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

Aon Plc (NY: AON )

282.01 +1.64 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 311.16 319.95 303.03 313.74 1,648,529 -0.64(-0.20%)
Oct 28, 2021 310.46 315.04 310.46 314.38 1,946,409 +4.12(+1.33%)
Oct 27, 2021 313.58 315.58 310.03 310.26 1,057,855 -3.30(-1.05%)
Oct 26, 2021 314.34 315.25 313.56 996,075 +0.13(+0.04%)
Oct 25, 2021 314.26 315.72 312.15 313.43 1,010,587 -0.70(-0.22%)
Oct 22, 2021 313.47 315.18 310.41 314.12 967,788 +1.38(+0.44%)
Oct 21, 2021 307.75 313.30 305.77 312.74 1,348,639 +5.40(+1.76%)
Oct 20, 2021 302.74 307.39 301.70 307.34 961,409 +4.28(+1.41%)
Oct 19, 2021 300.93 303.06 299.22 303.06 887,823 +3.55(+1.19%)
Oct 18, 2021 302.05 303.99 297.81 299.51 1,556,283 -3.34(-1.10%)
Oct 15, 2021 303.46 305.27 302.33 302.84 1,275,521 +0.93(+0.31%)
Oct 14, 2021 296.95 302.17 296.74 301.91 950,143 +7.52(+2.55%)
Oct 13, 2021 292.74 294.51 290.31 294.39 790,508 +1.91(+0.65%)
Oct 12, 2021 290.32 294.56 288.32 292.49 805,053 +3.49(+1.21%)
Oct 11, 2021 288.05 290.90 287.81 289.00 1,114,592 +0.65(+0.22%)
Oct 08, 2021 287.02 289.75 285.79 288.35 1,027,110 +1.19(+0.42%)
Oct 07, 2021 286.88 289.44 285.80 287.16 989,946 +2.40(+0.84%)
Oct 06, 2021 283.05 285.71 280.66 284.76 1,285,851 -1.34(-0.47%)
Oct 05, 2021 281.67 287.01 279.33 286.10 1,070,477 +6.77(+2.43%)
Oct 04, 2021 282.19 285.23 277.64 279.33 1,405,628 -5.68(-1.99%)
Oct 01, 2021 281.57 286.78 279.85 285.00 1,445,468 +5.20(+1.86%)
Sep 30, 2021 286.07 286.79 279.76 279.81 1,552,190 -5.37(-1.88%)
Sep 29, 2021 284.22 286.91 283.29 285.17 768,282 +1.96(+0.69%)
Sep 28, 2021 286.71 288.69 281.81 283.21 1,191,531 -4.65(-1.62%)
Sep 27, 2021 293.65 293.74 284.95 287.86 1,356,993 -5.06(-1.73%)
Sep 24, 2021 291.76 294.41 290.57 292.93 910,889 +0.86(+0.30%)
Sep 23, 2021 293.74 296.02 291.11 292.06 1,435,277 -0.77(-0.26%)
Sep 22, 2021 286.80 293.66 285.93 292.84 1,353,997 +7.98(+2.80%)
Sep 21, 2021 283.19 285.93 282.79 284.86 1,067,106 +2.86(+1.01%)
Sep 20, 2021 279.46 282.48 278.98 282.00 1,477,097 -1.19(-0.42%)
Sep 17, 2021 283.55 286.77 282.84 283.19 1,719,132 -2.84(-0.99%)
Sep 16, 2021 287.09 288.14 284.65 286.03 832,818 -1.50(-0.52%)
Sep 15, 2021 286.31 288.92 283.65 287.53 1,759,559 +1.93(+0.68%)
Sep 14, 2021 287.21 287.38 283.97 285.60 1,387,795 -0.84(-0.29%)
Sep 13, 2021 288.84 289.07 284.73 286.44 1,099,855 +0.25(+0.09%)
Sep 10, 2021 286.58 287.92 284.52 286.20 1,010,681 -0.08(-0.03%)
Sep 09, 2021 283.02 288.31 283.02 286.28 1,526,904 +4.15(+1.47%)
Sep 08, 2021 281.85 282.91 280.56 282.13 1,303,173 +0.16(+0.06%)
Sep 07, 2021 284.31 284.80 280.96 281.97 991,128 -3.38(-1.18%)
Sep 03, 2021 284.07 286.06 283.46 285.35 1,011,492 +0.84(+0.30%)
Sep 02, 2021 283.88 284.51 281.66 284.50 2,022,287 +2.13(+0.76%)
Sep 01, 2021 279.94 283.18 277.75 282.37 1,189,695 +1.50(+0.53%)
Aug 31, 2021 279.03 282.40 277.48 280.87 1,587,193 +1.49(+0.53%)
Aug 30, 2021 279.62 282.14 279.06 279.38 1,334,305 +0.21(+0.07%)
Aug 27, 2021 275.85 279.82 275.44 279.18 1,421,280 +3.95(+1.43%)
Aug 26, 2021 276.25 277.11 273.94 275.23 1,390,905 +0.13(+0.05%)
Aug 25, 2021 273.29 276.69 272.37 275.11 1,573,173 +1.45(+0.53%)
Aug 24, 2021 272.38 275.82 272.04 273.66 1,184,391 +0.96(+0.35%)
Aug 23, 2021 274.78 276.40 272.55 272.70 1,705,915 -0.84(-0.31%)
Aug 20, 2021 270.77 275.24 269.91 273.54 2,234,178 +3.23(+1.20%)
Aug 19, 2021 269.10 271.98 269.02 270.31 1,421,645 -0.59(-0.22%)
Aug 18, 2021 274.60 275.01 270.84 270.89 1,436,219 -4.04(-1.47%)
Aug 17, 2021 273.10 275.20 272.60 274.94 1,795,671 +1.11(+0.40%)
Aug 16, 2021 271.19 273.92 270.56 273.83 1,570,846 +2.38(+0.88%)
Aug 13, 2021 270.21 272.06 269.56 271.45 1,652,612 +2.19(+0.81%)
Aug 12, 2021 267.09 269.67 266.03 269.26 1,748,917 +1.79(+0.67%)
Aug 11, 2021 262.51 267.67 262.51 267.47 1,570,153 +5.69(+2.17%)
Aug 10, 2021 259.47 262.89 258.99 261.78 1,559,889 +3.45(+1.33%)
Aug 09, 2021 255.76 258.75 255.08 258.33 1,478,333 +2.27(+0.89%)
Aug 06, 2021 258.05 258.20 255.17 256.06 2,051,862 -0.86(-0.34%)
Aug 05, 2021 255.10 256.92 253.85 256.92 2,945,359 +2.93(+1.15%)
Aug 04, 2021 257.40 259.15 253.84 254.00 2,957,249 -4.55(-1.76%)
Aug 03, 2021 255.31 261.76 254.62 258.55 3,211,262 +4.03(+1.58%)
Aug 02, 2021 256.45 257.09 253.90 254.51 1,643,173 -0.09(-0.03%)
Jul 30, 2021 256.91 259.46 252.11 254.60 3,817,641 -3.16(-1.23%)
Jul 29, 2021 257.99 259.06 256.21 257.76 4,788,490 +1.45(+0.56%)
Jul 28, 2021 255.06 259.16 251.99 256.32 6,432,746 +2.65(+1.04%)
Jul 27, 2021 245.15 254.24 244.53 253.67 7,380,964 +7.84(+3.19%)
Jul 26, 2021 240.47 251.37 239.91 245.83 13,098,890 +18.65(+8.21%)
Jul 23, 2021 228.07 228.76 227.00 227.19 918,055 -0.03(-0.01%)
Jul 22, 2021 224.86 228.29 224.86 227.22 1,764,268 +2.39(+1.06%)
Jul 21, 2021 224.37 230.99 224.37 224.82 2,731,962 +1.24(+0.56%)
Jul 20, 2021 221.78 225.08 221.62 223.58 1,234,494 +1.95(+0.88%)
Jul 19, 2021 225.53 225.53 218.11 221.63 1,547,751 -4.83(-2.13%)
Jul 16, 2021 226.50 227.53 224.94 226.46 2,102,153 +0.46(+0.20%)
Jul 15, 2021 223.82 227.43 223.82 226.00 1,587,387 +0.81(+0.36%)
Jul 14, 2021 226.68 227.37 222.99 225.18 1,363,899 -1.18(-0.52%)
Jul 13, 2021 227.64 228.16 225.77 226.37 1,393,069 -1.12(-0.49%)
Jul 12, 2021 230.37 231.19 226.28 227.49 1,348,257 -3.44(-1.49%)
Jul 09, 2021 231.82 232.58 229.68 230.93 1,403,201 +1.07(+0.47%)
Jul 08, 2021 231.62 232.40 229.00 229.86 1,091,030 -3.75(-1.61%)
Jul 07, 2021 231.62 234.26 231.62 233.61 978,513 +1.30(+0.56%)
Jul 06, 2021 233.64 234.09 231.08 232.31 1,422,759 -1.83(-0.78%)
Jul 02, 2021 233.59 235.90 233.27 234.14 948,333 +0.89(+0.38%)
Jul 01, 2021 234.75 234.75 232.59 233.25 1,264,591 -0.08(-0.03%)
Jun 30, 2021 236.95 237.30 232.46 233.32 1,601,058 -4.05(-1.70%)
Jun 29, 2021 236.22 238.03 235.64 237.37 1,047,625 +1.93(+0.82%)
Jun 28, 2021 238.55 238.72 234.49 235.44 1,099,641 -2.72(-1.14%)
Jun 25, 2021 233.67 239.02 233.05 238.16 3,917,982 +5.11(+2.19%)
Jun 24, 2021 230.14 233.50 229.93 233.05 1,988,203 +2.87(+1.25%)
Jun 23, 2021 228.45 230.96 227.81 230.18 1,346,957 +1.94(+0.85%)
Jun 22, 2021 227.66 230.32 226.93 228.24 1,661,532 -0.43(-0.19%)
Jun 21, 2021 226.27 229.14 225.21 228.67 2,524,845 +3.81(+1.69%)
Jun 18, 2021 226.38 228.67 223.99 224.86 3,823,056 -2.68(-1.18%)
Jun 17, 2021 237.64 238.69 227.31 227.54 7,493,477 -11.00(-4.61%)
Jun 16, 2021 246.19 246.50 237.00 238.54 4,987,964 -7.54(-3.07%)
Jun 15, 2021 243.87 247.06 243.59 246.09 1,390,919 +1.72(+0.70%)
Jun 14, 2021 244.75 244.83 242.18 244.37 1,240,071 -0.05(-0.02%)
Jun 11, 2021 244.08 246.22 243.06 244.42 1,212,459 +0.65(+0.27%)
Jun 10, 2021 240.96 245.45 240.48 243.76 1,496,019 +3.61(+1.50%)
Jun 09, 2021 239.42 240.77 238.00 240.16 1,286,455 +0.93(+0.39%)
Jun 08, 2021 240.40 240.53 237.48 239.23 1,774,554 -2.66(-1.10%)
Jun 07, 2021 245.41 245.66 241.30 241.88 1,137,684 -3.42(-1.39%)
Jun 04, 2021 245.70 246.26 242.52 245.31 1,345,351 -0.48(-0.19%)
Jun 03, 2021 246.97 248.40 244.37 245.78 1,570,790 -1.41(-0.57%)
Jun 02, 2021 248.19 249.65 246.62 247.19 1,821,554 -0.28(-0.11%)
Jun 01, 2021 249.27 250.03 246.35 247.47 2,143,892 -0.13(-0.05%)
May 28, 2021 248.74 249.24 247.02 247.60 1,805,195 -0.50(-0.20%)
May 27, 2021 245.78 249.21 244.59 248.10 2,108,007 +2.73(+1.11%)
May 26, 2021 246.32 246.71 244.64 245.37 1,075,328 -1.19(-0.48%)
May 25, 2021 247.79 248.41 245.78 246.57 1,115,710 -0.85(-0.34%)
May 24, 2021 248.19 249.55 247.36 247.42 754,479 -0.03(-0.01%)
May 21, 2021 248.60 249.68 246.62 247.45 1,940,769 -1.41(-0.57%)
May 20, 2021 246.64 250.28 246.51 248.85 1,905,360 +2.37(+0.96%)
May 19, 2021 247.53 247.72 242.94 246.49 1,764,507 -1.94(-0.78%)
May 18, 2021 251.57 251.57 248.23 248.42 1,730,914 -0.97(-0.39%)
May 17, 2021 248.01 249.76 247.51 249.39 1,436,928 +0.94(+0.38%)
May 14, 2021 247.72 249.67 246.22 248.45 1,001,281 +2.19(+0.89%)
May 13, 2021 243.90 247.88 243.36 246.26 1,447,241 +2.23(+0.91%)
May 12, 2021 247.39 249.43 243.77 244.03 2,142,755 -4.30(-1.73%)
May 11, 2021 252.03 252.03 247.31 248.34 1,705,995 -4.23(-1.68%)
May 10, 2021 252.67 255.03 251.56 252.57 1,624,738 -0.07(-0.03%)
May 07, 2021 249.84 253.73 249.38 252.63 1,680,328 +1.85(+0.74%)
May 06, 2021 250.34 251.70 248.79 250.79 1,454,471 +2.22(+0.89%)
May 05, 2021 248.06 249.83 246.95 248.57 1,660,148 +0.42(+0.17%)
May 04, 2021 246.59 248.48 245.72 248.15 1,476,903 +1.44(+0.58%)
May 03, 2021 245.75 248.08 243.52 246.71 1,651,346 +1.00(+0.41%)
Apr 30, 2021 234.62 249.04 234.59 245.72 4,192,235 +12.39(+5.31%)
Apr 29, 2021 232.96 234.07 229.93 233.32 1,974,109 +0.87(+0.37%)
Apr 28, 2021 228.07 233.14 226.99 232.46 2,954,413 +4.48(+1.96%)
Apr 27, 2021 224.98 229.24 224.28 227.98 1,557,024 +4.16(+1.86%)
Apr 26, 2021 225.79 226.66 223.71 223.82 1,709,278 -1.34(-0.59%)
Apr 23, 2021 225.78 226.46 224.68 225.15 1,044,554 -0.25(-0.11%)
Apr 22, 2021 226.57 227.51 224.19 225.41 1,914,301 -2.29(-1.01%)
Apr 21, 2021 228.95 231.16 227.54 227.70 1,298,161 -1.29(-0.56%)
Apr 20, 2021 230.00 231.20 228.70 228.99 1,413,045 -0.98(-0.43%)
Apr 19, 2021 233.20 233.25 229.73 229.97 1,291,537 -3.21(-1.38%)
Apr 16, 2021 232.22 234.06 229.94 233.18 1,993,637 +2.55(+1.11%)
Apr 15, 2021 229.30 231.81 228.77 230.62 1,264,149 +1.59(+0.69%)
Apr 14, 2021 233.28 234.03 227.90 229.03 1,872,598 -4.26(-1.83%)
Apr 13, 2021 232.39 233.89 230.38 233.29 1,424,479 +0.40(+0.17%)
Apr 12, 2021 231.11 233.09 230.08 232.90 1,535,725 +1.78(+0.77%)
Apr 09, 2021 230.19 232.64 228.87 231.11 1,257,957 +1.95(+0.85%)
Apr 08, 2021 231.42 232.57 228.97 229.16 1,430,278 -1.24(-0.54%)
Apr 07, 2021 228.00 230.79 227.71 230.40 1,046,308 +2.00(+0.88%)
Apr 06, 2021 228.41 228.67 227.12 228.40 1,061,347 +0.23(+0.10%)
Apr 05, 2021 226.88 228.25 226.22 228.17 1,194,146 +2.13(+0.94%)
Apr 01, 2021 224.45 227.26 223.23 226.04 1,517,814 +1.65(+0.73%)
Mar 31, 2021 226.45 227.04 223.92 224.39 1,674,806 -1.93(-0.85%)
Mar 30, 2021 226.84 228.67 225.46 226.32 1,131,097 -1.50(-0.66%)
Mar 29, 2021 222.16 228.22 220.40 227.82 1,640,125 +5.19(+2.33%)
Mar 26, 2021 220.37 222.81 217.86 222.64 2,415,315 +3.20(+1.46%)
Mar 25, 2021 220.10 220.48 217.30 219.44 2,053,333 -0.18(-0.08%)
Mar 24, 2021 218.18 221.63 217.79 219.61 2,419,184 +1.20(+0.55%)
Mar 23, 2021 218.55 220.51 217.39 218.41 2,032,464 +0.57(+0.26%)
Mar 22, 2021 216.66 219.06 216.31 217.85 2,724,026 +0.49(+0.22%)
Mar 19, 2021 218.43 219.38 216.36 217.36 2,722,754 -1.60(-0.73%)
Mar 18, 2021 220.38 220.89 218.36 218.96 1,662,696 -1.22(-0.55%)
Mar 17, 2021 221.86 222.04 219.72 220.18 1,971,367 -0.94(-0.42%)
Mar 16, 2021 220.00 222.43 219.29 221.12 2,436,095 +1.22(+0.55%)
Mar 15, 2021 221.85 222.57 219.36 219.90 1,835,930 -2.44(-1.10%)
Mar 12, 2021 223.31 224.28 221.64 222.34 1,744,650 +0.00(+0.00%)
Mar 11, 2021 223.84 224.90 222.16 222.34 1,518,215 -1.71(-0.76%)
Mar 10, 2021 225.14 226.44 223.42 224.04 1,217,181 -1.71(-0.76%)
Mar 09, 2021 224.59 227.78 224.22 225.75 1,515,800 +1.46(+0.65%)
Mar 08, 2021 227.75 229.16 224.19 224.28 1,547,278 -2.69(-1.19%)
Mar 05, 2021 222.50 227.22 220.06 226.98 1,355,890 +6.55(+2.97%)
Mar 04, 2021 222.45 225.21 219.37 220.42 1,647,538 -1.92(-0.86%)
Mar 03, 2021 225.24 229.16 222.13 222.34 1,689,024 -4.41(-1.94%)
Mar 02, 2021 227.16 228.86 224.88 226.75 1,462,599 +0.02(+0.01%)
Mar 01, 2021 223.23 228.63 223.12 226.73 1,686,234 +4.68(+2.11%)
Feb 26, 2021 226.36 226.36 221.23 222.05 1,892,935 -3.17(-1.41%)
Feb 25, 2021 227.63 229.31 224.51 225.22 1,556,832 -2.67(-1.17%)
Feb 24, 2021 225.21 230.02 224.26 227.89 1,603,498 +2.36(+1.05%)
Feb 23, 2021 224.08 225.68 221.27 225.53 2,096,941 +2.50(+1.12%)
Feb 22, 2021 222.41 224.25 221.00 223.04 2,492,171 +0.37(+0.17%)
Feb 19, 2021 222.86 223.96 222.06 222.67 1,377,118 +1.05(+0.48%)
Feb 18, 2021 222.34 224.11 219.72 221.61 2,992,604 -1.89(-0.85%)
Feb 17, 2021 220.42 223.56 220.02 223.50 1,349,065 +2.05(+0.92%)
Feb 16, 2021 219.30 224.61 219.04 221.46 2,689,183 -0.92(-0.41%)
Feb 12, 2021 223.16 225.46 220.61 222.37 1,488,177 -1.24(-0.55%)
Feb 11, 2021 223.21 226.38 222.04 223.61 1,391,701 +2.69(+1.22%)
Feb 10, 2021 223.27 224.89 220.17 220.92 1,949,418 -1.85(-0.83%)
Feb 09, 2021 219.68 223.50 219.48 222.77 2,109,021 +2.74(+1.25%)
Feb 08, 2021 218.31 220.11 215.63 220.03 1,479,020 +2.36(+1.08%)
Feb 05, 2021 205.42 217.85 204.36 217.67 2,183,556 +14.74(+7.27%)
Feb 04, 2021 200.84 203.33 199.19 202.93 1,568,448 +2.76(+1.38%)
Feb 03, 2021 204.29 205.11 199.69 200.17 1,562,416 -4.79(-2.34%)
Feb 02, 2021 203.35 206.31 202.88 204.96 1,913,570 +3.41(+1.69%)
Feb 01, 2021 199.15 203.93 198.21 201.54 2,309,552 +3.49(+1.76%)
Jan 29, 2021 200.50 201.54 197.29 198.05 1,660,663 -2.93(-1.46%)
Jan 28, 2021 202.91 204.74 200.97 200.98 1,448,554 -0.23(-0.12%)
Jan 27, 2021 202.04 205.90 199.41 201.21 2,071,266 -3.08(-1.51%)
Jan 26, 2021 203.31 205.73 201.55 204.29 1,431,753 +1.27(+0.62%)
Jan 25, 2021 200.24 204.16 200.14 203.02 1,224,153 +2.14(+1.07%)
Jan 22, 2021 203.40 203.72 200.74 200.88 1,259,326 -2.93(-1.44%)
Jan 21, 2021 205.90 208.34 203.70 203.81 1,724,254 -2.40(-1.17%)
Jan 20, 2021 203.42 207.05 202.79 206.21 1,355,221 +2.71(+1.33%)
Jan 19, 2021 203.28 204.46 202.10 203.51 1,715,294 +1.20(+0.59%)
Jan 15, 2021 200.75 203.32 200.26 202.31 1,832,616 +1.28(+0.63%)
Jan 14, 2021 201.15 202.28 198.04 201.04 1,443,942 -0.27(-0.14%)
Jan 13, 2021 196.86 201.95 196.11 201.31 2,291,627 +4.30(+2.18%)
Jan 12, 2021 196.18 199.17 195.23 197.01 1,886,422 +0.34(+0.17%)
Jan 11, 2021 199.11 200.23 196.24 196.67 1,219,990 -3.01(-1.51%)
Jan 08, 2021 200.43 202.54 198.07 199.68 1,330,345 -1.30(-0.65%)
Jan 07, 2021 202.02 202.95 199.82 200.98 1,393,983 -0.21(-0.11%)
Jan 06, 2021 199.72 202.38 197.53 201.19 1,780,219 +2.41(+1.21%)
Jan 05, 2021 199.70 200.89 196.61 198.78 1,589,599 -0.24(-0.12%)
Jan 04, 2021 205.34 206.27 198.07 199.02 1,749,446 -6.54(-3.18%)
Dec 31, 2020 205.56 205.56 205.56 754,956 +4.44(+2.21%)
Dec 30, 2020 202.13 203.50 200.96 201.12 754,956 -0.19(-0.10%)
Dec 29, 2020 202.53 203.30 200.58 201.32 673,864 +0.08(+0.04%)
Dec 28, 2020 205.78 206.66 201.13 201.24 1,314,500 -3.68(-1.79%)
Dec 24, 2020 203.89 205.29 202.38 204.92 441,838 +2.64(+1.30%)
Dec 23, 2020 204.69 205.94 201.54 202.28 1,080,500 -1.29(-0.64%)
Dec 22, 2020 202.78 205.15 200.57 203.58 2,322,153 +0.08(+0.04%)
Dec 21, 2020 200.13 203.79 195.92 203.50 2,482,569 +3.56(+1.78%)
Dec 18, 2020 205.65 206.11 199.00 199.94 3,582,188 -5.65(-2.75%)
Dec 17, 2020 204.09 207.85 203.83 205.59 2,208,135 +2.03(+1.00%)
Dec 16, 2020 203.47 206.49 202.05 203.56 1,367,215 +1.15(+0.57%)
Dec 15, 2020 199.10 203.51 197.90 202.41 1,844,236 +3.96(+2.00%)
Dec 14, 2020 200.74 202.45 198.36 198.45 2,263,341 -0.15(-0.07%)
Dec 11, 2020 198.68 202.09 198.17 198.59 1,493,554 -2.07(-1.03%)
Dec 10, 2020 200.22 201.59 199.40 200.67 1,731,823 -0.79(-0.39%)
Dec 09, 2020 204.23 206.22 199.56 201.46 1,622,195 -2.47(-1.21%)
Dec 08, 2020 201.05 204.92 199.27 203.93 1,538,685 +2.32(+1.15%)
Dec 07, 2020 205.98 208.22 201.24 201.60 1,489,921 -4.28(-2.08%)
Dec 04, 2020 204.63 206.97 203.85 205.88 1,124,688 +1.38(+0.68%)
Dec 03, 2020 202.87 205.20 202.01 204.50 1,324,240 +1.07(+0.53%)
Dec 02, 2020 204.77 207.44 202.98 203.43 1,363,594 -1.57(-0.76%)
Dec 01, 2020 201.87 205.24 201.82 205.00 1,737,258 +5.64(+2.83%)
Nov 30, 2020 199.88 201.70 198.92 199.35 2,135,457 -1.64(-0.82%)
Nov 27, 2020 202.06 203.92 200.51 201.00 649,961 -1.45(-0.72%)
Nov 25, 2020 201.89 203.26 198.10 202.45 1,059,425 +0.14(+0.07%)
Nov 24, 2020 200.06 204.43 199.09 202.31 1,696,650 +4.62(+2.34%)
Nov 23, 2020 194.47 197.88 193.46 197.69 1,488,696 +4.39(+2.27%)
Nov 20, 2020 197.42 198.07 192.51 193.30 1,846,388 -4.14(-2.09%)
Nov 19, 2020 197.34 199.27 195.78 197.44 1,375,173 -0.43(-0.22%)
Nov 18, 2020 200.63 202.72 197.87 197.87 1,428,397 -3.73(-1.85%)
Nov 17, 2020 200.91 203.75 197.20 201.59 1,727,103 -0.82(-0.40%)
Nov 16, 2020 201.27 202.68 198.93 202.41 1,967,077 +3.49(+1.76%)
Nov 13, 2020 195.31 199.26 194.62 198.92 1,562,107 +4.36(+2.24%)
Nov 12, 2020 194.47 196.29 193.44 194.56 1,710,066 -1.42(-0.73%)
Nov 11, 2020 196.03 197.21 193.56 195.98 1,886,800 +1.30(+0.67%)
Nov 10, 2020 188.89 195.79 187.31 194.67 2,492,769 +6.98(+3.72%)
Nov 09, 2020 189.73 198.78 185.98 187.70 2,619,020 +2.49(+1.34%)
Nov 06, 2020 181.42 186.46 179.68 185.21 1,528,087 +4.84(+2.68%)
Nov 05, 2020 181.12 182.94 179.22 180.37 1,644,878 +1.85(+1.04%)
Nov 04, 2020 174.67 181.59 174.67 178.52 3,214,667 +3.42(+1.96%)
Nov 03, 2020 177.89 179.34 174.96 175.10 2,366,554 -0.66(-0.38%)
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.