Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Workday Inc
(NQ:
WDAY
)
211.45
+4.01 (+1.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
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 (%)
Jan 31, 2023
177.70
181.51
176.90
181.43
1,971,441
+4.95(+2.80%)
Jan 30, 2023
175.21
177.36
173.29
176.48
1,674,454
-1.18(-0.66%)
Jan 27, 2023
177.09
179.74
176.53
177.66
1,189,779
-1.22(-0.68%)
Jan 26, 2023
177.27
179.65
175.97
178.88
1,693,318
+4.44(+2.55%)
Jan 25, 2023
168.53
174.85
167.50
174.44
1,198,020
+1.91(+1.11%)
Jan 24, 2023
175.70
176.86
172.28
172.53
1,457,369
-3.90(-2.21%)
Jan 23, 2023
171.26
176.54
171.08
176.43
2,013,283
+3.03(+1.75%)
Jan 20, 2023
168.70
174.39
167.97
173.40
2,980,492
+5.86(+3.50%)
Jan 19, 2023
163.50
169.00
163.50
167.54
1,994,436
+3.25(+1.98%)
Jan 18, 2023
167.95
170.17
164.14
164.29
1,867,861
-2.40(-1.44%)
Jan 17, 2023
163.49
168.68
162.74
166.69
2,655,219
-0.46(-0.28%)
Jan 13, 2023
163.02
167.99
162.61
167.15
2,042,094
+3.56(+2.18%)
Jan 12, 2023
163.58
164.58
158.74
163.59
2,119,353
-0.33(-0.20%)
Jan 11, 2023
160.38
164.41
159.00
163.92
1,915,439
+3.71(+2.32%)
Jan 10, 2023
161.09
163.72
158.94
160.21
1,824,830
-2.72(-1.67%)
Jan 09, 2023
162.20
167.10
162.20
162.93
1,727,580
+1.79(+1.11%)
Jan 06, 2023
163.20
164.73
157.96
161.14
1,910,353
+0.95(+0.59%)
Jan 05, 2023
167.52
167.52
157.85
160.19
3,003,824
-11.03(-6.44%)
Jan 04, 2023
171.31
173.16
168.99
171.22
1,659,892
+1.87(+1.10%)
Jan 03, 2023
170.70
173.87
167.04
169.35
2,094,032
+2.02(+1.21%)
Dec 30, 2022
164.28
167.40
164.27
167.33
1,128,299
-0.46(-0.27%)
Dec 29, 2022
163.98
168.77
163.26
167.79
2,339,849
+4.84(+2.97%)
Dec 28, 2022
163.34
165.00
162.55
162.95
975,374
-0.45(-0.28%)
Dec 27, 2022
163.65
164.51
160.60
163.40
745,434
-1.24(-0.75%)
Dec 23, 2022
164.56
165.45
162.29
164.64
1,130,083
-0.97(-0.59%)
Dec 22, 2022
167.99
168.53
161.83
165.61
2,017,192
-4.47(-2.63%)
Dec 21, 2022
169.86
172.42
168.12
170.08
2,541,242
-2.01(-1.17%)
Dec 20, 2022
169.03
173.02
168.15
172.09
1,747,120
+2.00(+1.18%)
Dec 19, 2022
174.19
175.40
168.60
170.09
2,169,037
-5.13(-2.93%)
Dec 16, 2022
174.47
176.25
172.94
175.22
2,142,116
-0.20(-0.11%)
Dec 15, 2022
175.76
178.19
174.15
175.42
2,349,069
-3.87(-2.16%)
Dec 14, 2022
176.53
182.11
176.34
179.29
2,945,344
+1.96(+1.11%)
Dec 13, 2022
182.80
184.50
175.39
177.33
2,998,485
+4.60(+2.66%)
Dec 12, 2022
170.26
173.32
169.53
172.73
2,177,979
+3.13(+1.85%)
Dec 09, 2022
169.20
172.94
167.78
169.60
1,647,686
+0.27(+0.16%)
Dec 08, 2022
165.61
170.77
163.71
169.33
2,221,823
+4.61(+2.80%)
Dec 07, 2022
162.09
165.28
161.63
164.72
2,055,887
+3.36(+2.08%)
Dec 06, 2022
165.32
165.32
159.90
161.36
2,061,451
-3.25(-1.97%)
Dec 05, 2022
169.99
170.52
163.25
164.61
2,479,366
-6.38(-3.73%)
Dec 02, 2022
166.03
171.28
164.41
170.99
2,552,957
+1.51(+0.89%)
Dec 01, 2022
165.61
170.93
165.00
169.48
3,327,827
+1.58(+0.94%)
Nov 30, 2022
157.89
167.93
155.50
167.90
8,710,770
+24.60(+17.17%)
Nov 29, 2022
145.25
145.82
142.13
143.30
3,309,512
-1.95(-1.34%)
Nov 28, 2022
148.44
150.59
144.62
145.25
3,135,143
-3.73(-2.50%)
Nov 25, 2022
147.84
149.74
147.40
148.98
768,302
-0.36(-0.24%)
Nov 23, 2022
143.90
151.85
143.70
149.34
1,518,664
+3.05(+2.08%)
Nov 22, 2022
143.53
146.41
141.22
146.29
1,289,170
+3.09(+2.16%)
Nov 21, 2022
142.00
145.64
141.72
143.20
1,808,881
-3.54(-2.41%)
Nov 18, 2022
152.19
152.48
145.30
146.74
1,650,736
-2.07(-1.39%)
Nov 17, 2022
150.48
151.57
147.69
148.81
1,848,570
-6.58(-4.23%)
Nov 16, 2022
159.45
159.82
153.24
155.39
1,582,647
-5.35(-3.33%)
Nov 15, 2022
159.41
162.50
158.36
160.74
2,803,635
+7.36(+4.80%)
Nov 14, 2022
155.77
155.94
151.94
153.38
2,032,710
-3.57(-2.27%)
Nov 11, 2022
153.12
159.29
150.86
156.95
2,680,204
+3.82(+2.49%)
Nov 10, 2022
145.00
155.43
144.82
153.13
4,396,220
+18.18(+13.47%)
Nov 09, 2022
140.06
140.06
134.14
134.95
1,913,619
-5.23(-3.73%)
Nov 08, 2022
136.82
142.70
134.72
140.18
2,072,157
+3.66(+2.68%)
Nov 07, 2022
135.42
137.63
130.35
136.52
3,038,384
+3.89(+2.93%)
Nov 04, 2022
140.71
141.27
128.72
132.63
5,266,403
-7.59(-5.41%)
Nov 03, 2022
141.19
144.28
139.89
140.22
2,572,398
-3.29(-2.29%)
Nov 02, 2022
152.29
143.41
143.51
2,190,532
-8.09(-5.34%)
Nov 01, 2022
158.48
158.94
151.52
151.60
1,430,459
-4.22(-2.71%)
Oct 31, 2022
157.75
158.65
155.43
155.82
1,221,981
-1.83(-1.16%)
Oct 28, 2022
154.12
157.98
152.53
157.65
1,502,616
+2.41(+1.55%)
Oct 27, 2022
158.37
162.77
154.91
155.24
2,241,189
+0.51(+0.33%)
Oct 26, 2022
152.06
158.02
151.85
154.73
2,753,601
-1.45(-0.93%)
Oct 25, 2022
150.16
157.08
149.68
156.18
2,379,574
+8.23(+5.56%)
Oct 24, 2022
149.42
149.48
143.51
147.95
1,505,751
-1.53(-1.02%)
Oct 21, 2022
144.73
149.73
142.63
149.48
1,431,699
+4.06(+2.79%)
Oct 20, 2022
145.37
149.43
144.24
145.42
1,816,912
-1.08(-0.74%)
Oct 19, 2022
150.79
151.42
145.50
146.50
1,548,338
-6.11(-4.00%)
Oct 18, 2022
152.81
156.62
151.06
152.61
2,224,963
+3.67(+2.46%)
Oct 17, 2022
143.20
149.53
142.67
148.94
3,386,950
+9.35(+6.70%)
Oct 14, 2022
145.22
147.24
139.39
139.59
2,141,378
-3.12(-2.19%)
Oct 13, 2022
138.30
143.56
135.63
142.71
2,556,478
-1.22(-0.85%)
Oct 12, 2022
142.35
144.20
139.96
143.93
2,040,491
+1.23(+0.86%)
Oct 11, 2022
147.00
147.70
141.55
142.70
2,096,924
-5.13(-3.47%)
Oct 10, 2022
153.53
153.53
146.62
147.83
1,029,504
-5.05(-3.30%)
Oct 07, 2022
155.79
157.19
151.71
152.88
1,537,726
-6.62(-4.15%)
Oct 06, 2022
159.31
162.44
158.03
159.50
1,554,500
+0.05(+0.03%)
Oct 05, 2022
156.51
160.52
155.48
159.45
1,257,788
+0.45(+0.28%)
Oct 04, 2022
157.31
160.25
157.31
159.00
1,748,476
+4.75(+3.08%)
Oct 03, 2022
152.68
155.71
151.31
154.25
1,723,471
+2.03(+1.33%)
Sep 30, 2022
156.31
158.41
152.08
152.22
1,878,132
-4.04(-2.59%)
Sep 29, 2022
155.36
156.51
152.13
156.26
2,391,645
-0.59(-0.38%)
Sep 28, 2022
149.76
157.67
149.34
156.85
4,052,245
+7.67(+5.14%)
Sep 27, 2022
149.54
150.83
146.54
149.18
2,154,901
+2.21(+1.50%)
Sep 26, 2022
151.20
153.83
146.92
146.97
2,269,607
-4.27(-2.82%)
Sep 23, 2022
149.50
151.38
146.79
151.24
3,214,866
+0.75(+0.50%)
Sep 22, 2022
150.12
152.21
148.85
150.49
2,511,602
-0.49(-0.32%)
Sep 21, 2022
153.41
157.82
150.92
150.98
2,543,755
-1.67(-1.09%)
Sep 20, 2022
152.72
154.64
151.58
152.65
2,370,704
-2.35(-1.52%)
Sep 19, 2022
151.60
155.03
150.88
155.00
2,009,788
+2.71(+1.78%)
Sep 16, 2022
151.39
156.49
149.39
152.29
5,787,770
-2.04(-1.32%)
Sep 15, 2022
158.57
160.78
154.14
154.33
3,344,921
-5.80(-3.62%)
Sep 14, 2022
161.69
163.67
159.09
160.13
2,426,870
+0.02(+0.01%)
Sep 13, 2022
162.13
164.09
159.83
160.11
3,312,201
-9.64(-5.68%)
Sep 12, 2022
170.98
172.98
169.19
169.75
2,905,304
-0.21(-0.12%)
Sep 09, 2022
168.52
171.29
168.00
169.96
2,040,242
+2.38(+1.42%)
Sep 08, 2022
165.06
169.45
164.13
167.58
2,332,396
+1.81(+1.09%)
Sep 07, 2022
159.85
166.17
159.49
165.77
2,537,846
+5.87(+3.67%)
Sep 06, 2022
158.12
160.06
155.82
159.90
2,333,440
+1.36(+0.86%)
Sep 02, 2022
163.10
164.24
157.43
158.54
2,381,680
-2.56(-1.59%)
Sep 01, 2022
162.42
163.06
157.50
161.10
3,612,523
-3.46(-2.10%)
Aug 31, 2022
166.71
167.92
162.90
164.56
3,466,797
+0.29(+0.18%)
Aug 30, 2022
162.94
165.27
160.03
164.27
3,332,455
+3.41(+2.12%)
Aug 29, 2022
164.14
169.14
160.76
160.86
4,238,666
-5.60(-3.36%)
Aug 26, 2022
176.00
178.56
165.52
166.46
9,966,927
+4.10(+2.53%)
Aug 25, 2022
156.72
162.58
154.11
162.36
4,322,199
+1.98(+1.23%)
Aug 24, 2022
158.36
161.77
157.37
160.38
2,699,089
+2.72(+1.73%)
Aug 23, 2022
161.00
161.42
156.79
157.66
3,313,844
-3.19(-1.98%)
Aug 22, 2022
165.94
165.94
160.09
160.85
2,856,263
-7.33(-4.36%)
Aug 19, 2022
169.61
170.01
166.03
168.18
2,222,169
-4.95(-2.86%)
Aug 18, 2022
175.02
176.00
172.13
173.13
2,039,995
-2.76(-1.57%)
Aug 17, 2022
175.00
176.92
173.79
175.89
2,005,823
-1.90(-1.07%)
Aug 16, 2022
176.70
178.78
175.89
177.79
2,068,069
-1.76(-0.98%)
Aug 15, 2022
175.48
179.83
175.20
179.55
2,583,882
+3.32(+1.88%)
Aug 12, 2022
169.27
176.38
168.69
176.23
3,728,803
+10.15(+6.11%)
Aug 11, 2022
172.30
172.72
165.13
166.08
2,490,999
-5.25(-3.06%)
Aug 10, 2022
171.68
173.05
169.74
171.33
2,429,074
+4.90(+2.94%)
Aug 09, 2022
164.88
166.56
163.28
166.43
2,111,053
-0.37(-0.22%)
Aug 08, 2022
161.63
169.22
161.35
166.80
3,078,441
+5.09(+3.15%)
Aug 05, 2022
158.69
163.26
158.00
161.71
1,812,627
-0.83(-0.51%)
Aug 04, 2022
158.96
162.60
158.12
162.54
1,666,300
+2.18(+1.36%)
Aug 03, 2022
157.42
160.58
156.05
160.36
2,443,081
+5.30(+3.42%)
Aug 02, 2022
153.44
157.61
153.38
155.06
1,277,073
-0.52(-0.33%)
Aug 01, 2022
152.97
156.19
151.70
155.58
1,629,542
+0.48(+0.31%)
Jul 29, 2022
153.50
155.85
150.44
155.10
2,664,939
+2.29(+1.50%)
Jul 28, 2022
149.00
153.50
147.47
152.81
3,186,817
+2.71(+1.81%)
Jul 27, 2022
144.92
150.46
143.12
150.10
2,895,630
+9.19(+6.52%)
Jul 26, 2022
145.26
145.26
140.43
140.91
2,241,748
-4.53(-3.11%)
Jul 25, 2022
148.33
148.33
144.55
145.44
1,623,916
-2.56(-1.73%)
Jul 22, 2022
149.95
152.33
145.93
148.00
1,507,669
-1.78(-1.19%)
Jul 21, 2022
146.75
149.83
145.43
149.78
1,674,959
+2.48(+1.68%)
Jul 20, 2022
143.18
147.67
142.00
147.30
2,039,580
+5.46(+3.85%)
Jul 19, 2022
141.42
143.03
138.47
141.84
2,312,288
+3.10(+2.23%)
Jul 18, 2022
142.74
143.39
138.61
138.74
2,246,922
-1.97(-1.40%)
Jul 15, 2022
138.95
140.74
136.00
140.71
2,764,176
+2.79(+2.02%)
Jul 14, 2022
139.81
140.68
137.38
137.92
2,083,431
-2.13(-1.52%)
Jul 13, 2022
134.27
140.48
134.10
140.05
2,881,580
+2.27(+1.65%)
Jul 12, 2022
144.60
147.48
137.45
137.78
3,909,878
-7.76(-5.33%)
Jul 11, 2022
146.48
147.28
144.01
145.54
1,636,267
-2.47(-1.67%)
Jul 08, 2022
145.04
148.23
144.14
148.01
1,763,028
+0.41(+0.28%)
Jul 07, 2022
145.70
148.53
145.55
147.60
3,103,556
+1.66(+1.14%)
Jul 06, 2022
147.57
147.57
143.61
145.94
2,299,087
-0.43(-0.29%)
Jul 05, 2022
138.54
146.52
138.54
146.37
2,313,282
+4.02(+2.82%)
Jul 01, 2022
140.31
143.28
137.50
142.35
1,677,374
+2.77(+1.98%)
Jun 30, 2022
143.32
143.96
138.05
139.58
3,419,331
-6.73(-4.60%)
Jun 29, 2022
144.52
148.04
143.05
146.31
2,239,692
+2.06(+1.43%)
Jun 28, 2022
148.44
149.93
143.96
144.25
3,280,196
-3.80(-2.57%)
Jun 27, 2022
152.29
153.08
147.51
148.05
4,140,459
-4.00(-2.63%)
Jun 24, 2022
145.13
152.12
144.51
152.05
4,718,080
+9.86(+6.93%)
Jun 23, 2022
137.84
142.61
134.53
142.19
4,968,727
+5.60(+4.10%)
Jun 22, 2022
136.55
139.53
135.05
136.59
6,231,359
-2.01(-1.45%)
Jun 21, 2022
141.83
143.69
138.44
138.60
2,535,171
-0.78(-0.56%)
Jun 17, 2022
136.91
141.95
136.74
139.38
4,522,457
+2.52(+1.84%)
Jun 16, 2022
139.10
140.75
136.27
136.86
2,688,957
-5.95(-4.17%)
Jun 15, 2022
142.81
145.41
139.69
142.81
4,177,985
+3.43(+2.46%)
Jun 14, 2022
144.18
146.01
138.73
139.38
3,559,028
-2.85(-2.00%)
Jun 13, 2022
145.15
146.92
140.84
142.23
3,818,672
-7.05(-4.72%)
Jun 10, 2022
151.09
152.00
146.55
149.28
3,265,480
-4.55(-2.96%)
Jun 09, 2022
158.58
159.50
153.80
153.83
1,724,773
-6.21(-3.88%)
Jun 08, 2022
159.25
161.27
158.57
160.04
1,560,848
+0.79(+0.50%)
Jun 07, 2022
156.36
160.99
156.36
159.25
2,179,776
+0.39(+0.25%)
Jun 06, 2022
165.66
165.82
158.81
158.86
2,116,880
-3.27(-2.02%)
Jun 03, 2022
166.55
168.22
162.00
162.13
3,478,547
-7.31(-4.31%)
Jun 02, 2022
155.70
169.90
155.37
169.44
4,552,867
+12.88(+8.23%)
Jun 01, 2022
158.01
162.27
155.00
156.56
4,519,965
+0.26(+0.17%)
May 31, 2022
158.35
158.69
153.50
156.30
6,661,341
-2.49(-1.57%)
May 27, 2022
156.37
159.96
149.06
158.79
13,368,458
-9.36(-5.57%)
May 26, 2022
164.53
169.96
160.68
168.15
4,914,559
+3.64(+2.21%)
May 25, 2022
159.49
165.95
158.03
164.51
3,028,363
+5.74(+3.62%)
May 24, 2022
162.98
164.09
157.49
158.77
4,155,740
-7.02(-4.23%)
May 23, 2022
167.00
167.17
162.70
165.79
2,674,826
-0.20(-0.12%)
May 20, 2022
168.60
170.40
161.04
165.99
2,792,540
+1.47(+0.89%)
May 19, 2022
163.46
167.44
161.83
164.52
3,750,510
+1.57(+0.96%)
May 18, 2022
170.99
172.28
161.62
162.95
4,081,101
-10.39(-5.99%)
May 17, 2022
173.58
176.68
169.00
173.34
4,700,840
-2.72(-1.54%)
May 16, 2022
179.44
182.62
174.64
176.06
2,165,240
-6.23(-3.42%)
May 13, 2022
175.34
184.07
174.95
182.29
3,815,405
+10.37(+6.03%)
May 12, 2022
171.71
178.26
168.90
171.92
3,450,359
-1.22(-0.70%)
May 11, 2022
179.62
186.81
172.45
173.14
3,500,249
-10.53(-5.73%)
May 10, 2022
181.80
185.52
176.18
183.67
4,306,538
+7.46(+4.23%)
May 09, 2022
185.16
185.24
175.07
176.21
6,410,707
-13.25(-6.99%)
May 06, 2022
193.42
195.30
185.56
189.46
1,999,107
-6.36(-3.25%)
May 05, 2022
204.74
205.38
193.16
195.82
2,574,283
-11.94(-5.75%)
May 04, 2022
201.95
208.82
193.59
207.76
2,752,294
+6.46(+3.21%)
May 03, 2022
207.73
209.06
200.08
201.30
2,852,611
-7.11(-3.41%)
May 02, 2022
205.78
209.37
203.14
208.41
1,761,643
+1.71(+0.83%)
Apr 29, 2022
213.28
217.30
205.94
206.70
2,213,200
-8.76(-4.07%)
Apr 28, 2022
210.18
217.45
209.32
215.46
2,194,775
+8.74(+4.23%)
Apr 27, 2022
202.34
209.46
202.34
206.72
2,236,419
+4.82(+2.39%)
Apr 26, 2022
207.76
208.20
200.67
201.90
2,891,218
-7.23(-3.46%)
Apr 25, 2022
204.43
210.00
204.28
209.13
1,363,969
+3.00(+1.46%)
Apr 22, 2022
212.44
214.38
205.55
206.13
1,696,664
-6.32(-2.97%)
Apr 21, 2022
220.86
224.21
210.39
212.45
1,680,682
-7.69(-3.49%)
Apr 20, 2022
226.74
226.74
219.58
220.14
1,075,778
-4.48(-1.99%)
Apr 19, 2022
219.33
225.60
216.56
224.62
1,851,643
+5.12(+2.33%)
Apr 18, 2022
220.99
222.00
214.57
219.50
2,983,650
-5.17(-2.30%)
Apr 14, 2022
229.00
229.26
224.01
224.67
1,401,300
-3.99(-1.74%)
Apr 13, 2022
225.81
230.94
225.35
228.66
1,178,514
+2.69(+1.19%)
Apr 12, 2022
231.20
233.84
225.45
225.97
1,403,493
-1.24(-0.55%)
Apr 11, 2022
225.02
229.19
223.41
227.21
1,587,124
-1.56(-0.68%)
Apr 08, 2022
232.76
233.20
228.24
228.77
1,271,706
-4.48(-1.92%)
Apr 07, 2022
228.96
235.16
228.96
233.25
1,171,677
+3.11(+1.35%)
Apr 06, 2022
234.06
234.48
228.60
230.14
1,831,128
-9.58(-4.00%)
Apr 05, 2022
243.59
244.20
237.50
239.72
2,425,992
-3.28(-1.35%)
Apr 04, 2022
238.24
245.83
237.48
243.00
1,883,546
+5.07(+2.13%)
Apr 01, 2022
237.35
242.17
235.45
237.93
2,389,257
-1.53(-0.64%)
Mar 31, 2022
242.86
242.86
238.40
239.46
1,727,865
-2.10(-0.87%)
Mar 30, 2022
245.00
246.40
240.24
241.56
1,150,492
-4.70(-1.91%)
Mar 29, 2022
247.95
248.92
245.06
246.26
2,317,007
+2.03(+0.83%)
Mar 28, 2022
237.37
246.18
237.37
244.23
2,332,129
+6.14(+2.58%)
Mar 25, 2022
243.57
244.00
234.80
238.09
2,354,813
-3.14(-1.30%)
Mar 24, 2022
238.26
241.73
233.00
241.23
2,572,159
+4.45(+1.88%)
Mar 23, 2022
241.85
242.44
236.21
236.78
2,922,246
-7.37(-3.02%)
Mar 22, 2022
242.62
248.27
241.00
244.15
1,995,164
+1.31(+0.54%)
Mar 21, 2022
241.43
244.73
239.90
242.84
1,770,337
-0.76(-0.31%)
Mar 18, 2022
234.39
245.15
232.56
243.60
2,760,449
+8.30(+3.53%)
Mar 17, 2022
227.03
237.65
226.03
235.30
2,327,311
+7.83(+3.44%)
Mar 16, 2022
223.75
228.26
219.34
227.47
2,150,372
+6.05(+2.73%)
Mar 15, 2022
222.12
222.85
217.15
221.42
2,180,454
+0.51(+0.23%)
Mar 14, 2022
224.50
229.22
218.90
220.91
1,827,697
-4.00(-1.78%)
Mar 11, 2022
231.38
232.29
224.69
224.91
1,789,032
-3.54(-1.55%)
Mar 10, 2022
228.29
232.06
226.62
228.45
1,478,994
-5.08(-2.18%)
Mar 09, 2022
224.77
235.43
223.83
233.53
2,391,993
+13.63(+6.20%)
Mar 08, 2022
220.75
226.56
215.76
219.90
3,011,062
-4.51(-2.01%)
Mar 07, 2022
240.84
242.05
223.16
224.41
4,146,648
-15.80(-6.58%)
Mar 04, 2022
245.74
248.50
237.64
240.21
2,640,109
-5.16(-2.10%)
Mar 03, 2022
250.00
250.00
241.77
245.37
2,213,104
-3.02(-1.22%)
Mar 02, 2022
239.24
249.91
235.60
248.39
4,024,370
+8.06(+3.35%)
Mar 01, 2022
245.98
249.88
237.72
240.33
6,643,025
+11.28(+4.92%)
Feb 28, 2022
225.54
231.73
223.66
229.05
3,981,821
+3.82(+1.70%)
Feb 25, 2022
220.24
225.38
221.11
225.23
2,647,033
+2.87(+1.29%)
Feb 24, 2022
206.56
223.09
206.06
222.36
2,630,808
+9.35(+4.39%)
Feb 23, 2022
219.18
222.08
212.69
213.01
1,860,353
-5.08(-2.33%)
Feb 22, 2022
214.38
225.69
213.00
218.09
3,633,393
+3.62(+1.69%)
Feb 18, 2022
214.47
0
-2.24(-1.03%)
Feb 17, 2022
226.63
226.94
216.54
216.71
2,740,221
-11.60(-5.08%)
Feb 16, 2022
232.18
235.00
226.00
228.31
2,450,224
-7.15(-3.04%)
Feb 15, 2022
237.69
238.62
231.35
235.46
1,828,766
+2.48(+1.06%)
Feb 14, 2022
232.44
236.19
230.35
232.98
1,725,815
+0.21(+0.09%)
Feb 11, 2022
240.64
243.87
231.86
232.77
1,407,668
-6.87(-2.87%)
Feb 10, 2022
237.04
243.66
236.10
239.64
1,385,481
-3.81(-1.57%)
Feb 09, 2022
243.73
246.34
240.99
243.45
1,694,352
+4.94(+2.07%)
Feb 08, 2022
234.51
239.69
232.01
238.51
1,543,756
+2.06(+0.87%)
Feb 07, 2022
237.50
242.82
235.66
236.45
1,551,510
-0.34(-0.14%)
Feb 04, 2022
234.22
240.23
234.07
236.79
1,737,992
+3.77(+1.62%)
Feb 03, 2022
237.64
231.39
233.02
2,794,944
-9.83(-4.05%)
Feb 02, 2022
252.75
252.89
239.95
242.85
3,111,496
-9.89(-3.91%)
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
.