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
Docusign Inc
(NQ:
DOCU
)
58.03
+0.75 (+1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022
107.08
109.90
105.65
107.12
3,998,478
-0.83(-0.77%)
Mar 30, 2022
109.26
111.74
106.63
107.95
4,428,000
-3.29(-2.96%)
Mar 29, 2022
106.47
111.99
104.10
111.24
6,304,745
+6.57(+6.28%)
Mar 28, 2022
100.90
105.05
98.81
104.67
5,169,449
+4.22(+4.20%)
Mar 25, 2022
104.22
104.46
98.37
100.45
6,004,366
-4.10(-3.92%)
Mar 24, 2022
101.09
104.70
98.14
104.55
6,653,316
+4.38(+4.37%)
Mar 23, 2022
98.17
102.61
94.72
100.17
6,242,108
+0.72(+0.72%)
Mar 22, 2022
94.12
102.05
94.00
99.45
5,928,560
+3.59(+3.75%)
Mar 21, 2022
94.21
100.06
93.01
95.86
8,116,240
+0.35(+0.37%)
Mar 18, 2022
88.28
96.97
88.27
95.51
11,799,265
+8.25(+9.45%)
Mar 17, 2022
82.74
88.04
82.25
87.26
6,888,764
+4.09(+4.92%)
Mar 16, 2022
78.35
83.46
77.77
83.17
10,954,254
+6.53(+8.52%)
Mar 15, 2022
73.30
77.19
72.52
76.64
8,360,375
+3.40(+4.64%)
Mar 14, 2022
73.17
75.74
71.79
73.24
11,236,904
-1.77(-2.36%)
Mar 11, 2022
76.70
77.81
71.00
75.01
44,966,912
-18.87(-20.10%)
Mar 10, 2022
94.91
91.92
93.88
11,217,757
-4.17(-4.25%)
Mar 09, 2022
95.95
100.24
95.49
98.05
5,173,673
+6.07(+6.60%)
Mar 08, 2022
95.00
96.96
90.90
91.98
5,914,719
-3.08(-3.24%)
Mar 07, 2022
102.27
103.74
95.05
95.06
6,579,495
-6.32(-6.23%)
Mar 04, 2022
108.70
110.37
101.20
101.38
5,273,162
-7.28(-6.70%)
Mar 03, 2022
115.90
115.90
107.50
108.66
3,755,061
-5.74(-5.02%)
Mar 02, 2022
117.96
118.15
109.52
114.40
4,831,585
-3.50(-2.97%)
Mar 01, 2022
117.55
123.50
117.02
117.90
3,840,347
-0.53(-0.45%)
Feb 28, 2022
114.54
118.92
114.15
118.43
4,855,999
+3.36(+2.92%)
Feb 25, 2022
114.44
115.22
111.32
115.07
3,924,289
+1.51(+1.33%)
Feb 24, 2022
101.12
113.98
100.00
113.56
4,755,575
+7.21(+6.78%)
Feb 23, 2022
112.01
112.34
106.31
106.35
2,575,560
-4.64(-4.18%)
Feb 22, 2022
108.04
114.50
108.02
110.99
3,988,540
+0.71(+0.64%)
Feb 18, 2022
110.28
0
-4.72(-4.10%)
Feb 17, 2022
118.61
120.61
114.19
115.00
3,190,279
-5.14(-4.28%)
Feb 16, 2022
123.15
123.92
118.51
120.14
3,458,852
-5.43(-4.32%)
Feb 15, 2022
123.60
125.93
121.35
125.57
1,951,796
+4.79(+3.97%)
Feb 14, 2022
122.63
125.11
120.41
120.78
2,628,441
-1.70(-1.39%)
Feb 11, 2022
127.40
129.05
121.18
122.48
2,905,144
-4.74(-3.73%)
Feb 10, 2022
124.50
131.91
123.20
127.22
3,964,700
-0.94(-0.73%)
Feb 09, 2022
123.90
128.28
121.60
128.16
3,712,540
+6.29(+5.16%)
Feb 08, 2022
117.14
122.36
116.50
121.87
3,185,233
+3.46(+2.92%)
Feb 07, 2022
118.51
123.34
118.14
118.41
3,039,167
-0.05(-0.04%)
Feb 04, 2022
114.43
119.87
113.85
118.46
3,661,371
+4.22(+3.69%)
Feb 03, 2022
118.06
113.74
114.24
3,347,006
-7.33(-6.03%)
Feb 02, 2022
127.29
127.29
120.06
121.57
3,659,250
-5.93(-4.65%)
Feb 01, 2022
127.59
128.29
123.56
127.50
2,684,882
+1.73(+1.38%)
Jan 31, 2022
118.25
125.92
125.77
4,266,097
+8.48(+7.23%)
Jan 28, 2022
111.97
117.47
109.52
117.29
3,907,492
+6.60(+5.96%)
Jan 27, 2022
116.38
119.67
110.29
110.69
5,476,928
-3.64(-3.18%)
Jan 26, 2022
121.89
123.69
113.45
114.33
5,576,405
-3.47(-2.95%)
Jan 25, 2022
120.00
122.21
114.55
117.80
5,007,210
-4.03(-3.31%)
Jan 24, 2022
111.59
122.23
108.06
121.83
9,032,951
+5.70(+4.91%)
Jan 21, 2022
122.45
122.96
115.52
116.13
6,697,037
-8.31(-6.68%)
Jan 20, 2022
129.28
132.88
123.71
124.44
3,394,627
-2.55(-2.01%)
Jan 19, 2022
127.81
132.05
126.69
126.99
3,152,152
-0.32(-0.25%)
Jan 18, 2022
128.00
131.85
125.20
127.31
3,632,456
-3.18(-2.43%)
Jan 14, 2022
130.49
0
-0.10(-0.08%)
Jan 13, 2022
139.40
139.47
130.55
130.59
3,663,903
-8.66(-6.22%)
Jan 12, 2022
142.91
145.94
137.58
139.25
3,755,614
-2.88(-2.03%)
Jan 11, 2022
137.68
145.93
136.80
142.13
5,522,185
+5.90(+4.33%)
Jan 10, 2022
133.51
136.50
126.91
136.23
7,178,899
+0.30(+0.22%)
Jan 07, 2022
140.49
144.73
135.15
135.93
6,250,187
-7.17(-5.01%)
Jan 06, 2022
142.05
147.05
139.45
143.10
5,968,327
-1.07(-0.74%)
Jan 05, 2022
150.26
153.49
143.53
144.17
6,098,262
-10.27(-6.65%)
Jan 04, 2022
155.10
156.41
147.57
154.44
6,258,468
-2.57(-1.64%)
Jan 03, 2022
152.35
157.37
147.46
157.01
3,727,202
+4.70(+3.09%)
Dec 31, 2021
154.00
156.74
152.17
152.31
2,204,402
-2.85(-1.84%)
Dec 30, 2021
151.92
157.79
150.12
155.16
2,957,716
+2.68(+1.76%)
Dec 29, 2021
152.38
153.26
148.26
152.48
2,487,650
+0.09(+0.06%)
Dec 28, 2021
156.89
156.93
151.77
152.39
2,627,137
-4.13(-2.64%)
Dec 27, 2021
154.99
159.73
154.42
156.52
3,537,474
-0.49(-0.31%)
Dec 23, 2021
153.17
158.15
151.38
157.01
3,267,508
+3.16(+2.05%)
Dec 22, 2021
153.59
155.74
150.91
153.85
3,568,566
-0.39(-0.25%)
Dec 21, 2021
148.76
155.27
147.12
154.24
3,814,190
+6.18(+4.17%)
Dec 20, 2021
154.51
158.63
147.13
148.06
5,415,594
-7.31(-4.70%)
Dec 17, 2021
148.73
155.99
146.18
155.37
8,357,220
+5.36(+3.57%)
Dec 16, 2021
145.85
150.90
145.01
150.01
8,032,123
-1.06(-0.70%)
Dec 15, 2021
145.00
152.37
143.48
151.07
7,444,465
+6.61(+4.58%)
Dec 14, 2021
137.72
146.16
136.36
144.46
7,685,541
+4.69(+3.36%)
Dec 13, 2021
143.88
146.48
139.56
139.77
5,849,755
-4.71(-3.26%)
Dec 10, 2021
148.25
152.93
142.62
144.48
7,906,586
-4.89(-3.27%)
Dec 09, 2021
155.26
163.77
147.70
149.37
17,113,280
-4.37(-2.84%)
Dec 08, 2021
141.14
154.99
139.62
153.74
18,724,268
+15.14(+10.92%)
Dec 07, 2021
147.50
148.80
138.51
138.60
16,161,532
-5.28(-3.67%)
Dec 06, 2021
135.64
146.06
132.98
143.88
23,226,788
+8.79(+6.51%)
Dec 03, 2021
154.80
155.40
131.51
135.09
76,138,920
-45.41(-25.16%)
Dec 02, 2021
230.95
234.52
180.50
180.50
7,651,073
-50.29(-21.79%)
Dec 01, 2021
248.08
249.64
230.37
230.79
2,233,423
-15.57(-6.32%)
Nov 30, 2021
252.52
255.40
251.47
246.36
1,972,166
-5.14(-2.04%)
Nov 29, 2021
250.32
252.66
245.52
251.50
1,725,540
+1.87(+0.75%)
Nov 26, 2021
257.48
257.48
247.66
249.63
1,692,136
+6.16(+2.53%)
Nov 24, 2021
241.04
243.70
233.33
243.47
1,627,359
+0.82(+0.34%)
Nov 23, 2021
241.42
246.99
238.50
242.65
2,191,514
-4.97(-2.01%)
Nov 22, 2021
262.01
262.36
244.50
247.62
2,630,273
-15.72(-5.97%)
Nov 19, 2021
267.92
275.54
263.11
263.34
1,265,661
-0.84(-0.32%)
Nov 18, 2021
267.75
264.85
264.04
264.18
1,023,546
-2.94(-1.10%)
Nov 17, 2021
267.84
272.96
265.32
267.12
1,351,420
-0.62(-0.23%)
Nov 16, 2021
263.41
268.96
261.32
267.74
1,399,460
+4.03(+1.53%)
Nov 15, 2021
266.10
267.59
262.50
263.71
1,801,104
-0.95(-0.36%)
Nov 12, 2021
259.00
265.62
258.00
264.66
2,060,126
+10.11(+3.97%)
Nov 11, 2021
257.39
260.20
254.29
254.55
1,533,418
-1.11(-0.43%)
Nov 10, 2021
273.61
255.66
3,664,322
-19.51(-7.09%)
Nov 09, 2021
275.26
279.51
273.25
275.17
1,064,843
+1.26(+0.46%)
Nov 08, 2021
267.89
275.90
267.89
273.91
2,287,053
+6.42(+2.40%)
Nov 05, 2021
280.54
281.33
265.26
267.49
2,782,066
-16.62(-5.85%)
Nov 04, 2021
283.21
288.13
282.68
284.11
905,665
+0.90(+0.32%)
Nov 03, 2021
283.02
283.94
278.25
283.21
893,228
+1.35(+0.48%)
Nov 02, 2021
279.03
282.48
277.62
281.86
1,464,526
+3.90(+1.40%)
Nov 01, 2021
277.27
277.11
274.52
277.96
935,642
-0.33(-0.12%)
Oct 29, 2021
275.88
280.09
274.82
278.29
1,218,280
+2.35(+0.85%)
Oct 28, 2021
274.50
276.90
266.81
275.94
1,650,982
-2.02(-0.73%)
Oct 27, 2021
282.00
285.00
277.68
277.96
1,387,056
-2.62(-0.93%)
Oct 26, 2021
281.57
280.58
1,882,957
+2.72(+0.98%)
Oct 25, 2021
275.58
279.94
273.90
277.86
968,451
+3.13(+1.14%)
Oct 22, 2021
280.81
273.05
274.73
1,541,317
-5.14(-1.84%)
Oct 21, 2021
270.85
280.79
270.78
279.87
2,563,451
+8.61(+3.17%)
Oct 20, 2021
275.00
277.49
268.08
271.26
1,200,868
-1.63(-0.60%)
Oct 19, 2021
272.00
276.51
270.36
272.89
1,772,234
+3.19(+1.18%)
Oct 18, 2021
261.35
269.91
261.29
269.70
1,626,486
+9.23(+3.54%)
Oct 15, 2021
261.95
262.34
258.12
260.47
1,220,418
-0.71(-0.27%)
Oct 14, 2021
263.01
268.19
260.66
261.18
1,556,793
+1.87(+0.72%)
Oct 13, 2021
258.48
260.65
255.51
259.31
2,388,279
+4.62(+1.81%)
Oct 12, 2021
261.99
262.00
250.12
254.69
3,437,268
-6.81(-2.60%)
Oct 11, 2021
261.98
265.50
259.03
261.50
949,292
-1.53(-0.58%)
Oct 08, 2021
268.82
269.99
261.75
263.03
2,037,107
-4.80(-1.79%)
Oct 07, 2021
266.91
271.94
265.00
267.83
2,043,260
+2.71(+1.02%)
Oct 06, 2021
253.77
265.23
253.62
265.12
3,325,973
+8.92(+3.48%)
Oct 05, 2021
248.00
257.08
247.58
256.20
2,490,172
+9.63(+3.91%)
Oct 04, 2021
255.15
255.15
241.95
246.57
3,048,415
-11.20(-4.34%)
Oct 01, 2021
257.00
259.41
253.29
257.77
1,559,843
+0.34(+0.13%)
Sep 30, 2021
257.96
261.36
257.35
257.43
1,494,511
+0.54(+0.21%)
Sep 29, 2021
257.24
261.00
255.58
256.89
2,087,949
-2.11(-0.81%)
Sep 28, 2021
260.00
260.00
253.03
259.00
3,022,684
-4.82(-1.83%)
Sep 27, 2021
268.50
268.65
262.12
263.82
1,992,474
-8.55(-3.14%)
Sep 24, 2021
271.85
273.05
267.35
272.37
1,176,345
-1.33(-0.49%)
Sep 23, 2021
275.21
277.38
273.41
273.70
1,401,249
-0.34(-0.12%)
Sep 22, 2021
271.01
275.68
268.05
274.04
1,384,478
+2.88(+1.06%)
Sep 21, 2021
273.14
274.31
267.96
271.16
2,083,355
-0.13(-0.05%)
Sep 20, 2021
270.89
275.93
267.15
271.29
2,761,287
-6.45(-2.32%)
Sep 17, 2021
277.00
278.67
273.89
277.74
4,051,474
+0.64(+0.23%)
Sep 16, 2021
273.64
277.11
271.97
277.10
2,747,759
+3.45(+1.26%)
Sep 15, 2021
269.36
273.90
263.89
273.65
3,657,901
+5.67(+2.12%)
Sep 14, 2021
271.85
272.94
267.06
267.98
2,551,493
-3.24(-1.19%)
Sep 13, 2021
277.98
277.98
268.22
271.22
2,981,523
-5.93(-2.14%)
Sep 10, 2021
283.79
285.62
276.23
277.15
2,340,442
-4.16(-1.48%)
Sep 09, 2021
282.03
284.71
279.29
281.31
2,454,179
-0.33(-0.12%)
Sep 08, 2021
292.75
294.37
280.68
281.64
4,048,549
-9.87(-3.39%)
Sep 07, 2021
310.70
311.68
290.77
291.51
5,157,396
-18.54(-5.98%)
Sep 03, 2021
296.05
314.70
295.98
310.05
9,926,260
+15.48(+5.26%)
Sep 02, 2021
297.00
297.22
290.50
294.57
3,786,972
-2.65(-0.89%)
Sep 01, 2021
296.34
299.17
294.00
297.22
1,641,130
+0.98(+0.33%)
Aug 31, 2021
295.14
299.84
291.30
296.24
2,417,111
-7.40(-2.44%)
Aug 30, 2021
304.69
308.74
301.32
303.64
1,430,584
+2.88(+0.96%)
Aug 27, 2021
297.98
302.68
296.00
300.76
1,260,812
+5.61(+1.90%)
Aug 26, 2021
299.80
303.76
294.96
295.15
1,050,578
-3.75(-1.25%)
Aug 25, 2021
294.59
299.78
292.99
298.90
1,525,625
+4.91(+1.67%)
Aug 24, 2021
295.47
296.33
291.17
293.99
1,379,624
+3.11(+1.07%)
Aug 23, 2021
287.01
296.00
285.68
290.88
2,118,441
+4.88(+1.71%)
Aug 20, 2021
288.54
289.65
284.51
286.00
1,431,537
-0.84(-0.29%)
Aug 19, 2021
283.57
291.39
283.39
286.84
2,048,070
+2.03(+0.71%)
Aug 18, 2021
286.92
288.61
284.08
284.81
954,447
-0.77(-0.27%)
Aug 17, 2021
285.00
289.93
281.28
285.58
1,137,146
-1.16(-0.40%)
Aug 16, 2021
296.23
296.36
282.11
286.74
1,552,643
-9.23(-3.12%)
Aug 13, 2021
296.01
299.27
293.62
295.97
851,913
+0.43(+0.15%)
Aug 12, 2021
290.37
300.09
290.37
295.54
1,072,353
+2.48(+0.85%)
Aug 11, 2021
303.00
303.49
290.69
293.06
1,885,307
-8.53(-2.83%)
Aug 10, 2021
308.00
314.76
300.50
301.59
2,028,989
-4.91(-1.60%)
Aug 09, 2021
302.50
307.52
299.49
306.50
1,060,601
+3.87(+1.28%)
Aug 06, 2021
304.16
307.95
298.93
302.63
1,017,223
-2.98(-0.98%)
Aug 05, 2021
302.00
308.80
299.33
305.61
1,762,835
+3.64(+1.21%)
Aug 04, 2021
293.35
302.16
293.07
301.97
1,660,845
+9.31(+3.18%)
Aug 03, 2021
293.81
299.84
289.35
292.66
1,453,594
-2.44(-0.83%)
Aug 02, 2021
299.80
299.80
288.37
295.10
2,002,389
-2.94(-0.99%)
Jul 30, 2021
297.18
302.58
296.10
298.04
1,406,998
-3.14(-1.04%)
Jul 29, 2021
302.24
308.49
299.75
301.18
1,480,792
-3.64(-1.19%)
Jul 28, 2021
303.03
307.37
299.18
304.82
1,107,290
+2.78(+0.92%)
Jul 27, 2021
302.80
306.94
295.06
302.04
1,723,970
-3.73(-1.22%)
Jul 26, 2021
305.38
308.27
302.50
305.77
1,391,506
-2.73(-0.88%)
Jul 23, 2021
307.02
310.29
305.11
308.50
1,594,381
+0.50(+0.16%)
Jul 22, 2021
303.46
310.51
303.30
308.00
1,944,995
+5.19(+1.71%)
Jul 21, 2021
300.99
304.95
294.21
302.81
2,256,113
+1.54(+0.51%)
Jul 20, 2021
291.60
306.00
290.57
301.27
4,393,187
+11.79(+4.07%)
Jul 19, 2021
280.63
291.66
277.90
289.48
3,079,714
+7.43(+2.63%)
Jul 16, 2021
280.95
283.59
277.79
282.05
1,914,663
+5.04(+1.82%)
Jul 15, 2021
274.68
279.74
270.41
277.01
3,524,552
+1.58(+0.57%)
Jul 14, 2021
285.04
285.98
274.02
275.43
1,706,101
-8.25(-2.91%)
Jul 13, 2021
288.46
288.55
281.83
283.68
1,495,828
-4.42(-1.53%)
Jul 12, 2021
290.38
298.75
287.02
288.10
1,977,636
+0.08(+0.03%)
Jul 09, 2021
287.50
290.00
285.05
288.02
1,497,077
-0.72(-0.25%)
Jul 08, 2021
280.33
291.89
279.50
288.74
2,346,272
-0.20(-0.07%)
Jul 07, 2021
292.00
293.65
285.61
288.94
3,135,515
+0.76(+0.26%)
Jul 06, 2021
279.00
293.61
277.16
288.18
3,437,486
+9.36(+3.36%)
Jul 02, 2021
279.60
283.00
277.21
278.82
1,232,190
+0.73(+0.26%)
Jul 01, 2021
278.63
280.63
275.14
278.09
1,359,424
-1.48(-0.53%)
Jun 30, 2021
284.00
286.51
279.35
279.57
1,770,563
-4.91(-1.73%)
Jun 29, 2021
282.58
284.99
279.50
284.48
1,989,701
+0.33(+0.12%)
Jun 28, 2021
279.10
285.35
279.10
284.15
1,739,652
+4.95(+1.77%)
Jun 25, 2021
277.94
279.42
274.60
279.20
2,186,684
+2.48(+0.90%)
Jun 24, 2021
276.45
282.55
275.64
276.72
2,249,121
+1.92(+0.70%)
Jun 23, 2021
276.77
279.90
273.03
274.80
2,691,273
-2.47(-0.89%)
Jun 22, 2021
269.99
279.06
269.00
277.27
3,149,560
+7.25(+2.68%)
Jun 21, 2021
268.81
273.89
265.50
270.02
2,580,569
-4.41(-1.61%)
Jun 18, 2021
261.19
275.84
261.19
274.43
6,098,974
+13.82(+5.30%)
Jun 17, 2021
250.00
261.49
249.00
260.61
3,477,605
+7.54(+2.98%)
Jun 16, 2021
251.00
255.80
248.05
253.07
3,209,724
+2.59(+1.03%)
Jun 15, 2021
253.99
254.50
247.87
250.48
2,870,179
-6.78(-2.64%)
Jun 14, 2021
253.06
261.00
250.58
257.26
4,530,501
+4.25(+1.68%)
Jun 11, 2021
243.01
253.14
242.48
253.01
3,922,688
+9.93(+4.09%)
Jun 10, 2021
237.57
243.49
235.11
243.08
3,039,321
+5.33(+2.24%)
Jun 09, 2021
241.00
242.88
237.37
237.75
3,168,455
-4.57(-1.89%)
Jun 08, 2021
240.00
246.80
239.68
242.32
4,347,904
+1.35(+0.56%)
Jun 07, 2021
231.01
244.65
230.74
240.97
10,105,644
+7.73(+3.31%)
Jun 04, 2021
209.94
234.89
209.94
233.24
18,401,324
+38.49(+19.76%)
Jun 03, 2021
197.85
198.46
193.66
194.75
2,942,195
-5.78(-2.88%)
Jun 02, 2021
201.09
202.87
198.77
200.53
1,404,912
+0.15(+0.07%)
Jun 01, 2021
202.10
203.08
196.71
200.38
1,855,488
-1.24(-0.62%)
May 28, 2021
200.98
204.29
200.00
201.62
1,850,712
+2.22(+1.11%)
May 27, 2021
196.27
200.35
192.46
199.40
2,878,067
+2.04(+1.03%)
May 26, 2021
197.49
199.78
196.43
197.36
2,181,527
+1.68(+0.86%)
May 25, 2021
196.49
196.88
193.49
195.68
1,923,358
+0.13(+0.07%)
May 24, 2021
196.00
198.37
194.57
195.55
1,702,849
+1.80(+0.93%)
May 21, 2021
198.94
199.30
192.93
193.75
2,231,940
-1.74(-0.89%)
May 20, 2021
190.47
197.41
189.52
195.49
3,029,887
+6.00(+3.17%)
May 19, 2021
184.49
189.90
183.09
189.49
1,710,630
+0.58(+0.31%)
May 18, 2021
187.03
192.58
186.21
188.91
2,250,844
+2.40(+1.29%)
May 17, 2021
186.37
188.00
182.46
186.51
1,455,975
-0.57(-0.30%)
May 14, 2021
181.57
187.51
181.22
187.08
2,037,709
+6.92(+3.84%)
May 13, 2021
190.10
191.60
179.49
180.16
3,820,793
-7.63(-4.06%)
May 12, 2021
191.05
192.79
184.59
187.79
2,574,344
-8.19(-4.18%)
May 11, 2021
181.17
196.72
180.55
195.98
3,725,829
+5.98(+3.15%)
May 10, 2021
193.99
194.70
189.14
190.00
2,343,504
-5.28(-2.70%)
May 07, 2021
196.22
201.50
194.33
195.28
3,284,379
+1.66(+0.86%)
May 06, 2021
196.04
196.46
187.59
193.62
4,609,198
-2.85(-1.45%)
May 05, 2021
205.65
205.95
195.43
196.47
3,694,268
-7.84(-3.84%)
May 04, 2021
212.08
212.98
202.45
204.31
4,641,281
-10.79(-5.02%)
May 03, 2021
224.03
224.03
213.79
215.10
1,843,496
-7.84(-3.52%)
Apr 30, 2021
221.09
228.36
220.62
222.94
1,289,100
-1.65(-0.73%)
Apr 29, 2021
232.89
232.89
221.50
224.59
1,621,515
-7.71(-3.32%)
Apr 28, 2021
227.43
236.11
227.16
232.30
1,584,763
+2.28(+0.99%)
Apr 27, 2021
234.01
234.73
228.50
230.02
1,354,959
-4.34(-1.85%)
Apr 26, 2021
225.40
234.44
223.68
234.36
2,252,995
+9.52(+4.23%)
Apr 23, 2021
222.85
226.88
222.69
224.84
1,432,200
+3.15(+1.42%)
Apr 22, 2021
218.93
227.99
218.93
221.69
2,073,497
+2.33(+1.06%)
Apr 21, 2021
218.36
220.78
215.51
219.36
1,621,467
-0.07(-0.03%)
Apr 20, 2021
222.80
225.86
218.39
219.43
1,432,025
-3.87(-1.73%)
Apr 19, 2021
229.47
231.63
222.10
223.30
1,899,074
-8.63(-3.72%)
Apr 16, 2021
232.78
234.00
228.55
231.93
1,889,000
-1.27(-0.54%)
Apr 15, 2021
229.00
233.69
226.80
233.20
2,843,478
+7.84(+3.48%)
Apr 14, 2021
225.57
227.58
223.64
225.36
4,813,753
+1.72(+0.77%)
Apr 13, 2021
216.87
229.21
216.40
223.64
4,286,078
+10.16(+4.76%)
Apr 12, 2021
210.01
215.66
209.22
213.48
1,575,637
+0.51(+0.24%)
Apr 09, 2021
210.96
213.35
207.62
212.97
2,121,800
+0.69(+0.33%)
Apr 08, 2021
209.55
213.29
208.31
212.28
2,772,550
+6.57(+3.19%)
Apr 07, 2021
206.00
208.52
204.30
205.71
1,594,260
+0.00(+0.00%)
Apr 06, 2021
205.27
209.48
203.35
205.71
1,893,390
+0.06(+0.03%)
Apr 05, 2021
208.00
208.38
202.30
205.65
1,716,575
-0.64(-0.31%)
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
.