Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

241.80 -2.47 (-1.01%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 204.57 204.63 200.41 203.15 7,621,347 -1.10(-0.54%)
May 30, 2023 206.72 207.05 201.91 204.25 1,971,472 -2.29(-1.11%)
May 26, 2023 205.50 207.01 204.06 206.54 2,205,194 +2.02(+0.99%)
May 25, 2023 205.89 206.18 202.98 204.52 2,125,535 -3.50(-1.68%)
May 24, 2023 209.70 209.96 207.93 208.02 1,475,379 -1.51(-0.72%)
May 23, 2023 209.97 210.45 209.03 209.53 1,998,774 -0.95(-0.45%)
May 22, 2023 210.80 211.33 209.19 210.48 1,565,376 +0.34(+0.16%)
May 19, 2023 210.59 211.46 209.25 210.14 1,547,427 +0.73(+0.35%)
May 18, 2023 207.34 209.76 207.06 209.41 1,644,125 +1.43(+0.69%)
May 17, 2023 207.77 208.98 206.44 207.98 1,293,479 +1.58(+0.76%)
May 16, 2023 207.54 207.89 205.97 206.41 1,755,808 -1.99(-0.96%)
May 15, 2023 206.31 208.58 206.08 208.40 919,086 +1.60(+0.78%)
May 12, 2023 204.87 207.00 204.86 206.80 1,293,097 +2.85(+1.40%)
May 11, 2023 207.79 208.53 203.30 203.95 1,990,746 -5.05(-2.42%)
May 10, 2023 209.03 209.95 206.13 209.00 1,036,847 +1.31(+0.63%)
May 09, 2023 207.95 208.27 206.22 207.69 1,239,013 -0.59(-0.28%)
May 08, 2023 210.32 210.44 207.59 208.28 1,030,368 -1.18(-0.56%)
May 05, 2023 209.14 211.47 207.96 209.46 1,496,955 +1.62(+0.78%)
May 04, 2023 210.49 210.62 207.16 207.84 1,277,164 -2.11(-1.00%)
May 03, 2023 211.96 213.47 209.93 209.95 1,650,961 -0.55(-0.26%)
May 02, 2023 214.57 215.34 208.74 210.49 1,826,402 -4.45(-2.07%)
May 01, 2023 213.10 216.33 212.74 214.94 1,748,531 +1.09(+0.51%)
Apr 28, 2023 210.44 213.91 210.44 213.85 2,497,631 +3.73(+1.78%)
Apr 27, 2023 206.07 210.90 205.49 210.12 2,243,619 +5.18(+2.53%)
Apr 26, 2023 197.46 206.72 195.83 204.94 3,371,187 -0.84(-0.41%)
Apr 25, 2023 208.88 208.88 205.73 205.78 2,223,748 -3.67(-1.75%)
Apr 24, 2023 209.85 210.73 208.79 209.45 1,369,974 +0.25(+0.12%)
Apr 21, 2023 209.95 209.95 207.84 209.20 1,124,419 -0.40(-0.19%)
Apr 20, 2023 209.71 210.52 208.37 209.60 1,149,887 -1.38(-0.65%)
Apr 19, 2023 210.87 212.03 210.61 210.98 887,740 -0.27(-0.13%)
Apr 18, 2023 212.57 213.34 210.57 211.25 958,893 -0.82(-0.38%)
Apr 17, 2023 210.19 212.13 209.70 212.06 1,695,716 +2.39(+1.14%)
Apr 14, 2023 210.18 211.91 207.82 209.67 1,259,380 -1.51(-0.71%)
Apr 13, 2023 209.84 211.56 208.48 211.18 1,331,071 +1.55(+0.74%)
Apr 12, 2023 209.77 211.13 208.89 209.63 1,702,212 +0.44(+0.21%)
Apr 11, 2023 208.35 209.44 207.33 209.20 1,410,172 +0.96(+0.46%)
Apr 10, 2023 208.13 208.76 207.07 208.24 1,215,378 -1.84(-0.87%)
Apr 06, 2023 207.22 210.32 206.64 210.07 2,023,077 +2.86(+1.38%)
Apr 05, 2023 207.45 208.57 205.42 207.22 2,287,870 -0.84(-0.41%)
Apr 04, 2023 210.11 210.91 206.26 208.06 2,453,479 -2.69(-1.28%)
Apr 03, 2023 212.44 212.93 209.13 210.75 2,666,529 -5.66(-2.61%)
Mar 31, 2023 214.75 216.55 213.67 216.41 1,834,154 +3.05(+1.43%)
Mar 30, 2023 214.41 215.60 212.63 213.36 1,449,158 -0.40(-0.19%)
Mar 29, 2023 210.07 214.58 208.99 213.76 1,773,958 +5.59(+2.69%)
Mar 28, 2023 208.59 209.88 206.90 208.17 1,162,572 -0.21(-0.10%)
Mar 27, 2023 208.94 210.27 208.12 208.37 1,673,858 +0.22(+0.11%)
Mar 24, 2023 207.94 208.50 205.50 208.15 1,769,906 +0.50(+0.24%)
Mar 23, 2023 207.73 210.85 206.21 207.65 1,948,325 +0.35(+0.17%)
Mar 22, 2023 212.44 213.04 207.19 207.30 1,772,622 -4.71(-2.22%)
Mar 21, 2023 210.47 212.45 209.17 212.01 2,294,572 +2.17(+1.03%)
Mar 20, 2023 207.93 210.30 206.64 209.84 2,469,268 +2.54(+1.22%)
Mar 17, 2023 210.26 210.97 206.64 207.30 9,184,311 -2.47(-1.18%)
Mar 16, 2023 207.09 210.46 205.89 209.77 2,256,727 +2.48(+1.20%)
Mar 15, 2023 206.15 207.35 204.17 207.29 2,610,973 -0.33(-0.16%)
Mar 14, 2023 209.05 210.51 204.82 207.62 2,549,821 +0.04(+0.02%)
Mar 13, 2023 206.88 211.43 206.34 207.58 2,300,514 -0.01(-0.00%)
Mar 10, 2023 211.86 212.82 207.37 207.59 1,700,285 -5.27(-2.47%)
Mar 09, 2023 215.54 216.17 212.70 212.86 1,823,590 -1.69(-0.79%)
Mar 08, 2023 214.43 215.22 212.88 214.55 1,524,983 +0.67(+0.31%)
Mar 07, 2023 216.90 218.04 213.07 213.89 1,989,832 -4.10(-1.88%)
Mar 06, 2023 217.26 218.87 216.91 217.99 2,566,304 +0.74(+0.34%)
Mar 03, 2023 215.66 217.61 215.31 217.24 2,082,638 +2.13(+0.99%)
Mar 02, 2023 212.48 215.79 212.02 215.12 2,184,921 +2.89(+1.36%)
Mar 01, 2023 212.79 213.50 210.54 212.22 1,435,820 -0.25(-0.12%)
Feb 28, 2023 213.53 214.84 212.07 212.48 2,123,312 -1.72(-0.80%)
Feb 27, 2023 215.55 216.74 213.78 214.20 1,297,596 +0.02(+0.01%)
Feb 24, 2023 212.35 214.61 212.35 214.18 1,875,439 -1.16(-0.54%)
Feb 23, 2023 216.43 216.56 213.00 215.34 1,485,350 -0.15(-0.07%)
Feb 22, 2023 218.26 218.91 214.57 215.48 1,749,148 -1.69(-0.78%)
Feb 21, 2023 219.12 220.32 216.19 217.17 1,962,426 -3.88(-1.76%)
Feb 17, 2023 219.09 221.29 218.54 221.05 1,716,865 +1.17(+0.53%)
Feb 16, 2023 218.45 221.18 217.50 219.88 2,061,240 -0.36(-0.16%)
Feb 15, 2023 216.86 220.29 216.13 220.24 1,792,294 +3.15(+1.45%)
Feb 14, 2023 219.25 219.76 215.66 217.09 1,636,108 -2.68(-1.22%)
Feb 13, 2023 219.09 220.23 218.17 219.76 1,780,068 +1.49(+0.68%)
Feb 10, 2023 215.58 219.16 215.58 218.28 2,356,909 +1.85(+0.85%)
Feb 09, 2023 218.39 220.71 216.31 216.43 2,825,448 -0.07(-0.03%)
Feb 08, 2023 217.34 219.38 215.54 216.50 1,700,407 -2.70(-1.23%)
Feb 07, 2023 215.60 219.97 214.47 219.19 2,064,656 +3.19(+1.48%)
Feb 06, 2023 216.16 218.48 215.36 216.00 1,423,310 -1.78(-0.82%)
Feb 03, 2023 218.77 220.26 213.43 217.78 2,409,405 -3.56(-1.61%)
Feb 02, 2023 219.28 221.49 217.07 221.34 3,055,589 +2.18(+1.00%)
Feb 01, 2023 218.17 220.48 214.11 219.16 2,049,200 +0.89(+0.41%)
Jan 31, 2023 216.25 218.96 215.54 218.27 2,885,076 +3.34(+1.56%)
Jan 30, 2023 212.70 215.84 211.19 214.92 3,718,192 +1.50(+0.70%)
Jan 27, 2023 217.00 218.33 212.85 213.42 5,116,189 -4.47(-2.05%)
Jan 26, 2023 219.23 221.20 217.60 217.90 3,125,703 -2.49(-1.13%)
Jan 25, 2023 226.42 226.42 216.19 220.39 3,822,586 -10.77(-4.66%)
Jan 24, 2023 232.97 232.97 230.18 231.16 1,474,219 -1.75(-0.75%)
Jan 23, 2023 228.58 233.78 227.57 232.91 1,711,893 +3.66(+1.60%)
Jan 20, 2023 224.73 229.77 224.50 229.25 1,774,907 +3.72(+1.65%)
Jan 19, 2023 225.02 227.08 224.44 225.53 1,703,025 -0.90(-0.40%)
Jan 18, 2023 229.75 229.95 226.38 226.42 2,167,455 -2.44(-1.07%)
Jan 17, 2023 235.65 236.19 228.25 228.87 3,075,238 -8.29(-3.50%)
Jan 13, 2023 235.66 238.43 234.57 237.16 1,772,070 +1.06(+0.45%)
Jan 12, 2023 236.20 237.71 234.47 236.10 1,210,430 -0.76(-0.32%)
Jan 11, 2023 233.88 237.03 233.41 236.86 1,411,234 +4.13(+1.77%)
Jan 10, 2023 231.03 232.96 229.53 232.74 1,002,953 +1.23(+0.53%)
Jan 09, 2023 233.06 235.38 231.28 231.51 2,105,803 -0.63(-0.27%)
Jan 06, 2023 228.10 234.41 227.20 232.14 1,832,977 +6.31(+2.80%)
Jan 05, 2023 229.56 230.11 224.42 225.82 1,629,395 -4.98(-2.16%)
Jan 04, 2023 232.15 233.31 229.00 230.80 1,415,128 +1.08(+0.47%)
Jan 03, 2023 232.75 233.44 227.41 229.72 1,810,365 -1.16(-0.50%)
Dec 30, 2022 231.69 232.18 228.16 230.88 1,078,678 -1.70(-0.73%)
Dec 29, 2022 230.22 233.75 230.22 232.58 1,008,934 +2.68(+1.16%)
Dec 28, 2022 233.29 234.62 229.78 229.90 1,081,383 -3.07(-1.32%)
Dec 27, 2022 233.31 234.09 231.34 232.98 1,072,584 +0.09(+0.04%)
Dec 23, 2022 229.97 233.58 228.69 232.89 1,085,837 +1.72(+0.74%)
Dec 22, 2022 236.31 236.53 228.83 231.17 2,452,077 -7.62(-3.19%)
Dec 21, 2022 237.70 239.29 235.97 238.79 1,387,723 +3.03(+1.28%)
Dec 20, 2022 236.70 237.11 233.57 235.76 1,495,862 -1.11(-0.47%)
Dec 19, 2022 237.11 238.84 235.52 236.87 1,872,976 -1.92(-0.81%)
Dec 16, 2022 238.01 239.64 236.27 238.80 4,191,735 -1.68(-0.70%)
Dec 15, 2022 248.38 249.09 239.79 240.48 1,906,961 -10.91(-4.34%)
Dec 14, 2022 253.72 256.60 250.04 251.39 1,927,478 -2.05(-0.81%)
Dec 13, 2022 264.74 265.74 252.38 253.44 2,159,382 -2.16(-0.84%)
Dec 12, 2022 250.02 256.13 248.29 255.59 1,321,779 +6.89(+2.77%)
Dec 09, 2022 251.48 251.68 248.37 248.70 2,060,182 -2.66(-1.06%)
Dec 08, 2022 249.74 252.30 249.57 251.36 1,238,543 +2.01(+0.81%)
Dec 07, 2022 249.36 249.92 247.53 249.35 1,315,539 +0.66(+0.27%)
Dec 06, 2022 254.22 254.59 247.26 248.69 1,425,704 -5.64(-2.22%)
Dec 05, 2022 256.40 256.83 253.43 254.32 1,305,703 -5.30(-2.04%)
Dec 02, 2022 253.09 260.56 253.09 259.62 1,878,481 +1.88(+0.73%)
Dec 01, 2022 256.89 259.14 253.86 257.75 1,507,246 +3.67(+1.44%)
Nov 30, 2022 247.29 254.86 244.94 254.08 4,319,984 +6.81(+2.75%)
Nov 29, 2022 247.36 248.86 245.71 247.27 1,176,487 -1.22(-0.49%)
Nov 28, 2022 253.46 254.29 247.79 248.50 1,523,754 -5.41(-2.13%)
Nov 25, 2022 253.56 254.85 251.99 253.90 618,223 +1.32(+0.52%)
Nov 23, 2022 251.99 253.95 250.33 252.58 1,441,610 +0.59(+0.23%)
Nov 22, 2022 249.94 252.54 248.24 252.00 1,316,405 +4.20(+1.70%)
Nov 21, 2022 248.08 250.51 246.40 247.79 1,292,903 +1.52(+0.62%)
Nov 18, 2022 246.64 248.00 244.16 246.27 1,878,058 +2.38(+0.97%)
Nov 17, 2022 241.39 245.29 240.24 243.90 1,161,021 -0.07(-0.03%)
Nov 16, 2022 244.96 246.95 243.42 243.96 1,487,471 +0.29(+0.12%)
Nov 15, 2022 241.15 245.23 239.42 243.68 1,577,320 +3.12(+1.30%)
Nov 14, 2022 239.51 243.14 238.91 240.56 1,618,178 +0.82(+0.34%)
Nov 11, 2022 244.53 246.21 238.00 239.74 2,210,973 -5.43(-2.22%)
Nov 10, 2022 241.62 245.94 238.15 245.18 2,778,537 +13.95(+6.03%)
Nov 09, 2022 234.37 236.25 230.87 231.23 1,292,051 -4.48(-1.90%)
Nov 08, 2022 231.77 238.99 230.97 235.71 1,792,460 +4.45(+1.93%)
Nov 07, 2022 229.44 232.05 227.32 231.26 1,299,842 +3.41(+1.50%)
Nov 04, 2022 229.73 230.46 223.24 227.84 1,526,947 +0.73(+0.32%)
Nov 03, 2022 225.60 230.73 224.50 227.11 2,065,685 -1.29(-0.56%)
Nov 02, 2022 234.36 228.30 228.40 1,655,398 -5.96(-2.54%)
Nov 01, 2022 233.11 235.01 231.71 234.36 1,582,881 +1.87(+0.80%)
Oct 31, 2022 231.43 233.16 230.34 232.50 1,779,127 -0.90(-0.39%)
Oct 28, 2022 227.06 233.96 226.60 233.40 1,652,094 +7.38(+3.26%)
Oct 27, 2022 226.37 229.19 224.81 226.02 1,877,551 -0.16(-0.07%)
Oct 26, 2022 236.66 236.92 224.98 226.19 3,060,232 -2.52(-1.10%)
Oct 25, 2022 226.36 229.32 226.36 228.71 2,303,850 +0.82(+0.36%)
Oct 24, 2022 226.34 229.31 224.56 227.89 1,800,188 +4.01(+1.79%)
Oct 21, 2022 220.22 224.29 218.76 223.88 2,195,667 +3.14(+1.42%)
Oct 20, 2022 224.71 225.76 220.17 220.74 1,366,341 -3.62(-1.61%)
Oct 19, 2022 222.44 225.27 221.46 224.36 1,695,546 -1.71(-0.76%)
Oct 18, 2022 227.74 230.15 223.91 226.07 1,683,160 +1.87(+0.83%)
Oct 17, 2022 221.56 224.67 221.13 224.21 2,207,165 +6.90(+3.17%)
Oct 14, 2022 223.75 224.33 216.84 217.31 2,252,019 -3.84(-1.74%)
Oct 13, 2022 211.22 222.50 210.47 221.15 1,995,270 +5.57(+2.58%)
Oct 12, 2022 218.61 218.76 215.49 215.58 1,263,277 -2.08(-0.95%)
Oct 11, 2022 219.49 219.98 216.54 217.66 1,507,009 -2.33(-1.06%)
Oct 10, 2022 219.19 221.53 217.56 219.98 1,124,112 +1.51(+0.69%)
Oct 07, 2022 223.12 223.86 217.31 218.47 2,150,363 -7.47(-3.31%)
Oct 06, 2022 230.27 231.80 225.66 225.95 1,556,984 -4.00(-1.74%)
Oct 05, 2022 226.47 231.94 225.14 229.95 1,724,785 +2.34(+1.03%)
Oct 04, 2022 226.02 228.90 225.49 227.61 2,018,314 +4.20(+1.88%)
Oct 03, 2022 219.66 224.58 219.02 223.41 1,854,784 +5.83(+2.68%)
Sep 30, 2022 219.10 220.94 217.34 217.58 2,989,070 -1.50(-0.68%)
Sep 29, 2022 222.02 222.04 216.75 219.08 2,100,485 -4.04(-1.81%)
Sep 28, 2022 220.50 224.46 218.48 223.12 2,430,423 +4.16(+1.90%)
Sep 27, 2022 221.64 223.12 216.94 218.95 1,946,824 -0.98(-0.45%)
Sep 26, 2022 221.22 223.55 219.15 219.94 1,753,377 -1.58(-0.71%)
Sep 23, 2022 221.47 222.09 219.02 221.51 2,029,795 -0.18(-0.08%)
Sep 22, 2022 221.10 223.64 220.14 221.70 1,692,696 +0.05(+0.02%)
Sep 21, 2022 226.64 228.06 221.57 221.65 1,487,110 -3.00(-1.34%)
Sep 20, 2022 225.54 225.75 222.81 224.65 1,815,752 -2.10(-0.92%)
Sep 19, 2022 222.03 226.84 222.02 226.75 1,529,920 +2.00(+0.89%)
Sep 16, 2022 221.17 225.36 219.55 224.75 2,827,346 +2.82(+1.27%)
Sep 15, 2022 224.66 225.82 220.85 221.93 2,179,429 -3.63(-1.61%)
Sep 14, 2022 227.01 227.70 223.78 225.55 2,632,462 -0.56(-0.25%)
Sep 13, 2022 230.81 231.92 225.30 226.11 2,705,618 -8.55(-3.64%)
Sep 12, 2022 235.75 236.39 234.05 234.66 1,716,560 -0.34(-0.14%)
Sep 09, 2022 233.91 235.75 231.93 235.00 2,158,272 +2.27(+0.98%)
Sep 08, 2022 227.68 232.85 226.80 232.73 1,770,072 +1.21(+0.52%)
Sep 07, 2022 227.06 232.07 226.77 231.52 2,146,359 +3.43(+1.50%)
Sep 06, 2022 228.33 230.28 226.74 228.09 2,275,515 -0.33(-0.14%)
Sep 02, 2022 234.93 236.57 227.08 228.41 2,556,995 -7.16(-3.04%)
Sep 01, 2022 232.83 235.71 231.91 235.58 1,355,371 +1.49(+0.63%)
Aug 31, 2022 237.69 237.87 233.28 234.09 2,179,827 -1.13(-0.48%)
Aug 30, 2022 238.28 238.39 233.82 235.22 1,309,654 -3.15(-1.32%)
Aug 29, 2022 238.45 240.33 237.08 238.38 1,229,870 -1.53(-0.64%)
Aug 26, 2022 247.59 247.86 239.64 239.91 1,794,526 -7.40(-2.99%)
Aug 25, 2022 245.84 247.46 244.96 247.31 984,182 +1.98(+0.81%)
Aug 24, 2022 245.38 246.48 244.48 245.33 902,376 +0.35(+0.14%)
Aug 23, 2022 245.34 246.22 244.24 244.97 1,098,870 -0.58(-0.24%)
Aug 22, 2022 248.07 248.07 244.66 245.56 1,433,915 -3.30(-1.32%)
Aug 19, 2022 248.35 249.36 247.78 248.85 2,307,480 -1.07(-0.43%)
Aug 18, 2022 249.38 250.55 248.59 249.93 1,095,154 +0.24(+0.10%)
Aug 17, 2022 247.55 250.50 247.04 249.69 1,238,903 +0.62(+0.25%)
Aug 16, 2022 247.33 249.65 246.84 249.06 1,149,426 +0.32(+0.13%)
Aug 15, 2022 244.69 248.94 244.28 248.75 1,116,137 +2.81(+1.14%)
Aug 12, 2022 241.17 246.31 240.41 245.94 1,313,849 +6.27(+2.62%)
Aug 11, 2022 241.99 242.64 239.43 239.67 1,647,358 -2.14(-0.89%)
Aug 10, 2022 244.19 244.24 240.41 241.81 1,679,798 +2.56(+1.07%)
Aug 09, 2022 238.24 240.95 236.92 239.26 1,117,590 +1.14(+0.48%)
Aug 08, 2022 239.08 240.77 236.83 238.12 1,142,168 +1.35(+0.57%)
Aug 05, 2022 230.90 237.00 230.90 236.77 1,220,364 +3.07(+1.32%)
Aug 04, 2022 234.36 234.65 232.06 233.69 1,248,057 -0.32(-0.14%)
Aug 03, 2022 231.05 235.20 229.92 234.01 1,303,812 +3.54(+1.54%)
Aug 02, 2022 231.56 232.34 228.62 230.46 1,177,068 -0.67(-0.29%)
Aug 01, 2022 229.97 232.27 229.45 231.13 1,267,918 +0.19(+0.08%)
Jul 29, 2022 229.64 231.82 227.77 230.94 1,895,576 +1.57(+0.68%)
Jul 28, 2022 225.08 230.13 223.19 229.37 1,915,574 +5.21(+2.32%)
Jul 27, 2022 210.66 224.78 209.36 224.16 3,008,234 +15.45(+7.40%)
Jul 26, 2022 208.94 210.71 207.23 208.71 1,627,231 -0.45(-0.22%)
Jul 25, 2022 211.67 211.88 207.70 209.16 911,272 -1.88(-0.89%)
Jul 22, 2022 209.86 212.98 209.54 211.04 1,720,519 +2.16(+1.03%)
Jul 21, 2022 206.63 209.16 205.66 208.88 2,473,442 +1.95(+0.94%)
Jul 20, 2022 209.24 209.81 205.59 206.93 2,327,874 -2.77(-1.32%)
Jul 19, 2022 205.21 210.13 204.22 209.70 1,777,608 +7.31(+3.61%)
Jul 18, 2022 205.24 206.51 201.62 202.39 1,291,498 -2.70(-1.32%)
Jul 15, 2022 204.34 205.95 203.99 205.09 1,189,769 +2.81(+1.39%)
Jul 14, 2022 199.81 202.85 198.13 202.28 996,235 +0.16(+0.08%)
Jul 13, 2022 200.25 204.06 199.32 202.12 1,126,672 -1.21(-0.59%)
Jul 12, 2022 206.65 208.09 202.38 203.33 1,318,243 -2.49(-1.21%)
Jul 11, 2022 207.74 208.25 205.21 205.82 1,190,032 -2.28(-1.10%)
Jul 08, 2022 206.02 208.66 205.65 208.10 1,204,158 +0.72(+0.35%)
Jul 07, 2022 208.18 209.10 206.63 207.38 1,785,447 -0.71(-0.34%)
Jul 06, 2022 204.94 209.61 204.37 208.09 1,410,832 +4.58(+2.25%)
Jul 05, 2022 201.75 203.54 196.93 203.51 1,519,718 -0.72(-0.35%)
Jul 01, 2022 201.08 204.51 200.27 204.23 1,624,744 +3.06(+1.52%)
Jun 30, 2022 201.45 204.05 200.35 201.17 2,324,846 -2.06(-1.01%)
Jun 29, 2022 205.08 206.62 201.30 203.23 1,685,898 -1.79(-0.87%)
Jun 28, 2022 209.49 211.09 204.88 205.02 1,475,241 -4.07(-1.95%)
Jun 27, 2022 209.06 211.19 206.86 209.09 1,690,356 -0.46(-0.22%)
Jun 24, 2022 203.14 209.61 203.02 209.56 1,996,212 +7.86(+3.90%)
Jun 23, 2022 200.67 202.26 199.40 201.69 1,417,430 +3.05(+1.53%)
Jun 22, 2022 195.88 200.93 195.37 198.65 1,572,080 +0.54(+0.27%)
Jun 21, 2022 194.84 198.67 194.34 198.11 1,848,039 +6.28(+3.28%)
Jun 17, 2022 191.02 192.97 188.31 191.83 3,492,900 +0.33(+0.17%)
Jun 16, 2022 194.99 196.52 190.17 191.50 1,875,146 -6.91(-3.48%)
Jun 15, 2022 197.29 201.27 195.06 198.41 1,863,354 +2.89(+1.48%)
Jun 14, 2022 196.84 196.84 193.46 195.51 1,858,823 -0.60(-0.31%)
Jun 13, 2022 198.15 200.12 195.49 196.12 1,875,229 -6.57(-3.24%)
Jun 10, 2022 203.96 205.18 201.58 202.69 1,920,029 -3.91(-1.89%)
Jun 09, 2022 209.26 211.68 206.46 206.59 1,127,997 -3.11(-1.48%)
Jun 08, 2022 210.56 211.44 208.36 209.71 1,080,905 -2.18(-1.03%)
Jun 07, 2022 207.64 212.33 207.64 211.89 1,134,028 +2.64(+1.26%)
Jun 06, 2022 212.09 213.74 208.86 209.25 1,477,722 -1.12(-0.53%)
Jun 03, 2022 212.26 212.47 209.24 210.37 1,515,943 -2.89(-1.35%)
Jun 02, 2022 209.37 213.41 207.43 213.25 1,481,458 +4.19(+2.00%)
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.