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
Aspen Technology
(NQ:
AZPN
)
202.56
-3.93 (-1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
219.72
232.16
218.48
230.50
1,966,184
+11.48(+5.24%)
Nov 29, 2022
231.46
231.59
215.62
219.02
594,590
-11.75(-5.09%)
Nov 28, 2022
240.00
242.57
229.69
230.77
241,748
-12.91(-5.30%)
Nov 25, 2022
238.53
245.53
237.72
243.68
108,371
+3.93(+1.64%)
Nov 23, 2022
237.36
245.15
235.59
239.75
147,232
+1.10(+0.46%)
Nov 22, 2022
231.92
239.88
231.92
238.65
255,497
+7.65(+3.31%)
Nov 21, 2022
240.95
248.34
230.34
231.00
377,573
-8.86(-3.69%)
Nov 18, 2022
242.78
243.26
235.97
239.86
193,743
-1.54(-0.64%)
Nov 17, 2022
242.72
244.96
239.41
241.40
162,029
-5.16(-2.09%)
Nov 16, 2022
248.59
251.85
245.52
246.56
207,479
-1.68(-0.68%)
Nov 15, 2022
241.21
249.14
238.14
248.24
258,576
+9.93(+4.17%)
Nov 14, 2022
239.42
241.49
231.19
238.31
213,427
-1.41(-0.59%)
Nov 11, 2022
237.49
242.03
235.19
239.72
294,875
+4.22(+1.79%)
Nov 10, 2022
230.33
236.84
230.33
235.50
323,074
+12.29(+5.51%)
Nov 09, 2022
225.79
226.46
220.65
223.21
212,233
-2.99(-1.32%)
Nov 08, 2022
227.44
228.55
224.04
226.20
403,343
-1.19(-0.52%)
Nov 07, 2022
233.64
234.25
225.34
227.39
292,718
-5.63(-2.42%)
Nov 04, 2022
238.96
238.96
228.12
233.02
194,756
-4.84(-2.03%)
Nov 03, 2022
233.95
242.34
233.95
237.86
188,645
+2.05(+0.87%)
Nov 02, 2022
240.26
241.49
233.71
235.81
193,874
-5.16(-2.14%)
Nov 01, 2022
241.96
244.24
239.04
240.97
215,015
-0.48(-0.20%)
Oct 31, 2022
238.61
243.39
238.61
241.45
282,704
+0.88(+0.37%)
Oct 28, 2022
239.34
242.48
237.09
240.57
243,480
+4.76(+2.02%)
Oct 27, 2022
258.44
260.98
229.01
235.81
477,720
-12.59(-5.07%)
Oct 26, 2022
251.64
254.02
245.71
248.40
251,161
-4.23(-1.67%)
Oct 25, 2022
250.85
258.96
250.80
252.63
158,702
+2.86(+1.15%)
Oct 24, 2022
254.65
254.65
246.26
249.77
215,290
-3.86(-1.52%)
Oct 21, 2022
245.15
254.78
244.66
253.63
171,635
+7.33(+2.98%)
Oct 20, 2022
251.44
252.84
243.29
246.30
168,022
-2.59(-1.04%)
Oct 19, 2022
250.35
250.35
245.67
248.89
148,536
-4.11(-1.62%)
Oct 18, 2022
257.35
258.76
249.76
253.00
223,834
+0.67(+0.27%)
Oct 17, 2022
247.10
253.41
244.31
252.33
231,111
+10.28(+4.25%)
Oct 14, 2022
251.26
252.78
241.14
242.05
141,796
-8.77(-3.50%)
Oct 13, 2022
240.00
251.01
238.91
250.82
370,300
+6.69(+2.74%)
Oct 12, 2022
246.78
247.76
240.40
244.13
138,918
-3.00(-1.21%)
Oct 11, 2022
250.29
252.09
244.41
247.13
190,210
-2.67(-1.07%)
Oct 10, 2022
252.82
252.82
245.77
249.80
239,749
-3.61(-1.42%)
Oct 07, 2022
252.36
255.93
248.66
253.41
237,639
-0.54(-0.21%)
Oct 06, 2022
256.00
263.59
252.64
253.95
295,687
-2.28(-0.89%)
Oct 05, 2022
248.97
256.58
245.78
256.23
253,699
+6.18(+2.47%)
Oct 04, 2022
245.11
250.17
243.60
250.05
234,930
+6.86(+2.82%)
Oct 03, 2022
239.87
244.99
238.70
243.19
189,912
+4.99(+2.09%)
Sep 30, 2022
235.09
240.00
235.00
238.20
226,815
+4.12(+1.76%)
Sep 29, 2022
238.66
240.56
230.14
234.08
225,848
-5.57(-2.32%)
Sep 28, 2022
233.53
240.06
229.19
239.65
275,693
+6.98(+3.00%)
Sep 27, 2022
224.62
234.02
222.65
232.67
413,067
+11.19(+5.05%)
Sep 26, 2022
221.05
225.14
219.75
221.48
225,139
-0.67(-0.30%)
Sep 23, 2022
220.50
222.44
216.81
222.15
209,679
-1.16(-0.52%)
Sep 22, 2022
223.52
224.57
220.45
223.31
162,895
-1.95(-0.87%)
Sep 21, 2022
228.26
230.07
223.70
225.26
175,000
-0.98(-0.43%)
Sep 20, 2022
230.46
232.28
222.15
226.24
153,176
-4.77(-2.06%)
Sep 19, 2022
223.40
231.26
223.40
231.01
246,030
+4.64(+2.05%)
Sep 16, 2022
221.00
227.34
217.38
226.37
593,934
+3.26(+1.46%)
Sep 15, 2022
226.33
226.76
220.65
223.11
174,088
-3.89(-1.71%)
Sep 14, 2022
225.05
228.57
224.22
227.00
252,374
+1.80(+0.80%)
Sep 13, 2022
221.05
229.59
221.05
225.20
313,341
-0.43(-0.19%)
Sep 12, 2022
222.52
227.67
222.52
225.63
192,197
+4.22(+1.91%)
Sep 09, 2022
216.33
221.88
216.12
221.41
153,982
+5.73(+2.66%)
Sep 08, 2022
210.92
216.57
210.92
215.68
111,703
+2.68(+1.26%)
Sep 07, 2022
207.02
213.38
207.02
213.00
126,673
+5.15(+2.48%)
Sep 06, 2022
207.38
209.18
204.37
207.85
125,475
-0.72(-0.35%)
Sep 02, 2022
208.81
211.63
207.59
208.57
121,053
+0.46(+0.22%)
Sep 01, 2022
209.61
209.61
203.01
208.11
134,802
-2.49(-1.18%)
Aug 31, 2022
206.82
211.07
206.82
210.60
181,767
+3.86(+1.87%)
Aug 30, 2022
212.94
212.94
205.52
206.74
102,903
-6.77(-3.17%)
Aug 29, 2022
215.00
215.78
213.12
213.51
158,033
-2.64(-1.22%)
Aug 26, 2022
215.12
217.87
211.41
216.15
85,925
-0.48(-0.22%)
Aug 25, 2022
218.77
218.93
215.14
216.63
103,949
-1.85(-0.85%)
Aug 24, 2022
215.47
218.97
214.34
218.48
138,131
+3.45(+1.60%)
Aug 23, 2022
214.44
216.45
211.19
215.03
94,511
-0.10(-0.05%)
Aug 22, 2022
220.97
220.97
212.96
215.13
105,396
-8.72(-3.90%)
Aug 19, 2022
224.47
229.27
221.36
223.85
150,608
-3.03(-1.34%)
Aug 18, 2022
217.61
229.60
217.31
226.88
178,650
+9.87(+4.55%)
Aug 17, 2022
212.57
217.59
211.30
217.01
84,113
+1.90(+0.88%)
Aug 16, 2022
216.88
220.24
214.85
215.11
99,877
-3.62(-1.66%)
Aug 15, 2022
216.61
220.54
214.72
218.73
105,421
+2.34(+1.08%)
Aug 12, 2022
213.09
218.96
213.00
216.39
124,908
+3.39(+1.59%)
Aug 11, 2022
210.95
216.95
206.97
213.00
149,458
+4.66(+2.24%)
Aug 10, 2022
201.95
209.48
200.16
208.34
183,430
+8.25(+4.12%)
Aug 09, 2022
207.55
211.24
195.65
200.09
319,737
-7.46(-3.59%)
Aug 08, 2022
215.00
216.15
206.38
207.55
225,648
-5.57(-2.61%)
Aug 05, 2022
209.25
213.66
209.25
213.12
125,530
+0.37(+0.17%)
Aug 04, 2022
210.69
213.55
208.29
212.75
123,366
+2.80(+1.33%)
Aug 03, 2022
206.94
210.68
204.27
209.95
125,916
+2.11(+1.02%)
Aug 02, 2022
203.76
209.42
203.76
207.84
103,292
+2.40(+1.17%)
Aug 01, 2022
203.18
206.53
198.30
205.44
166,220
+1.35(+0.66%)
Jul 29, 2022
195.83
204.68
195.83
204.09
175,216
+8.94(+4.58%)
Jul 28, 2022
195.01
195.50
192.75
195.15
99,530
-0.86(-0.44%)
Jul 27, 2022
182.85
197.41
182.85
196.01
140,086
+15.03(+8.30%)
Jul 26, 2022
182.66
182.66
178.06
180.98
110,689
-1.46(-0.80%)
Jul 25, 2022
181.63
183.19
180.04
182.44
101,191
+0.54(+0.30%)
Jul 22, 2022
183.08
184.31
179.95
181.90
101,496
-0.40(-0.22%)
Jul 21, 2022
181.00
184.40
178.58
182.30
109,192
+1.77(+0.98%)
Jul 20, 2022
177.93
182.27
176.77
180.53
159,120
+1.63(+0.91%)
Jul 19, 2022
176.54
179.76
174.61
178.90
154,558
+3.60(+2.05%)
Jul 18, 2022
178.41
181.20
174.57
175.30
136,189
-0.82(-0.47%)
Jul 15, 2022
177.01
179.21
174.19
176.12
117,978
+0.13(+0.07%)
Jul 14, 2022
176.31
177.99
173.81
175.99
119,259
-2.66(-1.49%)
Jul 13, 2022
177.45
179.87
176.18
178.65
91,373
-1.13(-0.63%)
Jul 12, 2022
188.12
189.70
178.93
179.78
112,913
-8.81(-4.67%)
Jul 11, 2022
187.16
191.34
185.51
188.59
85,042
+1.07(+0.57%)
Jul 08, 2022
187.22
189.32
185.24
187.52
146,271
-0.36(-0.19%)
Jul 07, 2022
185.49
194.34
183.37
187.88
147,344
-3.46(-1.81%)
Jul 06, 2022
190.89
191.64
188.47
191.34
160,373
+0.29(+0.15%)
Jul 05, 2022
188.06
192.31
185.05
191.05
155,040
-0.19(-0.10%)
Jul 01, 2022
183.16
192.00
181.49
191.24
172,924
+7.56(+4.12%)
Jun 30, 2022
191.66
192.39
182.32
183.68
240,571
-10.35(-5.33%)
Jun 29, 2022
192.24
195.10
191.25
194.03
120,624
+1.49(+0.77%)
Jun 28, 2022
199.50
199.50
191.59
192.54
130,746
-4.25(-2.16%)
Jun 27, 2022
197.08
198.98
196.25
196.79
102,679
-0.60(-0.30%)
Jun 24, 2022
192.62
197.50
192.62
197.39
207,788
+6.15(+3.22%)
Jun 23, 2022
197.92
200.82
190.43
191.24
214,297
-6.26(-3.17%)
Jun 22, 2022
194.80
200.84
194.80
197.50
322,171
-0.25(-0.13%)
Jun 21, 2022
190.34
198.65
188.95
197.75
274,678
+8.55(+4.52%)
Jun 17, 2022
180.85
189.38
180.51
189.20
1,106,959
+10.02(+5.59%)
Jun 16, 2022
181.70
184.45
176.76
179.18
254,445
-6.05(-3.27%)
Jun 15, 2022
187.00
188.21
180.66
185.23
352,128
+0.92(+0.50%)
Jun 14, 2022
193.32
194.47
183.06
184.31
373,930
-7.46(-3.89%)
Jun 13, 2022
193.26
198.81
191.42
191.77
290,501
-4.23(-2.16%)
Jun 10, 2022
194.15
197.13
192.09
196.00
112,546
-0.45(-0.23%)
Jun 09, 2022
206.17
208.36
196.19
196.45
121,079
-10.16(-4.92%)
Jun 08, 2022
208.65
209.97
206.01
206.61
103,081
-3.62(-1.72%)
Jun 07, 2022
200.48
210.59
200.48
210.23
167,325
+8.80(+4.37%)
Jun 06, 2022
204.61
204.61
199.00
201.43
176,668
-0.27(-0.13%)
Jun 03, 2022
202.74
202.82
198.68
201.70
140,048
-1.74(-0.86%)
Jun 02, 2022
199.14
203.75
197.04
203.44
167,557
+3.25(+1.62%)
Jun 01, 2022
193.55
202.77
191.82
200.19
337,319
+6.70(+3.46%)
May 31, 2022
196.51
199.43
193.10
193.49
436,336
-4.24(-2.14%)
May 27, 2022
190.66
197.75
189.14
197.73
271,791
+7.08(+3.71%)
May 26, 2022
189.20
192.52
188.95
190.65
170,330
+0.82(+0.43%)
May 25, 2022
190.49
193.50
188.30
189.83
248,321
-0.17(-0.09%)
May 24, 2022
188.39
192.47
188.01
190.00
226,427
-2.00(-1.04%)
May 23, 2022
196.12
196.58
186.92
192.00
219,344
-2.01(-1.04%)
May 20, 2022
187.73
194.91
186.94
194.01
504,239
+7.01(+3.75%)
May 19, 2022
176.98
189.16
176.47
187.00
629,232
+8.79(+4.93%)
May 18, 2022
181.27
191.46
174.03
178.21
492,065
-5.79(-3.15%)
May 17, 2022
182.15
186.51
178.85
184.00
622,516
+17.70(+10.64%)
May 16, 2022
164.89
167.24
163.77
166.30
282,623
+0.55(+0.33%)
May 13, 2022
163.68
167.39
161.88
165.75
322,866
+3.34(+2.06%)
May 12, 2022
157.76
163.87
156.93
162.41
348,471
+3.75(+2.36%)
May 11, 2022
158.31
162.78
157.04
158.66
307,690
-0.85(-0.53%)
May 10, 2022
162.03
162.13
157.06
159.51
338,189
-0.89(-0.55%)
May 09, 2022
160.72
162.50
158.87
160.40
470,677
-2.85(-1.75%)
May 06, 2022
166.22
166.75
161.73
163.25
358,800
-4.25(-2.54%)
May 05, 2022
168.73
168.73
163.69
167.50
424,528
-2.52(-1.48%)
May 04, 2022
162.70
170.16
160.90
170.02
638,586
+7.43(+4.57%)
May 03, 2022
157.74
163.20
155.99
162.59
388,253
+4.20(+2.65%)
May 02, 2022
158.83
161.14
155.35
158.39
293,669
-0.15(-0.09%)
Apr 29, 2022
160.99
161.92
157.74
158.54
313,205
-3.58(-2.21%)
Apr 28, 2022
149.66
165.01
149.66
162.12
672,258
+12.77(+8.55%)
Apr 27, 2022
153.54
156.48
148.93
149.35
467,466
-3.66(-2.39%)
Apr 26, 2022
158.05
158.05
151.41
153.01
326,186
-5.82(-3.66%)
Apr 25, 2022
156.52
159.08
153.65
158.83
251,194
+1.92(+1.22%)
Apr 22, 2022
162.33
162.33
156.73
156.91
446,828
-5.15(-3.18%)
Apr 21, 2022
161.95
162.99
159.23
162.06
213,158
+0.41(+0.25%)
Apr 20, 2022
161.85
162.97
160.89
161.65
288,042
-0.17(-0.11%)
Apr 19, 2022
160.67
163.21
160.20
161.82
340,719
+0.78(+0.48%)
Apr 18, 2022
161.85
163.01
160.48
161.04
213,274
-0.91(-0.56%)
Apr 14, 2022
163.24
163.24
161.60
161.95
223,184
-1.55(-0.95%)
Apr 13, 2022
163.98
165.56
162.96
163.50
238,427
-0.05(-0.03%)
Apr 12, 2022
163.34
165.81
162.82
163.55
236,774
+0.42(+0.26%)
Apr 11, 2022
164.87
164.87
158.72
163.13
442,402
-1.87(-1.13%)
Apr 08, 2022
167.05
167.97
163.72
165.00
219,643
-2.80(-1.67%)
Apr 07, 2022
166.63
168.44
164.00
167.80
204,702
+0.25(+0.15%)
Apr 06, 2022
165.04
168.46
161.61
167.55
582,633
+1.26(+0.76%)
Apr 05, 2022
168.23
168.89
165.63
166.29
390,761
-1.43(-0.85%)
Apr 04, 2022
167.06
168.29
165.88
167.72
486,334
+0.76(+0.46%)
Apr 01, 2022
164.63
167.96
164.63
166.96
757,417
+1.59(+0.96%)
Mar 31, 2022
164.04
166.26
163.53
165.37
458,683
+1.58(+0.96%)
Mar 30, 2022
162.49
164.54
161.51
163.79
398,672
+0.56(+0.34%)
Mar 29, 2022
160.42
163.87
159.07
163.23
508,260
+3.98(+2.50%)
Mar 28, 2022
157.73
159.50
157.45
159.25
313,100
+1.40(+0.89%)
Mar 25, 2022
153.91
158.31
151.12
157.85
1,077,766
+4.53(+2.95%)
Mar 24, 2022
150.73
155.00
147.61
153.32
637,783
+3.78(+2.53%)
Mar 23, 2022
147.49
149.93
145.82
149.54
281,887
+2.20(+1.49%)
Mar 22, 2022
145.61
147.75
143.65
147.34
439,199
+2.39(+1.65%)
Mar 21, 2022
145.08
150.45
143.56
144.95
310,437
-1.19(-0.81%)
Mar 18, 2022
140.01
146.34
140.01
146.14
1,816,186
+6.26(+4.48%)
Mar 17, 2022
141.67
141.69
137.21
139.88
435,592
+0.41(+0.29%)
Mar 16, 2022
143.41
145.17
136.75
139.47
579,432
+2.68(+1.96%)
Mar 15, 2022
138.26
138.43
135.48
136.79
605,744
-0.54(-0.39%)
Mar 14, 2022
139.35
139.52
135.89
137.33
624,587
-2.15(-1.54%)
Mar 11, 2022
140.88
141.20
137.89
139.48
406,802
-0.97(-0.69%)
Mar 10, 2022
144.59
146.72
140.45
140.45
511,973
-5.47(-3.75%)
Mar 09, 2022
145.36
146.51
144.23
145.92
547,944
+2.83(+1.98%)
Mar 08, 2022
144.06
145.37
142.54
143.09
332,574
-1.76(-1.22%)
Mar 07, 2022
150.76
150.94
144.22
144.85
362,979
-5.28(-3.52%)
Mar 04, 2022
147.66
150.38
147.22
150.13
230,594
+1.54(+1.04%)
Mar 03, 2022
147.93
150.89
147.70
148.59
247,094
+1.84(+1.25%)
Mar 02, 2022
147.29
148.32
144.50
146.75
458,481
-0.77(-0.52%)
Mar 01, 2022
152.22
154.43
146.46
147.52
380,455
-4.89(-3.21%)
Feb 28, 2022
147.89
153.58
147.89
152.41
344,808
+3.85(+2.59%)
Feb 25, 2022
144.90
148.56
145.88
148.56
212,998
+5.10(+3.55%)
Feb 24, 2022
141.95
144.09
139.98
143.46
344,394
-0.08(-0.06%)
Feb 23, 2022
145.31
145.81
143.05
143.54
522,515
-0.49(-0.34%)
Feb 22, 2022
141.87
144.59
141.31
144.03
450,082
+1.17(+0.82%)
Feb 18, 2022
142.86
0
+1.83(+1.30%)
Feb 17, 2022
140.93
142.41
139.47
141.03
195,198
+0.42(+0.30%)
Feb 16, 2022
142.25
142.81
139.77
140.61
427,876
-1.56(-1.10%)
Feb 15, 2022
142.37
142.46
140.40
142.17
224,445
+0.43(+0.30%)
Feb 14, 2022
139.69
142.29
138.69
141.74
323,580
+1.78(+1.27%)
Feb 11, 2022
140.76
143.19
139.13
139.96
241,078
-0.53(-0.38%)
Feb 10, 2022
141.75
145.01
140.03
140.49
352,450
-3.23(-2.25%)
Feb 09, 2022
140.38
144.35
140.38
143.72
292,102
+4.47(+3.21%)
Feb 08, 2022
142.22
144.25
138.79
139.25
588,631
-3.84(-2.68%)
Feb 07, 2022
144.83
146.48
142.75
143.09
243,516
-1.74(-1.20%)
Feb 04, 2022
144.67
149.68
144.31
144.83
278,347
+0.74(+0.51%)
Feb 03, 2022
149.35
143.43
144.09
306,689
-6.72(-4.46%)
Feb 02, 2022
150.96
152.31
149.24
150.81
188,925
+0.10(+0.07%)
Feb 01, 2022
150.23
151.56
148.24
150.71
208,667
+0.55(+0.37%)
Jan 31, 2022
142.34
150.82
150.16
357,711
+7.81(+5.49%)
Jan 28, 2022
147.11
147.11
139.23
142.35
459,917
-3.40(-2.33%)
Jan 27, 2022
148.97
149.14
144.53
145.75
485,699
+1.04(+0.72%)
Jan 26, 2022
144.75
146.29
142.45
144.71
392,194
+1.43(+1.00%)
Jan 25, 2022
144.20
145.77
140.45
143.28
602,827
-2.24(-1.54%)
Jan 24, 2022
142.05
145.98
140.57
145.52
385,839
+2.32(+1.62%)
Jan 21, 2022
146.95
147.68
142.37
143.20
605,480
-4.99(-3.37%)
Jan 20, 2022
150.59
151.66
147.92
148.19
331,545
-1.73(-1.15%)
Jan 19, 2022
151.30
154.21
149.00
149.92
315,616
-1.48(-0.98%)
Jan 18, 2022
154.67
154.94
150.29
151.40
204,268
-4.52(-2.90%)
Jan 14, 2022
155.92
0
+5.21(+3.46%)
Jan 13, 2022
150.30
152.34
148.88
150.71
252,464
+0.35(+0.23%)
Jan 12, 2022
146.83
150.94
146.83
150.36
400,459
+4.33(+2.97%)
Jan 11, 2022
147.00
147.92
143.94
146.03
454,265
-1.29(-0.88%)
Jan 10, 2022
146.32
148.63
143.86
147.32
644,687
-0.12(-0.08%)
Jan 07, 2022
148.49
150.77
145.58
147.44
271,597
-1.51(-1.01%)
Jan 06, 2022
147.91
151.29
147.91
148.95
242,961
-1.22(-0.81%)
Jan 05, 2022
153.10
154.09
149.90
150.17
394,829
-2.93(-1.91%)
Jan 04, 2022
152.14
154.12
146.65
153.10
221,987
+0.77(+0.51%)
Jan 03, 2022
151.70
153.45
150.68
152.33
233,047
+0.13(+0.09%)
Dec 31, 2021
152.50
153.65
152.13
152.20
73,399
+0.20(+0.13%)
Dec 30, 2021
150.81
152.91
150.54
152.00
158,316
+0.89(+0.59%)
Dec 29, 2021
152.25
152.25
150.64
151.11
111,901
-0.89(-0.59%)
Dec 28, 2021
153.15
153.15
151.47
152.00
100,802
-0.66(-0.43%)
Dec 27, 2021
149.22
153.66
149.22
152.66
111,646
+2.79(+1.86%)
Dec 23, 2021
150.23
151.71
149.12
149.87
127,141
-0.36(-0.24%)
Dec 22, 2021
149.43
152.85
147.54
150.23
253,311
+1.19(+0.80%)
Dec 21, 2021
150.81
151.04
147.84
149.04
315,422
+0.01(+0.01%)
Dec 20, 2021
147.80
150.35
146.25
149.03
349,200
+0.35(+0.24%)
Dec 17, 2021
149.50
151.00
148.24
148.68
978,071
-0.91(-0.61%)
Dec 16, 2021
150.00
151.23
148.22
149.59
303,177
-0.44(-0.29%)
Dec 15, 2021
147.66
152.15
147.66
150.03
269,915
+0.93(+0.62%)
Dec 14, 2021
147.15
151.53
147.00
149.10
168,462
+0.90(+0.61%)
Dec 13, 2021
146.58
149.47
146.34
148.20
262,719
+1.20(+0.82%)
Dec 10, 2021
148.03
149.69
146.60
147.00
311,548
+0.00(+0.00%)
Dec 09, 2021
148.00
149.20
146.44
147.00
281,778
-1.73(-1.16%)
Dec 08, 2021
148.61
150.41
147.41
148.73
242,997
+0.77(+0.52%)
Dec 07, 2021
149.97
152.47
146.62
147.96
217,956
-0.06(-0.04%)
Dec 06, 2021
152.34
153.38
146.78
148.02
285,711
-3.57(-2.36%)
Dec 03, 2021
146.47
152.04
145.21
151.59
248,879
+5.61(+3.84%)
Dec 02, 2021
144.91
148.75
144.04
145.98
428,032
+1.44(+1.00%)
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
.