-16.13(-13.53%)
Oct 23, 2019
119.79
120.22
118.76
119.27
594,476
-0.62(-0.51%)
Oct 22, 2019
120.03
121.22
118.55
119.89
493,630
-0.36(-0.30%)
Oct 21, 2019
119.97
121.18
119.61
120.24
496,529
+1.18(+1.00%)
Oct 18, 2019
118.59
120.10
118.02
119.06
677,271
+0.17(+0.15%)
Oct 17, 2019
118.97
120.36
118.33
118.88
584,375
+0.14(+0.12%)
Oct 16, 2019
119.39
120.32
118.34
118.74
690,939
-0.47(-0.40%)
Oct 15, 2019
118.39
119.71
116.83
119.21
620,703
+1.12(+0.95%)
Oct 14, 2019
118.10
119.23
116.55
118.09
512,365
-0.01(-0.01%)
Oct 11, 2019
115.96
118.58
115.38
118.10
727,701
+4.18(+3.67%)
Oct 10, 2019
114.77
116.81
112.83
113.92
501,451
-0.20(-0.18%)
Oct 09, 2019
115.08
115.27
112.45
114.12
628,582
-0.23(-0.20%)
Oct 08, 2019
117.30
117.46
113.81
114.36
645,199
-4.07(-3.43%)
Oct 07, 2019
118.67
120.09
118.22
118.42
531,692
-0.96(-0.81%)
Oct 04, 2019
118.51
119.45
116.92
119.39
327,584
+1.27(+1.08%)
Oct 03, 2019
118.20
118.85
114.77
118.11
607,079
-0.54(-0.46%)
Oct 02, 2019
120.52
120.64
117.21
118.65
600,480
-2.81(-2.32%)
Oct 01, 2019
124.36
126.15
120.93
121.47
335,799
-2.01(-1.63%)
Sep 30, 2019
121.81
124.12
121.29
123.48
473,851
+1.65(+1.35%)
Sep 27, 2019
124.00
124.60
121.81
121.83
345,639
-1.31(-1.06%)
Sep 26, 2019
123.21
123.92
122.56
123.14
393,918
-0.10(-0.08%)
Sep 25, 2019
121.98
123.84
121.61
123.24
438,976
+1.09(+0.89%)
Sep 24, 2019
124.62
124.83
120.95
122.15
769,984
-2.46(-1.97%)
Sep 23, 2019
124.89
125.97
123.59
124.61
579,350
-0.86(-0.68%)
Sep 20, 2019
126.54
128.49
125.39
125.47
957,021
-0.51(-0.40%)
Sep 19, 2019
126.87
129.59
125.97
125.98
565,052
-0.18(-0.15%)
Sep 18, 2019
126.66
126.66
124.77
126.16
676,551
-0.48(-0.38%)
Sep 17, 2019
127.98
128.35
124.62
126.64
739,920
-1.49(-1.16%)
Sep 16, 2019
127.66
130.69
127.66
128.13
769,955
-0.75(-0.58%)
Sep 13, 2019
131.12
132.31
128.71
128.88
602,664
-0.93(-0.71%)
Sep 12, 2019
130.50
130.96
128.00
129.80
648,700
-0.66(-0.50%)
Sep 11, 2019
130.00
130.56
126.91
130.46
932,701
+2.98(+2.34%)
Sep 10, 2019
124.16
127.56
123.91
127.48
1,090,319
+3.13(+2.52%)
Sep 09, 2019
122.46
125.40
122.25
124.35
806,050
+2.96(+2.44%)
Sep 06, 2019
122.60
123.22
121.37
121.39
656,311
-0.99(-0.81%)
Sep 05, 2019
120.21
123.20
120.14
122.38
857,553
+3.53(+2.97%)
Sep 04, 2019
118.43
118.88
115.86
118.86
1,648,931
+1.23(+1.05%)
Sep 03, 2019
118.25
118.46
114.10
117.62
1,531,337
-0.26(-0.22%)
Aug 30, 2019
118.26
119.05
117.05
117.88
739,584
+0.19(+0.16%)
Aug 29, 2019
117.62
118.97
117.40
117.69
1,279,177
+0.49(+0.42%)
Aug 28, 2019
116.26
118.23
115.79
117.20
932,299
+0.15(+0.13%)
Aug 27, 2019
122.38
122.59
116.83
117.05
1,462,779
-5.17(-4.23%)
Aug 26, 2019
126.36
126.36
121.57
122.22
1,435,174
-2.98(-2.38%)
Aug 23, 2019
129.14
130.79
124.58
125.20
2,067,624
-4.75(-3.65%)
Aug 22, 2019
132.87
133.38
129.76
129.94
1,126,592
-2.44(-1.84%)
Aug 21, 2019
131.35
134.19
129.44
132.38
2,533,728
+7.02(+5.60%)
Aug 20, 2019
130.59
130.59
125.25
125.36
1,712,093
-5.55(-4.24%)
Aug 19, 2019
133.13
134.00
130.12
130.91
1,544,453
-2.06(-1.55%)
Aug 16, 2019
140.81
141.33
132.89
132.97
5,183,349
-13.24(-9.06%)
Aug 15, 2019
144.90
147.51
144.32
146.21
3,352,030
+2.29(+1.59%)
Aug 14, 2019
144.05
145.25
143.35
143.92
2,621,900
-2.23(-1.53%)
Aug 13, 2019
143.92
147.84
143.92
146.16
1,942,120
+2.34(+1.63%)
Aug 12, 2019
145.87
147.01
143.79
143.82
1,524,109
-3.57(-2.42%)
Aug 09, 2019
148.20
148.61
146.37
147.38
941,611
-1.50(-1.00%)
Aug 08, 2019
147.65
149.23
146.96
148.88
935,855
+1.98(+1.35%)
Aug 07, 2019
145.11
147.02
144.10
146.90
1,599,952
-0.26(-0.18%)
Aug 06, 2019
147.04
147.35
144.74
147.15
804,381
+1.29(+0.89%)
Aug 05, 2019
145.97
146.74
144.10
145.86
1,047,931
-3.48(-2.33%)
Aug 02, 2019
148.81
150.13
147.55
149.34
634,659
-0.27(-0.18%)
Aug 01, 2019
150.72
151.99
148.12
149.61
755,819
-0.84(-0.56%)
Jul 31, 2019
151.20
151.84
149.09
150.45
572,284
-0.81(-0.54%)
Jul 30, 2019
150.05
151.53
149.34
151.27
604,746
+0.21(+0.14%)
Jul 29, 2019
152.20
152.62
150.15
151.06
523,509
-1.27(-0.83%)
Jul 26, 2019
150.92
152.84
150.68
152.32
547,674
+2.14(+1.42%)
Jul 25, 2019
151.49
152.15
149.58
150.18
661,929
-0.67(-0.44%)
Jul 24, 2019
148.75
150.89
148.32
150.85
742,220
+2.17(+1.46%)
Jul 23, 2019
147.19
148.81
146.57
148.69
813,420
+2.24(+1.53%)
Jul 22, 2019
146.21
147.65
145.52
146.44
1,063,679
+1.13(+0.78%)
Jul 19, 2019
151.63
151.77
145.13
145.31
2,243,889
-6.17(-4.08%)
Jul 18, 2019
145.97
152.67
145.29
151.49
2,891,239
+6.96(+4.82%)
Jul 17, 2019
144.19
144.92
143.03
144.53
834,227
-0.01(-0.01%)
Jul 16, 2019
143.43
145.22
143.39
144.54
647,215
+0.70(+0.49%)
Jul 15, 2019
143.55
143.90
141.86
143.84
509,947
+0.40(+0.28%)
Jul 12, 2019
142.28
143.80
140.68
143.43
647,384
+1.56(+1.10%)
Jul 11, 2019
142.88
143.30
141.16
141.87
477,856
+0.03(+0.02%)
Jul 10, 2019
142.14
143.12
141.05
141.84
571,267
-0.07(-0.05%)
Jul 09, 2019
140.95
142.38
139.51
141.91
684,793
+1.25(+0.89%)
Jul 08, 2019
141.05
144.13
140.19
140.66
684,950
-1.48(-1.04%)
Jul 05, 2019
140.38
142.17
139.54
142.14
400,091
+1.38(+0.98%)
Jul 03, 2019
140.55
141.15
138.87
140.76
450,884
+0.38(+0.27%)
Jul 02, 2019
136.69
141.01
135.36
140.38
1,034,782
+3.50(+2.56%)
Jul 01, 2019
136.12
137.97
134.88
136.88
790,513
+2.52(+1.88%)
Jun 28, 2019
132.35
134.56
131.76
134.35
1,531,944
+2.71(+2.06%)
Jun 27, 2019
130.01
131.78
129.36
131.64
513,134
+1.84(+1.42%)
Jun 26, 2019
129.60
130.46
129.44
129.80
564,270
+0.92(+0.71%)
Jun 25, 2019
128.71
130.27
128.06
128.88
671,736
-0.05(-0.04%)
Jun 24, 2019
131.29
132.13
128.28
128.93
581,204
-2.54(-1.93%)
Jun 21, 2019
132.25
132.59
131.19
131.47
846,178
-1.03(-0.77%)
Jun 20, 2019
133.41
133.54
131.65
132.49
721,775
+1.20(+0.91%)
Jun 19, 2019
132.20
132.52
130.83
131.30
538,691
-0.55(-0.41%)
Jun 18, 2019
133.43
134.75
131.72
131.84
665,012
-0.43(-0.33%)
Jun 17, 2019
134.07
134.38
131.78
132.27
675,989
-1.76(-1.32%)
Jun 14, 2019
134.07
134.42
132.81
134.04
377,458
-0.56(-0.41%)
Jun 13, 2019
132.25
134.90
132.15
134.59
394,973
+2.60(+1.97%)
Jun 12, 2019
131.95
132.29
130.53
132.00
475,465
-0.07(-0.05%)
Jun 11, 2019
131.73
132.90
130.89
132.06
718,476
+1.33(+1.02%)
Jun 10, 2019
138.06
138.53
130.45
130.73
1,219,240
-6.20(-4.53%)
Jun 07, 2019
137.26
138.53
136.61
136.93
443,688
+0.62(+0.46%)
Jun 06, 2019
134.82
136.82
133.98
136.31
565,575
+1.22(+0.90%)
Jun 05, 2019
137.71
137.94
133.59
135.09
644,371
-1.75(-1.28%)
Jun 04, 2019
132.79
136.94
132.79
136.85
390,764
+5.88(+4.49%)
Jun 03, 2019
131.83
133.39
130.05
130.97
604,838
-0.86(-0.65%)
May 31, 2019
133.62
133.66
131.70
131.83
491,144
-3.02(-2.24%)
May 30, 2019
136.20
137.75
134.35
134.85
425,505
-1.35(-0.99%)
May 29, 2019
135.20
136.45
133.74
136.20
658,130
-0.01(-0.01%)
May 28, 2019
137.65
138.42
135.75
136.21
540,359
-1.22(-0.89%)
May 24, 2019
137.72
138.79
135.98
137.43
395,397
+1.35(+0.99%)
May 23, 2019
137.52
137.52
135.11
136.08
589,288
-3.00(-2.16%)
May 22, 2019
139.66
140.43
138.65
139.08
656,105
-1.70(-1.21%)
May 21, 2019
139.01
141.42
138.38
140.78
493,750
+3.57(+2.60%)
May 20, 2019
138.16
138.91
136.84
137.21
462,105
-2.44(-1.74%)
May 17, 2019
139.58
142.06
139.02
139.65
556,435
-1.99(-1.41%)
May 16, 2019
139.60
142.47
139.60
141.64
490,676
+2.17(+1.55%)
May 15, 2019
137.64
140.40
137.31
139.47
709,197
+0.58(+0.42%)
May 14, 2019
136.76
140.21
136.74
138.89
599,322
+2.44(+1.78%)
May 13, 2019
138.43
139.81
136.21
136.45
420,853
-5.79(-4.07%)
May 10, 2019
140.39
142.66
138.44
142.25
575,871
+1.03(+0.73%)
May 09, 2019
141.64
142.75
139.43
141.21
1,031,430
-1.98(-1.38%)
May 08, 2019
143.43
144.87
142.76
143.19
524,512
-0.89(-0.62%)
May 07, 2019
144.74
145.20
142.72
144.08
706,208
-3.01(-2.04%)
May 06, 2019
146.10
147.92
145.66
147.09
502,294
-2.39(-1.60%)
May 03, 2019
149.03
149.80
147.86
149.47
466,101
+1.85(+1.25%)
May 02, 2019
149.06
149.88
146.66
147.62
597,664
-1.86(-1.25%)
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
.