Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	169.33	170.49	168.94	170.34	1,646,949	+1.36(+0.81%)
Apr 29, 2019	168.58	169.46	168.45	168.98	1,192,321	+0.35(+0.21%)
Apr 26, 2019	167.97	168.65	167.00	168.63	1,083,303	+0.82(+0.49%)
Apr 25, 2019	168.39	168.39	166.56	167.81	1,110,265	-0.80(-0.48%)
Apr 24, 2019	168.66	169.17	168.10	168.61	1,569,817	+0.31(+0.18%)
Apr 23, 2019	166.18	168.37	165.95	168.30	1,914,734	+2.25(+1.35%)
Apr 22, 2019	165.29	166.22	165.07	166.05	1,494,718	-0.50(-0.30%)
Apr 18, 2019	166.66	166.92	165.42	166.56	1,415,093	-0.32(-0.19%)
Apr 17, 2019	167.46	167.85	166.83	166.87	1,713,097	-0.10(-0.06%)
Apr 16, 2019	167.67	167.76	166.23	166.98	1,735,344	-0.22(-0.13%)
Apr 15, 2019	166.37	167.51	165.94	167.20	1,736,394	+0.62(+0.37%)
Apr 12, 2019	166.45	167.26	165.80	166.59	2,856,137	+0.26(+0.16%)
Apr 11, 2019	165.22	166.43	164.96	166.32	1,519,767	+1.27(+0.77%)
Apr 10, 2019	164.87	165.75	164.22	165.06	1,697,123	+0.68(+0.41%)
Apr 09, 2019	164.39	165.06	163.96	164.38	1,961,370	-1.09(-0.66%)
Apr 08, 2019	164.32	165.62	164.04	165.47	1,484,950	+0.70(+0.43%)
Apr 05, 2019	164.11	165.01	163.74	164.76	2,012,633	+0.91(+0.56%)
Apr 04, 2019	163.88	164.11	162.65	163.85	2,454,060	-0.03(-0.02%)
Apr 03, 2019	162.68	164.06	162.29	163.88	2,683,479	+1.68(+1.04%)
Apr 02, 2019	162.62	163.28	161.44	162.19	2,079,834	-0.88(-0.54%)
Apr 01, 2019	162.31	163.26	161.65	163.07	3,219,842	+0.28(+0.17%)
Mar 29, 2019	162.13	163.67	161.80	162.79	2,998,299	+0.83(+0.51%)
Mar 28, 2019	158.08	164.15	157.67	161.96	5,837,210	+8.00(+5.20%)
Mar 27, 2019	154.45	155.19	152.94	153.96	2,568,355	-0.43(-0.28%)
Mar 26, 2019	153.97	155.01	153.47	154.40	1,922,231	+1.72(+1.13%)
Mar 25, 2019	152.58	153.04	151.68	152.68	1,913,692	-0.15(-0.10%)
Mar 22, 2019	155.19	155.76	152.70	152.82	1,732,807	-2.77(-1.78%)
Mar 21, 2019	152.77	156.23	152.77	155.60	1,801,760	+1.82(+1.18%)
Mar 20, 2019	153.90	154.69	152.43	153.78	2,301,742	+0.06(+0.04%)
Mar 19, 2019	154.55	155.03	153.09	153.71	2,107,966	-0.21(-0.14%)
Mar 18, 2019	154.22	154.86	152.73	153.92	1,721,464	+0.04(+0.02%)
Mar 15, 2019	152.60	154.49	152.51	153.89	4,040,729	+1.45(+0.95%)
Mar 14, 2019	152.10	152.54	151.78	152.44	2,454,503	+0.66(+0.43%)
Mar 13, 2019	152.57	152.86	151.36	151.78	2,265,383	+0.11(+0.07%)
Mar 12, 2019	152.13	153.36	151.42	151.67	2,542,192	+0.05(+0.03%)
Mar 11, 2019	150.27	151.74	149.82	151.62	1,341,208	+2.08(+1.39%)
Mar 08, 2019	148.90	149.65	148.44	149.54	1,576,458	-0.15(-0.10%)
Mar 07, 2019	150.02	150.24	148.70	149.69	1,789,446	-0.50(-0.33%)
Mar 06, 2019	151.73	151.73	150.14	150.19	1,874,091	-1.18(-0.78%)
Mar 05, 2019	150.72	151.59	150.31	151.37	1,668,582	+0.79(+0.52%)
Mar 04, 2019	152.37	152.53	148.82	150.59	2,050,386	-1.28(-0.84%)
Mar 01, 2019	150.75	152.51	150.46	151.86	2,408,586	+2.61(+1.75%)
Feb 28, 2019	148.81	149.83	148.34	149.25	2,181,168	+0.69(+0.47%)
Feb 27, 2019	148.76	149.14	148.10	148.56	1,661,066	-0.66(-0.44%)
Feb 26, 2019	149.48	150.29	148.94	149.22	1,631,160	-0.30(-0.20%)
Feb 25, 2019	149.88	150.21	149.39	149.52	1,456,412	+0.16(+0.11%)
Feb 22, 2019	148.14	149.67	147.94	149.37	1,815,738	+1.82(+1.23%)
Feb 21, 2019	147.59	148.02	146.94	147.54	1,984,873	-0.17(-0.11%)
Feb 20, 2019	147.77	148.09	146.53	147.71	2,074,629	+0.21(+0.14%)
Feb 19, 2019	146.69	148.07	146.30	147.50	1,791,110	+0.23(+0.16%)
Feb 15, 2019	147.13	147.36	146.34	147.26	2,589,803	+1.28(+0.87%)
Feb 14, 2019	145.87	146.90	144.96	145.99	1,679,099	-0.17(-0.11%)
Feb 13, 2019	145.20	146.63	145.07	146.16	2,002,406	+1.29(+0.89%)
Feb 12, 2019	144.31	145.23	143.94	144.86	1,994,840	+1.21(+0.84%)
Feb 11, 2019	144.28	145.48	143.37	143.65	1,525,129	-0.25(-0.17%)
Feb 08, 2019	142.57	144.23	142.45	143.90	2,486,869	+0.38(+0.26%)
Feb 07, 2019	144.14	144.28	142.60	143.52	2,281,175	-1.83(-1.26%)
Feb 06, 2019	145.34	146.15	145.10	145.35	1,486,826	-0.15(-0.10%)
Feb 05, 2019	144.97	145.58	144.79	145.50	1,907,942	+0.71(+0.49%)
Feb 04, 2019	143.35	144.87	142.64	144.79	1,793,647	+1.67(+1.17%)
Feb 01, 2019	142.66	143.56	142.11	143.11	2,116,433	+1.10(+0.77%)
Jan 31, 2019	141.97	143.26	141.61	142.01	2,134,569	-0.50(-0.35%)
Jan 30, 2019	141.06	142.89	140.43	142.51	1,815,806	+1.91(+1.36%)
Jan 29, 2019	140.60	140.96	139.75	140.60	2,096,592	-0.20(-0.14%)
Jan 28, 2019	139.40	140.80	138.91	140.80	2,212,773	+0.36(+0.26%)
Jan 25, 2019	140.19	140.78	139.62	140.44	1,884,289	+1.57(+1.13%)
Jan 24, 2019	137.63	139.01	137.50	138.87	2,105,249	+1.60(+1.17%)
Jan 23, 2019	138.60	139.59	136.36	137.27	2,151,066	-0.51(-0.37%)
Jan 22, 2019	138.27	139.10	136.80	137.78	2,108,704	-1.37(-0.98%)
Jan 18, 2019	138.73	140.02	137.91	139.15	2,671,221	+1.23(+0.89%)
Jan 17, 2019	136.18	138.38	136.18	137.91	1,836,177	+1.15(+0.84%)
Jan 16, 2019	137.60	138.23	136.62	136.77	2,875,411	+0.92(+0.67%)
Jan 15, 2019	134.18	136.42	134.11	135.85	1,669,205	+1.81(+1.35%)
Jan 14, 2019	133.90	134.72	133.32	134.04	1,605,072	-1.20(-0.89%)
Jan 11, 2019	132.26	136.35	132.26	135.24	2,166,927	-0.73(-0.54%)
Jan 10, 2019	133.79	136.07	133.43	135.97	1,985,500	+1.06(+0.79%)
Jan 09, 2019	134.34	136.14	134.23	134.91	2,345,874	+0.67(+0.50%)
Jan 08, 2019	133.76	135.78	131.97	134.23	2,847,462	+3.31(+2.53%)
Jan 07, 2019	130.25	131.67	129.34	130.92	2,469,418	+0.45(+0.35%)
Jan 04, 2019	127.74	130.72	127.17	130.47	2,482,976	+4.88(+3.89%)
Jan 03, 2019	128.68	129.08	125.39	125.59	2,948,840	-4.44(-3.41%)
Jan 02, 2019	128.49	130.58	127.89	130.03	2,226,615	-0.39(-0.30%)
Dec 31, 2018	129.85	130.67	128.92	130.41	1,974,790	+1.10(+0.85%)
Dec 28, 2018	130.41	131.15	128.38	129.31	2,179,254	-0.55(-0.42%)
Dec 27, 2018	126.81	129.86	124.57	129.86	2,900,159	+1.30(+1.01%)
Dec 26, 2018	124.67	128.57	122.66	128.56	2,690,767	+4.94(+3.99%)
Dec 24, 2018	126.32	126.63	123.56	123.63	2,492,599	-3.26(-2.57%)
Dec 21, 2018	130.42	133.97	126.64	126.89	6,743,632	-5.83(-4.39%)
Dec 20, 2018	135.03	136.14	129.01	132.72	6,930,152	-6.90(-4.94%)
Dec 19, 2018	140.85	144.47	138.34	139.62	3,525,944	-1.09(-0.78%)
Dec 18, 2018	141.81	142.46	139.79	140.71	2,792,591	+0.44(+0.31%)
Dec 17, 2018	143.10	143.33	139.54	140.27	2,781,108	-3.57(-2.48%)
Dec 14, 2018	146.43	146.72	143.46	143.84	2,525,902	-4.37(-2.95%)
Dec 13, 2018	147.78	148.99	147.26	148.21	2,039,235	+1.51(+1.03%)
Dec 12, 2018	148.22	149.10	146.62	146.70	2,620,251	+0.30(+0.20%)
Dec 11, 2018	147.98	148.75	145.58	146.41	1,931,427	+0.54(+0.37%)
Dec 10, 2018	145.22	146.73	142.81	145.87	2,466,137	+0.25(+0.17%)
Dec 07, 2018	146.94	148.70	144.50	145.62	3,341,054	-1.66(-1.13%)
Dec 06, 2018	148.63	149.59	144.87	147.28	6,500,463	-4.59(-3.02%)
Dec 04, 2018	153.95	155.72	151.76	151.87	3,361,381	-2.41(-1.56%)
Dec 03, 2018	153.50	154.52	152.31	154.28	2,469,661	+2.13(+1.40%)
Nov 30, 2018	149.61	152.18	148.88	152.16	6,306,591	+3.19(+2.14%)
Nov 29, 2018	150.02	150.25	148.73	148.97	2,607,421	-1.05(-0.70%)
Nov 28, 2018	147.99	150.16	147.32	150.02	3,009,240	+2.87(+1.95%)
Nov 27, 2018	146.16	147.40	145.67	147.15	2,086,780	+0.66(+0.45%)
Nov 26, 2018	146.63	147.50	145.55	146.50	2,287,475	+1.36(+0.94%)
Nov 23, 2018	144.14	146.01	143.58	145.14	1,015,075	-0.05(-0.03%)
Nov 21, 2018		145.18	145.18	145.18	0	-1.78(-1.21%)
Nov 20, 2018	148.16	148.87	145.89	146.96	2,405,596	-3.58(-2.38%)
Nov 19, 2018	152.14	153.47	149.93	150.54	2,288,427	-2.06(-1.35%)
Nov 16, 2018	149.56	153.37	149.54	152.60	3,479,886	+2.32(+1.55%)
Nov 15, 2018	147.90	150.71	147.45	150.28	2,761,308	+2.03(+1.37%)
Nov 14, 2018	150.96	151.12	147.40	148.25	3,024,796	-1.07(-0.72%)
Nov 13, 2018	150.45	151.53	148.84	149.32	1,607,531	-0.92(-0.61%)
Nov 12, 2018	152.16	152.56	150.12	150.23	2,424,723	-2.51(-1.64%)
Nov 09, 2018	151.70	153.20	150.88	152.74	2,035,015	+0.60(+0.40%)
Nov 08, 2018	150.63	152.18	150.63	152.14	1,393,377	+0.58(+0.38%)
Nov 07, 2018	147.98	151.67	147.97	151.56	2,463,492	+4.12(+2.79%)
Nov 06, 2018	147.01	147.95	146.78	147.44	1,475,572	+0.76(+0.52%)
Nov 05, 2018	145.78	147.01	144.95	146.68	1,843,750	+1.12(+0.77%)
Nov 02, 2018	147.00	148.60	144.27	145.56	2,160,981	-1.10(-0.75%)
Nov 01, 2018	146.03	147.25	145.61	146.66	1,915,590	+0.89(+0.61%)
Oct 31, 2018	144.48	147.47	144.31	145.78	2,611,100	+2.78(+1.94%)
Oct 30, 2018	141.91	143.22	140.87	143.00	2,483,028	+1.74(+1.23%)
Oct 29, 2018	144.32	144.87	139.31	141.26	2,064,346	-1.58(-1.11%)
Oct 26, 2018	142.71	144.35	141.37	142.84	2,673,384	-2.28(-1.57%)
Oct 25, 2018	143.72	146.09	143.24	145.13	2,265,201	+3.51(+2.48%)
Oct 24, 2018	146.01	146.53	141.50	141.61	2,674,638	-4.60(-3.14%)
Oct 23, 2018	144.93	147.34	143.89	146.21	2,383,092	-1.35(-0.91%)
Oct 22, 2018	146.21	148.25	145.23	147.56	2,117,384	+1.18(+0.80%)
Oct 19, 2018	144.29	146.73	143.75	146.39	2,623,106	+1.92(+1.33%)
Oct 18, 2018	146.53	146.53	143.51	144.46	2,374,393	-2.50(-1.70%)
Oct 17, 2018	147.19	148.31	145.94	146.96	2,905,576	-0.78(-0.53%)
Oct 16, 2018	146.24	148.36	145.63	147.74	3,088,126	+3.01(+2.08%)
Oct 15, 2018	145.67	146.28	144.66	144.73	2,122,306	-1.39(-0.95%)
Oct 12, 2018	146.26	146.85	144.25	146.12	3,683,872	+3.15(+2.21%)
Oct 11, 2018	147.66	148.04	142.16	142.97	5,185,943	-5.26(-3.55%)
Oct 10, 2018	154.43	154.55	148.09	148.23	3,243,104	-6.47(-4.18%)
Oct 09, 2018	155.08	155.69	154.07	154.70	2,212,660	-1.01(-0.65%)
Oct 08, 2018	156.11	157.40	154.56	155.71	1,847,929	-1.22(-0.78%)
Oct 05, 2018	157.20	157.77	155.90	156.93	1,621,091	-0.58(-0.37%)
Oct 04, 2018	159.35	159.60	156.24	157.51	1,941,202	-2.09(-1.31%)
Oct 03, 2018	159.21	160.22	159.16	159.60	1,806,314	+0.91(+0.57%)
Oct 02, 2018	158.66	159.06	158.10	158.69	1,923,282	-0.33(-0.21%)
Oct 01, 2018	156.85	159.63	156.81	159.02	2,549,697	+3.03(+1.95%)
Sep 28, 2018	155.79	156.53	154.94	155.99	2,601,799	+0.14(+0.09%)
Sep 27, 2018	154.82	159.40	154.61	155.85	3,396,399	-2.68(-1.69%)
Sep 26, 2018	158.62	159.97	158.06	158.52	2,862,399	+0.14(+0.09%)
Sep 25, 2018	159.05	159.93	158.03	158.39	2,160,362	+0.17(+0.11%)
Sep 24, 2018	158.61	158.78	157.85	158.21	2,263,819	-1.43(-0.90%)
Sep 21, 2018	160.16	160.97	159.35	159.64	5,175,337	+0.06(+0.03%)
Sep 20, 2018	159.38	159.82	158.79	159.59	1,984,701	+0.91(+0.57%)
Sep 19, 2018	158.39	158.84	157.50	158.68	1,670,593	+0.67(+0.42%)
Sep 18, 2018	156.85	158.39	156.77	158.01	2,267,820	+1.26(+0.80%)
Sep 17, 2018	157.13	157.38	156.50	156.75	1,932,251	-0.55(-0.35%)
Sep 14, 2018	157.40	157.88	156.74	157.31	2,414,561	-0.39(-0.25%)
Sep 13, 2018	156.87	158.10	156.58	157.70	1,719,597	+1.58(+1.01%)
Sep 12, 2018	156.43	156.75	155.35	156.12	1,902,205	-0.31(-0.20%)
Sep 11, 2018	155.54	156.73	155.09	156.43	2,142,269	+1.04(+0.67%)
Sep 10, 2018	155.67	156.72	155.30	155.39	2,060,576	+0.44(+0.28%)
Sep 07, 2018	154.77	155.50	154.39	154.95	1,993,057	-0.27(-0.17%)
Sep 06, 2018	154.22	155.73	153.82	155.22	1,978,177	+0.66(+0.43%)
Sep 05, 2018	154.93	155.15	153.51	154.56	2,039,332	-0.79(-0.51%)
Sep 04, 2018	154.66	155.43	153.86	155.34	1,829,709	+0.39(+0.25%)
Aug 31, 2018		154.95	154.95	154.95	0	+0.40(+0.26%)
Aug 30, 2018	155.40	155.59	154.09	154.55	1,614,840	-1.05(-0.67%)
Aug 29, 2018	153.56	155.73	153.56	155.59	1,495,736	+1.93(+1.25%)
Aug 28, 2018	153.40	153.88	152.67	153.67	1,820,556	+0.73(+0.48%)
Aug 27, 2018	152.85	153.28	152.26	152.93	1,534,979	+0.91(+0.60%)
Aug 24, 2018	152.05	152.86	151.23	152.03	1,929,335	+0.62(+0.41%)
Aug 23, 2018	151.20	152.57	151.20	151.40	1,417,581	+0.26(+0.17%)
Aug 22, 2018	150.94	152.01	150.62	151.15	1,292,293	+0.28(+0.19%)
Aug 21, 2018	151.68	152.04	150.78	150.86	1,409,316	-0.47(-0.31%)
Aug 20, 2018	151.53	151.81	151.04	151.33	1,402,963	+0.21(+0.14%)
Aug 17, 2018	149.82	151.38	149.44	151.12	2,965,036	+1.83(+1.23%)
Aug 16, 2018	148.29	149.62	148.03	149.29	2,135,334	+2.27(+1.55%)
Aug 15, 2018	147.15	147.96	146.42	147.01	1,821,573	-0.76(-0.51%)
Aug 14, 2018	146.72	148.13	146.54	147.77	2,273,046	+0.92(+0.63%)
Aug 13, 2018	147.31	148.38	146.68	146.85	1,734,976	-0.41(-0.28%)
Aug 10, 2018	146.68	147.98	146.52	147.26	1,477,608	+0.04(+0.02%)
Aug 09, 2018	147.67	148.23	147.13	147.22	1,878,992	-0.46(-0.31%)
Aug 08, 2018	147.65	148.15	147.46	147.68	1,225,818	-0.06(-0.04%)
Aug 07, 2018	147.72	148.39	147.55	147.74	1,544,762	+0.57(+0.39%)
Aug 06, 2018	146.88	147.56	146.25	147.17	1,239,319	+0.19(+0.13%)
Aug 03, 2018	147.09	147.50	145.68	146.98	1,613,235	+0.20(+0.14%)
Aug 02, 2018	145.08	146.91	144.66	146.77	1,936,718	+0.40(+0.28%)
Aug 01, 2018	146.92	147.91	145.80	146.37	2,248,362	+0.35(+0.24%)
Jul 31, 2018	146.91	147.83	145.62	146.02	2,970,812	-0.08(-0.06%)
Jul 30, 2018	148.69	148.85	144.88	146.10	2,785,831	-2.38(-1.60%)
Jul 27, 2018	151.55	151.91	147.65	148.49	2,950,305	-2.89(-1.91%)
Jul 26, 2018	153.42	154.07	151.27	151.38	2,431,075	-1.75(-1.14%)
Jul 25, 2018	151.22	153.16	151.22	153.13	2,493,419	+1.75(+1.16%)
Jul 24, 2018	152.44	152.61	150.59	151.38	2,777,441	-0.72(-0.48%)
Jul 23, 2018	152.07	152.55	151.69	152.10	1,945,775	-0.51(-0.34%)
Jul 20, 2018		152.93	152.43	152.61	1,212,103	-0.34(-0.22%)
Jul 19, 2018	152.33	153.30	151.69	152.95	2,242,328	+0.47(+0.31%)
Jul 18, 2018	153.48	153.48	152.11	152.48	2,407,584	-1.55(-1.01%)
Jul 17, 2018	153.13	154.84	153.05	154.03	2,526,333	+0.39(+0.26%)
Jul 16, 2018	154.11	154.40	153.40	153.64	1,661,562	-0.41(-0.27%)
Jul 13, 2018	153.74	154.43	153.63	154.05	1,549,763	+0.05(+0.04%)
Jul 12, 2018	153.53	154.11	153.03	154.00	1,873,438	+1.58(+1.03%)
Jul 11, 2018	151.59	153.14	150.87	152.42	1,425,452	-0.14(-0.09%)
Jul 10, 2018	152.59	153.76	152.45	152.56	2,258,775	+0.30(+0.20%)
Jul 09, 2018	151.22	152.37	151.22	152.25	1,801,364	+1.48(+0.98%)
Jul 06, 2018	151.01	151.38	149.40	150.77	2,008,162	-0.27(-0.18%)
Jul 05, 2018	150.03	151.08	149.53	151.04	2,636,057	+1.34(+0.89%)
Jul 03, 2018		149.70	149.70	149.70	0	+0.10(+0.07%)
Jul 02, 2018	148.38	149.77	147.83	149.60	2,487,160	-0.33(-0.22%)
Jun 29, 2018	150.48	151.73	149.41	149.93	3,956,103	-0.83(-0.55%)
Jun 28, 2018	147.09	151.73	146.36	150.76	6,329,799	+8.39(+5.90%)
Jun 27, 2018	144.03	145.45	142.33	142.37	3,482,421	-1.39(-0.97%)
Jun 26, 2018	143.46	144.43	143.12	143.76	2,360,490	+0.64(+0.45%)
Jun 25, 2018	144.79	144.86	142.38	143.12	3,420,199	-3.18(-2.17%)
Jun 22, 2018	147.09	147.09	145.21	146.30	4,126,704	-0.37(-0.25%)
Jun 21, 2018	147.89	148.41	146.30	146.66	2,219,628	-1.59(-1.08%)
Jun 20, 2018	149.39	149.73	148.16	148.26	2,211,510	-1.41(-0.94%)
Jun 19, 2018	148.58	149.70	147.83	149.67	2,808,967	+0.39(+0.26%)
Jun 18, 2018	148.47	149.37	147.43	149.28	1,952,955	-0.55(-0.37%)
Jun 15, 2018		150.03	149.17	149.83	9,341,730	+0.66(+0.44%)
Jun 14, 2018	149.69	150.26	148.60	149.17	2,088,890	-0.24(-0.16%)
Jun 13, 2018	149.47	150.53	149.03	149.41	2,572,480	+0.16(+0.11%)
Jun 12, 2018	149.79	150.31	148.88	149.24	3,143,910	+0.08(+0.06%)
Jun 11, 2018	148.04	149.96	148.04	149.16	2,158,724	+0.53(+0.36%)
Jun 08, 2018	147.29	148.77	147.20	148.63	1,882,455	+1.43(+0.97%)
Jun 07, 2018	149.15	149.25	146.27	147.20	1,951,032	-1.93(-1.29%)
Jun 06, 2018		149.16		149.12	1,932,672	+2.56(+1.74%)
Jun 05, 2018	145.87	146.97	145.77	146.56	1,916,562	+0.45(+0.31%)
Jun 04, 2018	145.40	146.64	144.86	146.12	1,616,813	+0.50(+0.34%)
Jun 01, 2018	143.83	145.98	143.48	145.62	1,973,644	+2.89(+2.02%)
May 31, 2018	142.97	143.69	141.97	142.73	2,999,522	-0.27(-0.19%)
May 30, 2018	141.87	143.47	141.62	143.00	1,721,990	+2.28(+1.62%)
May 29, 2018	142.02	142.28	139.91	140.72	2,233,867	-2.24(-1.57%)
May 25, 2018		142.96	142.96	142.96	0	+0.37(+0.26%)
May 24, 2018	142.81	143.02	141.77	142.59	2,085,240	+0.26(+0.18%)
May 23, 2018	142.32	143.03	141.22	142.34	1,896,363	-0.02(-0.01%)
May 22, 2018	143.86	144.28	142.19	142.36	1,917,193	-1.48(-1.03%)
May 21, 2018	142.99	144.27	142.99	143.83	1,803,626	+1.49(+1.05%)
May 18, 2018	142.06	142.91	141.72	142.34	1,655,653	+0.35(+0.25%)
May 17, 2018	141.51	142.71	140.97	141.99	1,762,529	+0.78(+0.55%)
May 16, 2018	141.60	142.10	140.83	141.21	2,124,345	+0.01(+0.01%)
May 15, 2018	141.81	141.87	140.57	141.20	1,935,988	-1.38(-0.96%)
May 14, 2018	144.18	144.48	142.34	142.58	1,785,800	-1.38(-0.96%)
May 11, 2018	143.47	144.46	142.81	143.96	1,321,984	+0.50(+0.35%)
May 10, 2018	142.04	143.89	141.53	143.47	1,417,808	+1.76(+1.24%)
May 09, 2018	140.13	142.04	139.49	141.71	1,653,356	+2.46(+1.76%)
May 08, 2018	138.71	139.76	138.42	139.25	1,931,451	-0.33(-0.24%)
May 07, 2018	140.18	140.29	139.16	139.58	2,244,439	-1.04(-0.74%)
May 04, 2018	138.12	141.10	137.79	140.62	1,641,203	+1.57(+1.13%)
May 03, 2018	137.75	139.34	136.68	139.06	1,882,248	+0.94(+0.68%)
May 02, 2018	139.05	139.39	137.85	138.12	1,791,690	-1.11(-0.80%)

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