Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	204.85	207.26	203.29	206.40	2,073,019	+0.45(+0.22%)
Oct 29, 2020	205.07	207.94	202.16	205.96	1,575,442	+2.38(+1.17%)
Oct 28, 2020	206.31	207.37	202.61	203.58	2,535,022	-6.40(-3.05%)
Oct 27, 2020	209.94	212.20	209.54	209.97	1,647,632	+1.36(+0.65%)
Oct 26, 2020	214.44	216.95	207.77	208.61	2,272,188	-9.96(-4.56%)
Oct 23, 2020	216.67	218.67	215.94	218.57	1,248,057	+1.48(+0.68%)
Oct 22, 2020	221.81	223.34	216.81	217.09	1,745,852	-4.72(-2.13%)
Oct 21, 2020	218.76	223.03	217.96	221.81	1,788,403	+2.58(+1.18%)
Oct 20, 2020	215.72	221.03	215.48	219.23	1,874,646	+3.95(+1.83%)
Oct 19, 2020	219.08	221.95	214.79	215.28	2,001,441	-3.62(-1.66%)
Oct 16, 2020	217.94	220.71	217.60	218.91	1,887,849	+1.22(+0.56%)
Oct 15, 2020	214.66	219.51	214.35	217.69	1,338,235	-0.63(-0.29%)
Oct 14, 2020	217.79	220.67	217.26	218.32	1,517,343	+0.05(+0.02%)
Oct 13, 2020	219.54	220.67	217.73	218.27	1,717,190	-1.15(-0.52%)
Oct 12, 2020	218.56	220.54	216.56	219.42	1,601,867	+1.81(+0.83%)
Oct 09, 2020	214.92	217.99	214.86	217.61	1,379,210	+3.77(+1.76%)
Oct 08, 2020	214.25	214.96	212.29	213.84	1,471,125	+2.05(+0.97%)
Oct 07, 2020	210.33	212.91	208.57	211.80	2,116,113	+2.94(+1.41%)
Oct 06, 2020	211.93	213.52	208.61	208.86	2,412,071	-2.98(-1.40%)
Oct 05, 2020	212.67	213.21	210.46	211.83	1,525,567	+1.03(+0.49%)
Oct 02, 2020	210.47	213.19	209.81	210.80	2,042,523	-2.64(-1.23%)
Oct 01, 2020	215.50	217.28	212.35	213.44	2,034,904	-0.77(-0.36%)
Sep 30, 2020	213.52	216.38	212.91	214.20	2,373,966	+1.81(+0.85%)
Sep 29, 2020	211.72	213.43	210.72	212.39	2,713,514	+1.23(+0.58%)
Sep 28, 2020	207.66	212.21	206.92	211.16	2,730,069	+7.72(+3.80%)
Sep 25, 2020	201.92	203.85	199.45	203.44	3,894,193	+0.20(+0.10%)
Sep 24, 2020	207.46	208.95	202.03	203.24	5,094,379	-15.38(-7.04%)
Sep 23, 2020	226.09	226.87	218.36	218.62	2,835,628	-5.94(-2.65%)
Sep 22, 2020	221.93	224.71	219.70	224.56	1,883,827	+2.85(+1.29%)
Sep 21, 2020	220.70	221.78	218.03	221.71	2,432,792	-2.15(-0.96%)
Sep 18, 2020	222.38	225.97	221.26	223.86	3,878,684	-0.61(-0.27%)
Sep 17, 2020	225.02	226.62	221.68	224.47	2,112,676	-2.47(-1.09%)
Sep 16, 2020	228.87	232.13	226.70	226.93	1,899,497	-0.74(-0.32%)
Sep 15, 2020	227.83	230.14	226.53	227.67	1,367,754	+1.30(+0.57%)
Sep 14, 2020	225.21	228.42	224.46	226.37	1,663,104	+3.85(+1.73%)
Sep 11, 2020	224.10	225.36	221.08	222.53	1,372,584	+1.06(+0.48%)
Sep 10, 2020	228.43	231.26	220.00	221.46	2,135,469	-4.99(-2.20%)
Sep 09, 2020	224.45	228.77	222.56	226.45	1,762,132	+5.93(+2.69%)
Sep 08, 2020	219.00	223.69	218.59	220.52	2,491,127	-3.24(-1.45%)
Sep 04, 2020	227.64	228.31	219.81	223.76	2,053,495	-2.76(-1.22%)
Sep 03, 2020	232.32	233.30	224.76	226.52	2,479,942	-7.77(-3.32%)
Sep 02, 2020	229.28	234.90	228.28	234.29	1,796,530	+6.79(+2.98%)
Sep 01, 2020	226.05	227.50	224.83	227.50	2,019,840	+0.09(+0.04%)
Aug 31, 2020	230.61	230.83	226.63	227.42	2,111,246	-2.90(-1.26%)
Aug 28, 2020	229.35	230.53	227.73	230.32	1,278,898	+2.01(+0.88%)
Aug 27, 2020	229.73	230.11	227.48	228.31	1,366,571	+0.40(+0.17%)
Aug 26, 2020	226.22	228.67	225.69	227.91	2,449,926	+2.12(+0.94%)
Aug 25, 2020	225.52	226.28	224.37	225.79	1,584,372	+0.44(+0.19%)
Aug 24, 2020	225.65	226.88	223.55	225.35	1,364,381	+0.25(+0.11%)
Aug 21, 2020	224.51	225.87	222.74	225.10	2,084,724	+0.83(+0.37%)
Aug 20, 2020	221.74	224.59	221.40	224.27	1,349,683	+1.88(+0.84%)
Aug 19, 2020	221.61	224.17	221.61	222.39	1,763,486	+0.38(+0.17%)
Aug 18, 2020	221.18	222.68	220.45	222.01	1,557,006	+1.53(+0.69%)
Aug 17, 2020	219.38	221.58	218.93	220.49	1,472,208	+2.25(+1.03%)
Aug 14, 2020	218.54	219.83	217.45	218.24	1,192,597	-1.40(-0.64%)
Aug 13, 2020	217.62	220.26	216.99	219.65	1,841,780	+1.88(+0.86%)
Aug 12, 2020	218.29	219.26	217.29	217.77	1,596,094	+1.12(+0.52%)
Aug 11, 2020	218.56	220.38	216.26	216.65	1,853,855	-1.68(-0.77%)
Aug 10, 2020	217.71	219.20	217.55	218.33	1,388,093	-1.16(-0.53%)
Aug 07, 2020	217.29	219.78	216.79	219.48	1,345,575	+0.63(+0.29%)
Aug 06, 2020	215.81	218.92	215.81	218.85	1,390,559	+2.08(+0.96%)
Aug 05, 2020	216.05	217.44	215.60	216.77	1,218,995	+1.47(+0.68%)
Aug 04, 2020	214.49	215.90	213.79	215.30	1,329,805	-0.03(-0.01%)
Aug 03, 2020	213.27	216.11	212.75	215.33	1,721,510	+2.28(+1.07%)
Jul 31, 2020	212.21	213.22	209.38	213.06	1,577,786	+0.76(+0.36%)
Jul 30, 2020	209.29	212.31	208.32	212.30	1,486,072	-0.38(-0.18%)
Jul 29, 2020	210.40	213.65	210.36	212.68	1,555,252	+2.09(+0.99%)
Jul 28, 2020	211.41	213.04	210.33	210.59	1,500,523	-1.08(-0.51%)
Jul 27, 2020	209.95	212.81	209.31	211.67	1,607,001	+1.78(+0.85%)
Jul 24, 2020	208.72	211.53	208.72	209.89	1,627,055	-0.81(-0.39%)
Jul 23, 2020	212.39	213.75	209.82	210.71	1,524,388	-1.83(-0.86%)
Jul 22, 2020	211.13	213.02	210.84	212.54	1,569,909	+1.40(+0.66%)
Jul 21, 2020	213.17	213.97	210.84	211.13	1,631,241	-0.64(-0.30%)
Jul 20, 2020	210.42	212.42	208.63	211.78	1,447,281	+1.41(+0.67%)
Jul 17, 2020	208.23	211.03	206.91	210.37	2,183,579	+2.68(+1.29%)
Jul 16, 2020	208.32	209.12	207.19	207.68	1,485,951	-0.62(-0.30%)
Jul 15, 2020	208.53	211.13	207.07	208.30	2,314,368	+1.33(+0.64%)
Jul 14, 2020	202.85	207.17	201.64	206.97	1,850,762	+3.23(+1.59%)
Jul 13, 2020	209.02	209.53	203.26	203.74	2,213,224	-4.27(-2.05%)
Jul 10, 2020	206.82	208.58	205.56	208.01	1,454,487	+0.90(+0.43%)
Jul 09, 2020	206.32	208.34	204.21	207.11	1,860,183	+0.40(+0.19%)
Jul 08, 2020	205.38	206.96	204.31	206.72	1,853,795	+2.42(+1.18%)
Jul 07, 2020	204.29	207.64	204.10	204.30	1,888,891	-1.15(-0.56%)
Jul 06, 2020	205.65	207.44	204.28	205.45	2,048,437	+1.73(+0.85%)
Jul 02, 2020	204.53	206.30	202.95	203.72	2,124,340	+1.07(+0.53%)
Jul 01, 2020	202.57	204.84	201.99	202.66	2,249,861	-0.12(-0.06%)
Jun 30, 2020	200.56	203.65	200.33	202.78	3,321,047	+1.89(+0.94%)
Jun 29, 2020	198.46	201.52	198.46	200.89	2,380,259	+0.24(+0.12%)
Jun 26, 2020	204.72	204.87	199.33	200.65	3,545,896	-4.58(-2.23%)
Jun 25, 2020	201.16	205.77	199.74	205.23	4,966,030	+14.62(+7.67%)
Jun 24, 2020	194.08	195.87	189.35	190.62	2,914,775	-5.25(-2.68%)
Jun 23, 2020	193.95	198.02	193.95	195.87	2,333,817	+4.53(+2.37%)
Jun 22, 2020	189.63	192.73	188.38	191.33	2,598,063	+0.99(+0.52%)
Jun 19, 2020	196.00	196.70	190.31	190.34	3,928,261	-1.30(-0.68%)
Jun 18, 2020	190.51	191.87	188.21	191.65	2,359,114	-2.14(-1.11%)
Jun 17, 2020	194.57	194.85	192.32	193.79	1,688,687	+0.76(+0.39%)
Jun 16, 2020	192.05	195.38	190.88	193.03	2,280,812	+4.35(+2.31%)
Jun 15, 2020	185.56	189.58	184.00	188.68	2,446,869	-1.70(-0.89%)
Jun 12, 2020	189.92	191.17	186.34	190.38	2,742,624	+5.33(+2.88%)
Jun 11, 2020	194.09	194.50	184.99	185.05	4,284,939	-12.73(-6.44%)
Jun 10, 2020	195.73	199.10	194.45	197.78	2,199,515	+1.97(+1.01%)
Jun 09, 2020	197.75	198.12	194.07	195.81	2,403,478	-3.72(-1.86%)
Jun 08, 2020	195.97	199.57	195.49	199.53	1,722,913	+2.63(+1.34%)
Jun 05, 2020	194.53	198.06	193.40	196.90	2,687,456	+5.09(+2.65%)
Jun 04, 2020	194.63	196.23	191.08	191.81	2,595,905	-3.95(-2.02%)
Jun 03, 2020	193.05	196.27	192.95	195.75	1,699,955	+1.42(+0.73%)
Jun 02, 2020	192.74	194.34	191.09	194.34	2,053,383	+2.27(+1.18%)
Jun 01, 2020	190.33	192.42	188.75	192.07	1,620,914	+1.66(+0.87%)
May 29, 2020	190.28	191.15	187.64	190.41	2,684,597	-0.05(-0.03%)
May 28, 2020	188.89	192.82	188.89	190.46	2,414,939	+1.64(+0.87%)
May 27, 2020	187.35	188.83	185.30	188.81	2,118,277	+3.33(+1.80%)
May 26, 2020	188.33	188.87	185.13	185.48	2,550,560	+2.54(+1.39%)
May 22, 2020	183.29	184.05	180.50	182.94	1,395,084	+0.20(+0.11%)
May 21, 2020	183.87	184.65	181.98	182.74	1,453,815	-1.59(-0.86%)
May 20, 2020	181.79	184.79	181.54	184.33	2,429,914	+4.81(+2.68%)
May 19, 2020	181.79	183.69	179.36	179.52	1,889,150	-2.51(-1.38%)
May 18, 2020	178.49	183.34	177.65	182.03	2,387,437	+8.38(+4.82%)
May 15, 2020	168.45	173.73	167.94	173.65	3,843,867	+3.67(+2.16%)
May 14, 2020	168.76	170.00	165.21	169.98	2,936,611	-0.95(-0.56%)
May 13, 2020	174.75	174.84	168.81	170.93	2,487,650	-4.46(-2.54%)
May 12, 2020	177.39	179.42	175.36	175.39	2,024,877	-1.92(-1.08%)
May 11, 2020	176.12	178.99	174.99	177.31	2,132,354	-0.77(-0.43%)
May 08, 2020	178.48	179.29	177.24	178.07	1,883,972	+1.37(+0.78%)
May 07, 2020	172.81	177.01	172.35	176.70	2,430,531	+6.36(+3.73%)
May 06, 2020	171.97	172.35	169.09	170.35	1,561,793	-1.17(-0.68%)
May 05, 2020	171.95	173.66	170.93	171.52	1,717,419	+1.97(+1.16%)
May 04, 2020	168.08	170.59	167.04	169.55	1,811,240	-0.53(-0.31%)
May 01, 2020	171.60	172.81	169.29	170.07	2,185,649	-4.82(-2.75%)
Apr 30, 2020	175.21	176.11	173.95	174.89	2,902,231	-2.24(-1.26%)
Apr 29, 2020	172.17	177.71	171.59	177.13	3,131,740	+8.69(+5.16%)
Apr 28, 2020	171.95	173.07	167.07	168.44	2,287,337	-1.01(-0.60%)
Apr 27, 2020	166.43	170.50	166.40	169.45	2,602,542	+3.75(+2.26%)
Apr 24, 2020	166.59	166.59	162.97	165.70	2,245,900	+2.42(+1.48%)
Apr 23, 2020	163.72	165.57	162.57	163.28	3,206,206	+0.56(+0.34%)
Apr 22, 2020	160.58	163.70	159.80	162.73	2,034,352	+5.73(+3.65%)
Apr 21, 2020	161.32	163.19	156.49	157.00	2,871,026	-8.03(-4.86%)
Apr 20, 2020	162.99	167.06	162.21	165.02	2,659,781	-0.33(-0.20%)
Apr 17, 2020	162.93	165.42	162.48	165.35	5,039,351	+6.74(+4.25%)
Apr 16, 2020	161.74	162.48	158.20	158.61	3,231,131	-1.42(-0.88%)
Apr 15, 2020	164.61	164.62	159.50	160.03	2,652,173	-7.41(-4.43%)
Apr 14, 2020	166.41	168.18	165.48	167.44	3,058,003	+5.20(+3.20%)
Apr 13, 2020	165.63	166.41	159.41	162.24	2,040,679	-5.03(-3.01%)
Apr 09, 2020	162.86	169.10	162.18	167.27	3,982,044	+5.82(+3.60%)
Apr 08, 2020	156.61	162.35	155.19	161.45	2,623,280	+7.15(+4.64%)
Apr 07, 2020	160.84	161.23	154.12	154.30	3,193,902	-1.81(-1.16%)
Apr 06, 2020	149.46	156.77	147.64	156.11	3,286,690	+13.07(+9.14%)
Apr 03, 2020	146.29	149.22	139.41	143.04	4,006,615	-3.87(-2.64%)
Apr 02, 2020	144.83	150.89	144.36	146.92	3,222,953	+1.49(+1.03%)
Apr 01, 2020	149.08	151.19	143.45	145.42	3,162,358	-8.07(-5.26%)
Mar 31, 2020	157.41	159.71	152.45	153.49	3,151,822	-6.17(-3.86%)
Mar 30, 2020	154.30	160.17	153.98	159.66	2,905,238	+6.52(+4.26%)
Mar 27, 2020	155.12	159.16	151.00	153.13	4,044,588	-7.95(-4.94%)
Mar 26, 2020	144.22	161.33	141.02	161.08	5,525,206	+18.35(+12.86%)
Mar 25, 2020	147.08	150.13	139.25	142.73	5,100,786	-4.73(-3.21%)
Mar 24, 2020	143.15	148.19	140.54	147.46	4,983,361	+12.37(+9.16%)
Mar 23, 2020	139.15	139.15	128.94	135.09	6,566,855	-5.88(-4.17%)
Mar 20, 2020	148.10	149.93	138.60	140.97	6,860,323	-8.05(-5.40%)
Mar 19, 2020	142.30	167.16	142.30	149.01	6,741,778	+6.91(+4.86%)
Mar 18, 2020	142.50	150.24	133.50	142.10	6,231,382	-6.17(-4.16%)
Mar 17, 2020	144.78	151.04	143.35	148.27	6,468,347	+4.86(+3.39%)
Mar 16, 2020	139.41	156.54	134.92	143.41	5,663,887	-13.13(-8.39%)
Mar 13, 2020	151.01	156.73	143.78	156.54	6,108,418	+13.14(+9.17%)
Mar 12, 2020	143.84	149.25	138.28	143.40	6,762,699	-11.83(-7.62%)
Mar 11, 2020	159.19	160.92	152.91	155.23	5,518,569	-8.88(-5.41%)
Mar 10, 2020	160.84	164.28	156.10	164.11	4,626,361	+9.82(+6.37%)
Mar 09, 2020	155.50	160.65	150.52	154.29	5,437,718	-13.76(-8.19%)
Mar 06, 2020	166.83	169.52	163.51	168.05	3,493,396	-3.58(-2.09%)
Mar 05, 2020	174.01	176.24	170.09	171.63	3,774,139	-5.92(-3.34%)
Mar 04, 2020	174.68	178.35	173.27	177.56	4,122,124	+6.24(+3.64%)
Mar 03, 2020	178.41	180.41	169.81	171.31	3,737,720	-6.89(-3.87%)
Mar 02, 2020	171.89	178.46	167.37	178.21	4,592,767	+8.42(+4.96%)
Feb 28, 2020	169.47	172.24	164.81	169.78	6,153,517	-5.50(-3.14%)
Feb 27, 2020	180.19	182.72	175.22	175.28	3,233,672	-8.68(-4.72%)
Feb 26, 2020	187.00	189.39	183.13	183.96	2,841,122	-1.34(-0.73%)
Feb 25, 2020	192.52	193.18	184.14	185.30	3,066,462	-6.82(-3.55%)
Feb 24, 2020	192.23	195.43	191.27	192.13	2,765,802	-7.08(-3.55%)
Feb 21, 2020	199.87	200.77	197.89	199.21	2,221,784	-1.89(-0.94%)
Feb 20, 2020	202.96	203.37	198.94	201.10	1,576,032	-1.90(-0.94%)
Feb 19, 2020	202.13	203.44	201.54	203.00	1,921,024	+2.03(+1.01%)
Feb 18, 2020	199.78	201.25	198.56	200.97	1,807,621	+1.31(+0.65%)
Feb 14, 2020	200.49	200.75	198.70	199.66	2,229,974	-0.03(-0.01%)
Feb 13, 2020	197.31	200.76	196.81	199.69	1,830,795	+0.39(+0.19%)
Feb 12, 2020	199.50	200.13	198.88	199.30	1,915,992	-0.14(-0.07%)
Feb 11, 2020	200.61	201.17	199.09	199.44	1,405,122	-0.39(-0.19%)
Feb 10, 2020	197.61	200.22	197.61	199.83	1,512,067	+0.91(+0.46%)
Feb 07, 2020	200.57	200.62	198.46	198.92	1,539,868	-2.43(-1.20%)
Feb 06, 2020	200.25	201.55	199.60	201.34	1,714,058	+1.82(+0.91%)
Feb 05, 2020	201.09	201.62	197.82	199.52	2,236,321	-0.29(-0.15%)
Feb 04, 2020	197.43	200.99	197.19	199.81	2,385,560	+4.45(+2.28%)
Feb 03, 2020	193.05	195.94	192.97	195.36	2,495,063	+2.44(+1.26%)
Jan 31, 2020	196.02	197.08	191.79	192.93	1,907,684	-2.97(-1.52%)
Jan 30, 2020	195.08	196.43	192.92	195.90	1,680,188	+0.38(+0.20%)
Jan 29, 2020	198.07	198.57	195.35	195.51	1,586,568	-2.14(-1.08%)
Jan 28, 2020	195.43	198.33	194.84	197.66	1,925,434	+3.47(+1.79%)
Jan 27, 2020	192.90	195.40	192.59	194.19	1,469,288	-1.90(-0.97%)
Jan 24, 2020	198.37	198.93	195.60	196.09	2,498,443	-1.98(-1.00%)
Jan 23, 2020	196.87	198.19	196.37	198.07	2,519,198	+1.19(+0.61%)
Jan 22, 2020	197.62	199.18	196.82	196.88	1,992,927	+0.25(+0.12%)
Jan 21, 2020	195.08	197.58	194.61	196.63	2,858,256	-0.05(-0.02%)
Jan 17, 2020	197.43	198.04	195.88	196.68	2,749,043	+0.21(+0.10%)
Jan 16, 2020	195.68	196.58	195.46	196.47	2,862,977	+1.62(+0.83%)
Jan 15, 2020	195.55	195.96	194.36	194.85	2,112,433	+0.31(+0.16%)
Jan 14, 2020	196.25	197.61	193.89	194.54	2,668,497	-1.74(-0.89%)
Jan 13, 2020	194.32	196.52	194.32	196.29	2,352,082	+1.81(+0.93%)
Jan 10, 2020	193.79	195.09	193.60	194.48	1,679,614	+1.41(+0.73%)
Jan 09, 2020	192.46	194.12	192.14	193.06	3,107,892	+1.70(+0.89%)
Jan 08, 2020	191.05	192.41	190.61	191.36	2,425,294	+0.38(+0.20%)
Jan 07, 2020	190.30	193.17	190.29	190.99	3,308,276	-4.21(-2.16%)
Jan 06, 2020	195.05	195.54	193.68	195.20	3,034,009	-1.28(-0.65%)
Jan 03, 2020	195.26	197.25	193.86	196.48	1,924,135	-0.33(-0.17%)
Jan 02, 2020	197.48	198.47	195.56	196.81	2,595,902	-0.39(-0.20%)
Dec 31, 2019	196.65	197.66	196.15	197.20	1,464,563	-0.07(-0.03%)
Dec 30, 2019	198.77	198.77	195.78	197.27	1,274,769	-1.48(-0.74%)
Dec 27, 2019	198.97	199.13	198.18	198.75	1,379,675	+0.16(+0.08%)
Dec 26, 2019	198.18	198.66	197.85	198.59	1,131,658	+0.41(+0.21%)
Dec 24, 2019	197.34	198.23	197.19	198.18	1,066,176	+0.73(+0.37%)
Dec 23, 2019	197.57	197.88	195.58	197.45	2,371,413	-0.25(-0.13%)
Dec 20, 2019	197.71	199.71	195.80	197.70	4,429,996	+2.62(+1.34%)
Dec 19, 2019	189.23	195.08	189.23	195.08	4,014,641	+2.38(+1.23%)
Dec 18, 2019	190.68	193.08	190.59	192.70	3,206,286	+2.21(+1.16%)
Dec 17, 2019	191.99	192.66	190.07	190.49	2,538,508	-1.50(-0.78%)
Dec 16, 2019	193.97	195.41	191.96	191.99	2,885,538	-1.55(-0.80%)
Dec 13, 2019	190.17	193.60	190.12	193.54	1,759,911	+2.57(+1.34%)
Dec 12, 2019	189.33	191.45	188.47	190.98	2,063,566	+1.52(+0.80%)
Dec 11, 2019	189.30	189.76	187.62	189.46	1,782,855	+0.39(+0.21%)
Dec 10, 2019	189.21	189.42	188.12	189.07	1,498,095	-0.14(-0.07%)
Dec 09, 2019	188.96	190.00	188.65	189.21	2,110,241	-0.49(-0.26%)
Dec 06, 2019	188.62	189.95	187.76	189.69	1,436,908	+2.53(+1.35%)
Dec 05, 2019	187.31	187.33	186.26	187.16	1,939,698	+0.25(+0.13%)
Dec 04, 2019	187.08	187.67	186.59	186.91	1,304,663	+0.78(+0.42%)
Dec 03, 2019	185.00	186.64	184.00	186.13	1,644,269	-0.79(-0.42%)
Dec 02, 2019	188.65	188.89	185.48	186.92	1,347,846	-1.47(-0.78%)
Nov 29, 2019	188.47	188.85	187.31	188.39	801,367	-0.09(-0.05%)
Nov 27, 2019	187.81	188.58	186.55	188.48	1,286,672	+0.32(+0.17%)
Nov 26, 2019	185.77	188.24	185.22	188.16	2,482,026	+2.39(+1.29%)
Nov 25, 2019	185.09	185.79	184.87	185.77	2,084,161	+1.59(+0.86%)
Nov 22, 2019	185.48	185.82	182.72	184.18	1,193,561	-0.11(-0.06%)
Nov 21, 2019	184.89	185.37	183.69	184.29	1,299,880	-0.87(-0.47%)
Nov 20, 2019	186.12	187.08	184.28	185.16	1,577,470	-0.59(-0.32%)
Nov 19, 2019	185.62	186.13	184.86	185.75	1,433,149	+0.30(+0.16%)
Nov 18, 2019	184.90	186.32	184.27	185.45	1,666,832	+1.13(+0.62%)
Nov 15, 2019	183.47	185.02	183.38	184.32	2,590,642	+0.52(+0.29%)
Nov 14, 2019	181.69	183.94	181.53	183.79	1,786,317	+1.64(+0.90%)
Nov 13, 2019	179.02	182.41	178.40	182.15	2,053,058	+2.88(+1.60%)
Nov 12, 2019	178.10	179.49	177.82	179.28	1,626,064	+1.28(+0.72%)
Nov 11, 2019	176.78	178.37	176.58	178.00	1,246,107	+0.34(+0.19%)
Nov 08, 2019	176.69	177.67	176.32	177.66	1,369,211	+0.57(+0.32%)
Nov 07, 2019	177.29	178.13	176.69	177.09	1,790,448	-0.13(-0.07%)
Nov 06, 2019	175.12	177.25	175.05	177.22	1,764,183	+2.20(+1.26%)
Nov 05, 2019	176.07	176.07	173.71	175.02	1,640,748	-0.86(-0.49%)
Nov 04, 2019	176.54	177.16	175.50	175.88	1,222,055	-0.39(-0.22%)

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.

Financial News

Accenture Plc (NY: ACN )

Historical Prices

Popular Pages