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
Enphase Energy Inc
(NQ:
ENPH
)
125.69
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
197.69
205.87
195.62
201.78
1,850,142
+5.13(+2.61%)
Mar 30, 2022
201.73
203.85
195.57
196.65
1,671,197
-5.71(-2.82%)
Mar 29, 2022
196.00
202.52
188.55
202.36
2,397,413
+6.84(+3.50%)
Mar 28, 2022
191.17
201.34
189.65
195.52
2,053,461
+1.71(+0.88%)
Mar 25, 2022
197.63
198.65
187.30
193.81
2,010,215
-4.03(-2.04%)
Mar 24, 2022
191.24
197.86
189.33
197.84
1,983,238
+7.65(+4.02%)
Mar 23, 2022
184.89
197.92
184.14
190.19
1,907,804
+0.94(+0.50%)
Mar 22, 2022
185.45
195.79
184.31
189.25
2,334,642
+3.80(+2.05%)
Mar 21, 2022
184.62
187.94
179.40
185.45
1,974,005
+0.93(+0.50%)
Mar 18, 2022
179.27
185.32
178.25
184.52
3,194,407
+3.67(+2.03%)
Mar 17, 2022
174.44
183.45
172.79
180.85
2,314,128
+3.64(+2.05%)
Mar 16, 2022
166.23
177.86
164.70
177.21
3,155,147
+12.57(+7.63%)
Mar 15, 2022
157.87
164.84
150.88
164.64
2,732,109
+7.00(+4.44%)
Mar 14, 2022
169.00
171.88
155.01
157.64
3,057,186
-13.43(-7.85%)
Mar 11, 2022
179.25
186.38
170.89
171.07
2,771,499
-7.65(-4.28%)
Mar 10, 2022
178.93
180.40
169.20
178.72
3,112,600
-1.15(-0.64%)
Mar 09, 2022
173.05
182.00
167.10
179.87
4,549,282
+3.88(+2.20%)
Mar 08, 2022
160.00
182.65
158.95
175.99
6,823,666
+17.18(+10.82%)
Mar 07, 2022
162.70
168.00
158.68
158.81
3,290,838
+0.66(+0.42%)
Mar 04, 2022
159.82
164.25
152.95
158.15
2,512,550
-0.88(-0.55%)
Mar 03, 2022
164.86
165.73
157.21
159.03
2,323,862
-4.86(-2.97%)
Mar 02, 2022
169.88
169.88
159.53
163.89
3,484,027
-6.71(-3.93%)
Mar 01, 2022
167.54
172.87
163.52
170.60
3,539,037
+3.90(+2.34%)
Feb 28, 2022
157.40
167.95
157.40
166.70
5,371,078
+12.97(+8.44%)
Feb 25, 2022
148.00
154.57
149.59
153.73
3,113,499
+6.38(+4.33%)
Feb 24, 2022
119.00
147.93
118.57
147.35
5,039,253
+20.79(+16.43%)
Feb 23, 2022
135.00
135.52
126.12
126.56
2,105,269
-6.47(-4.86%)
Feb 22, 2022
137.19
139.90
131.30
133.03
2,578,732
-7.32(-5.22%)
Feb 18, 2022
140.35
0
-8.02(-5.41%)
Feb 17, 2022
151.23
154.77
147.82
148.37
1,673,721
-5.66(-3.67%)
Feb 16, 2022
149.60
154.84
146.80
154.03
1,970,358
-0.26(-0.17%)
Feb 15, 2022
147.61
154.89
147.57
154.29
3,051,426
+10.36(+7.20%)
Feb 14, 2022
145.83
149.98
142.38
143.93
2,435,833
-1.76(-1.21%)
Feb 11, 2022
154.07
156.84
143.78
145.69
3,384,272
-8.95(-5.79%)
Feb 10, 2022
156.19
166.71
153.27
154.64
5,352,927
-7.25(-4.48%)
Feb 09, 2022
178.52
183.15
154.60
161.89
24,856,044
+17.39(+12.03%)
Feb 08, 2022
139.20
145.67
137.18
144.50
3,935,728
+3.73(+2.65%)
Feb 07, 2022
140.52
146.74
139.47
140.77
3,612,362
-0.46(-0.33%)
Feb 04, 2022
133.71
143.42
131.65
141.23
2,536,924
+8.32(+6.26%)
Feb 03, 2022
134.00
130.07
132.91
2,908,934
-6.60(-4.73%)
Feb 02, 2022
144.90
145.26
138.59
139.51
2,367,726
-3.16(-2.21%)
Feb 01, 2022
141.19
143.35
136.62
142.67
2,603,564
+18.81(+15.19%)
Jan 28, 2022
120.32
124.28
113.97
123.86
3,074,556
+3.89(+3.24%)
Jan 27, 2022
125.20
125.78
119.62
119.97
2,780,828
-1.78(-1.46%)
Jan 26, 2022
126.67
130.66
120.56
121.75
4,005,916
-0.90(-0.73%)
Jan 25, 2022
123.00
126.40
120.48
122.65
2,784,382
-5.45(-4.25%)
Jan 24, 2022
119.77
128.31
113.40
128.10
5,200,040
+2.08(+1.65%)
Jan 21, 2022
131.90
133.56
124.52
126.02
3,900,118
-8.67(-6.44%)
Jan 20, 2022
137.97
143.09
134.30
134.69
2,710,322
+0.11(+0.08%)
Jan 19, 2022
138.00
140.31
133.66
134.58
2,399,968
-1.34(-0.99%)
Jan 18, 2022
139.77
142.36
135.69
135.92
2,677,872
-6.92(-4.84%)
Jan 14, 2022
142.84
0
-0.65(-0.45%)
Jan 13, 2022
156.64
157.24
143.20
143.49
2,767,701
-5.79(-3.88%)
Jan 12, 2022
150.52
154.13
147.35
149.28
2,432,878
+0.77(+0.52%)
Jan 11, 2022
145.92
151.29
145.25
148.51
3,010,140
+1.38(+0.94%)
Jan 10, 2022
140.21
147.39
137.66
147.13
3,728,513
+2.00(+1.38%)
Jan 07, 2022
152.11
154.95
144.17
145.13
3,562,966
-6.36(-4.20%)
Jan 06, 2022
156.01
156.23
145.82
151.49
3,543,321
-5.71(-3.63%)
Jan 05, 2022
174.55
174.85
156.80
157.20
4,056,679
-21.08(-11.82%)
Jan 04, 2022
187.59
188.00
171.30
178.28
2,482,918
-5.63(-3.06%)
Jan 03, 2022
185.23
187.58
180.70
183.91
1,490,604
+0.97(+0.53%)
Dec 31, 2021
186.90
188.43
182.79
182.94
1,107,124
-3.47(-1.86%)
Dec 30, 2021
185.75
189.52
183.10
186.41
1,212,640
+0.94(+0.51%)
Dec 29, 2021
186.54
187.73
181.15
185.47
1,102,287
-1.32(-0.71%)
Dec 28, 2021
190.47
190.83
184.67
186.79
1,193,156
-1.90(-1.01%)
Dec 27, 2021
189.90
191.00
184.63
188.69
1,272,459
+0.52(+0.28%)
Dec 23, 2021
190.49
191.29
186.59
188.17
1,250,547
-1.16(-0.61%)
Dec 22, 2021
186.73
191.31
185.49
189.33
1,378,084
+0.33(+0.17%)
Dec 21, 2021
181.82
189.53
180.00
189.00
2,087,809
+10.27(+5.75%)
Dec 20, 2021
179.68
185.63
175.05
178.73
3,831,903
-10.38(-5.49%)
Dec 17, 2021
185.65
192.30
178.69
189.11
4,416,667
-1.74(-0.91%)
Dec 16, 2021
209.60
211.00
189.51
190.85
3,211,917
-13.19(-6.46%)
Dec 15, 2021
203.31
204.97
192.83
204.04
2,776,278
+1.72(+0.85%)
Dec 14, 2021
205.10
205.53
194.14
202.32
3,417,137
-11.20(-5.25%)
Dec 13, 2021
215.63
220.35
208.48
213.52
2,446,424
-1.50(-0.70%)
Dec 10, 2021
220.59
223.32
214.55
215.02
1,639,036
-1.33(-0.61%)
Dec 09, 2021
225.61
229.01
215.80
216.35
1,510,236
-9.26(-4.10%)
Dec 08, 2021
224.95
227.48
220.04
225.61
1,642,562
+3.06(+1.37%)
Dec 07, 2021
224.40
230.05
220.50
222.55
1,969,262
+9.61(+4.51%)
Dec 06, 2021
216.50
217.42
207.05
212.94
2,537,396
-4.85(-2.23%)
Dec 03, 2021
242.26
243.39
215.79
217.79
3,209,447
-17.21(-7.32%)
Dec 02, 2021
237.00
244.96
230.18
235.00
1,947,534
-9.02(-3.69%)
Dec 01, 2021
253.39
255.09
234.62
244.02
2,056,370
-5.98(-2.39%)
Nov 30, 2021
252.99
259.40
243.89
250.00
2,792,224
-6.71(-2.61%)
Nov 29, 2021
253.63
257.70
250.05
256.71
1,512,663
+9.29(+3.75%)
Nov 26, 2021
250.39
259.00
243.62
247.42
1,476,151
-7.68(-3.01%)
Nov 24, 2021
251.88
255.92
242.87
255.10
1,541,961
+4.60(+1.84%)
Nov 23, 2021
258.08
265.26
245.74
250.50
2,598,315
-10.62(-4.07%)
Nov 22, 2021
269.16
282.46
260.58
261.12
3,026,963
-6.62(-2.47%)
Nov 19, 2021
255.83
272.00
255.02
267.74
2,723,358
+13.26(+5.21%)
Nov 18, 2021
258.32
254.91
252.44
254.48
1,537,401
-0.38(-0.15%)
Nov 17, 2021
252.01
260.56
250.52
254.86
1,770,304
+3.27(+1.30%)
Nov 16, 2021
245.37
253.60
239.55
251.59
2,224,398
+6.88(+2.81%)
Nov 15, 2021
253.64
253.99
241.61
244.71
1,711,768
-6.91(-2.75%)
Nov 12, 2021
251.50
254.70
248.19
251.62
1,600,571
+1.13(+0.45%)
Nov 11, 2021
235.41
252.05
235.31
250.49
2,658,963
+19.01(+8.21%)
Nov 10, 2021
228.73
231.48
1,419,526
-7.91(-3.30%)
Nov 09, 2021
243.55
244.38
232.56
239.39
1,213,934
-2.23(-0.92%)
Nov 08, 2021
241.16
246.54
239.00
241.62
1,241,654
+3.72(+1.56%)
Nov 05, 2021
242.12
244.88
234.26
237.90
1,835,639
-4.70(-1.94%)
Nov 04, 2021
236.69
243.12
232.67
242.60
2,160,700
+6.02(+2.54%)
Nov 03, 2021
234.45
238.88
231.07
236.58
2,158,296
-1.03(-0.43%)
Nov 02, 2021
238.05
239.03
228.53
237.61
2,762,550
-1.92(-0.80%)
Nov 01, 2021
233.04
238.26
236.49
239.53
2,629,511
+7.90(+3.41%)
Oct 29, 2021
225.00
237.00
231.63
4,171,351
+7.17(+3.19%)
Oct 28, 2021
216.22
227.59
224.46
5,732,769
+8.24(+3.81%)
Oct 27, 2021
205.50
225.40
205.12
216.22
15,165,865
+42.76(+24.65%)
Oct 26, 2021
181.62
173.46
2,963,222
-5.97(-3.33%)
Oct 25, 2021
178.68
179.43
1,367,020
+2.73(+1.54%)
Oct 22, 2021
181.47
181.47
174.33
176.70
1,624,328
-3.10(-1.72%)
Oct 21, 2021
179.47
184.78
177.96
179.80
2,392,442
-0.30(-0.17%)
Oct 20, 2021
186.23
187.00
177.34
180.10
2,248,988
-6.96(-3.72%)
Oct 19, 2021
181.00
190.87
180.10
187.06
2,834,054
+7.09(+3.94%)
Oct 18, 2021
171.39
181.12
171.28
179.97
1,898,933
+7.05(+4.08%)
Oct 15, 2021
174.59
175.96
171.09
172.92
2,037,801
-0.86(-0.49%)
Oct 14, 2021
175.60
176.63
170.44
173.78
1,541,588
+0.57(+0.33%)
Oct 13, 2021
171.93
175.91
169.82
173.21
2,118,386
+3.37(+1.98%)
Oct 12, 2021
162.12
172.10
162.12
169.84
2,437,946
+8.58(+5.32%)
Oct 11, 2021
154.75
165.46
154.75
161.26
2,144,946
+6.86(+4.44%)
Oct 08, 2021
158.46
159.50
153.59
154.40
1,205,266
-2.81(-1.79%)
Oct 07, 2021
156.17
162.73
156.00
157.21
1,965,566
+3.63(+2.36%)
Oct 06, 2021
144.36
155.85
143.45
153.58
2,355,171
+6.17(+4.19%)
Oct 05, 2021
146.00
149.73
145.16
147.41
1,410,857
+2.38(+1.64%)
Oct 04, 2021
153.54
153.72
144.47
145.03
2,126,701
-10.33(-6.65%)
Oct 01, 2021
152.02
155.96
150.56
155.36
1,612,539
+5.39(+3.59%)
Sep 30, 2021
150.19
151.73
148.00
149.97
1,907,192
+1.57(+1.06%)
Sep 29, 2021
152.33
153.10
146.72
148.40
1,865,927
-2.31(-1.53%)
Sep 28, 2021
152.00
153.07
149.42
150.71
1,984,664
-4.35(-2.81%)
Sep 27, 2021
151.81
156.88
148.47
155.06
1,565,050
+1.40(+0.91%)
Sep 24, 2021
157.21
157.39
152.10
153.66
1,243,438
-4.66(-2.94%)
Sep 23, 2021
158.99
160.12
157.00
158.32
1,150,356
+0.11(+0.07%)
Sep 22, 2021
153.24
158.92
152.00
158.21
1,304,263
+3.92(+2.54%)
Sep 21, 2021
154.91
155.80
150.30
154.29
1,948,777
+1.84(+1.21%)
Sep 20, 2021
154.66
156.77
149.32
152.45
2,526,193
-8.44(-5.25%)
Sep 17, 2021
155.43
161.67
153.97
160.89
3,596,101
+4.10(+2.61%)
Sep 16, 2021
153.94
157.09
152.21
156.79
1,997,224
+1.22(+0.78%)
Sep 15, 2021
156.87
157.62
152.11
155.57
2,400,317
-2.38(-1.51%)
Sep 14, 2021
160.46
162.44
157.19
157.95
1,543,546
-2.14(-1.34%)
Sep 13, 2021
158.99
161.01
154.17
160.09
1,952,413
+1.87(+1.18%)
Sep 10, 2021
163.08
164.80
157.81
158.22
2,035,797
-3.14(-1.95%)
Sep 09, 2021
163.45
164.40
160.18
161.36
2,042,238
-2.02(-1.24%)
Sep 08, 2021
171.36
174.99
163.09
163.38
2,262,239
-5.36(-3.18%)
Sep 07, 2021
171.50
172.65
166.64
168.74
1,916,964
-5.20(-2.99%)
Sep 03, 2021
175.62
177.69
172.67
173.94
1,181,916
-2.95(-1.67%)
Sep 02, 2021
177.65
180.31
175.51
176.89
1,103,274
+0.46(+0.26%)
Sep 01, 2021
177.98
181.72
175.00
176.43
1,479,435
+2.70(+1.55%)
Aug 31, 2021
178.13
178.13
169.60
173.73
2,044,279
-4.05(-2.28%)
Aug 30, 2021
176.66
179.05
174.61
177.78
1,372,704
+2.79(+1.59%)
Aug 27, 2021
172.78
177.50
171.66
174.99
1,043,056
+2.56(+1.48%)
Aug 26, 2021
172.91
177.78
172.10
172.43
1,291,962
-0.48(-0.28%)
Aug 25, 2021
172.93
174.65
170.34
172.91
763,431
-0.01(-0.01%)
Aug 24, 2021
172.82
176.80
171.71
172.92
1,234,410
+0.68(+0.39%)
Aug 23, 2021
168.80
172.88
166.71
172.24
2,143,971
+6.25(+3.77%)
Aug 20, 2021
162.73
168.09
162.66
165.99
1,132,851
+3.10(+1.90%)
Aug 19, 2021
161.38
166.49
160.27
162.89
1,389,388
+0.42(+0.26%)
Aug 18, 2021
164.74
166.62
162.36
162.47
1,162,715
-1.01(-0.62%)
Aug 17, 2021
166.14
167.40
159.84
163.48
2,027,987
-4.06(-2.42%)
Aug 16, 2021
173.60
174.23
166.60
167.54
1,733,406
-7.46(-4.26%)
Aug 13, 2021
180.70
180.71
174.60
175.00
1,300,141
-6.27(-3.46%)
Aug 12, 2021
180.73
183.00
178.21
181.27
1,296,758
-1.02(-0.56%)
Aug 11, 2021
185.60
186.28
177.11
182.29
1,495,838
-1.80(-0.98%)
Aug 10, 2021
187.51
188.97
183.32
184.09
1,398,906
-1.47(-0.79%)
Aug 09, 2021
181.13
186.60
178.80
185.56
1,514,844
+5.82(+3.24%)
Aug 06, 2021
183.59
184.34
177.50
179.74
2,039,624
-3.71(-2.02%)
Aug 05, 2021
192.60
193.53
182.99
183.45
2,133,789
-10.48(-5.40%)
Aug 04, 2021
192.33
196.41
191.34
193.93
2,027,249
+1.31(+0.68%)
Aug 03, 2021
188.94
201.50
187.00
192.62
4,427,663
+9.51(+5.19%)
Aug 02, 2021
190.01
191.00
182.35
183.11
2,228,753
-6.49(-3.42%)
Jul 30, 2021
178.73
189.92
177.22
189.60
2,358,125
+7.54(+4.14%)
Jul 29, 2021
182.56
188.36
179.40
182.06
2,035,111
+0.64(+0.35%)
Jul 28, 2021
170.26
183.00
163.35
181.42
3,610,019
+8.56(+4.95%)
Jul 27, 2021
175.52
176.85
166.13
172.86
2,782,601
-3.82(-2.16%)
Jul 26, 2021
177.44
180.92
174.50
176.68
1,246,245
-1.50(-0.84%)
Jul 23, 2021
178.90
178.90
174.21
178.18
1,311,711
-0.76(-0.42%)
Jul 22, 2021
179.75
181.92
176.56
178.94
1,329,143
-0.85(-0.47%)
Jul 21, 2021
173.55
180.90
172.30
179.79
1,921,262
+7.70(+4.47%)
Jul 20, 2021
167.53
173.51
163.93
172.09
1,943,188
+6.81(+4.12%)
Jul 19, 2021
158.11
165.86
155.25
165.28
1,968,110
+1.83(+1.12%)
Jul 16, 2021
167.54
168.30
163.02
163.45
1,522,772
-1.84(-1.11%)
Jul 15, 2021
171.99
174.31
162.82
165.29
3,122,412
-5.50(-3.22%)
Jul 14, 2021
185.05
185.92
170.61
170.79
2,376,344
-13.27(-7.21%)
Jul 13, 2021
185.45
188.95
182.37
184.06
1,351,764
-1.66(-0.89%)
Jul 12, 2021
184.30
187.62
180.49
185.72
1,549,450
+1.92(+1.04%)
Jul 09, 2021
181.00
184.01
177.75
183.80
1,424,918
+4.08(+2.27%)
Jul 08, 2021
171.57
181.72
170.26
179.72
2,405,777
-2.11(-1.16%)
Jul 07, 2021
190.10
196.02
181.41
181.83
2,657,745
-6.98(-3.70%)
Jul 06, 2021
186.35
189.18
183.34
188.81
2,138,341
+2.40(+1.29%)
Jul 02, 2021
185.88
191.00
184.63
186.41
1,729,751
+3.30(+1.80%)
Jul 01, 2021
182.32
183.50
177.28
183.11
1,710,642
-0.52(-0.28%)
Jun 30, 2021
184.31
186.38
181.25
183.63
2,650,791
-2.08(-1.12%)
Jun 29, 2021
188.20
192.92
184.48
185.71
2,881,830
-2.62(-1.39%)
Jun 28, 2021
179.02
188.99
178.42
188.33
2,809,050
+12.94(+7.38%)
Jun 25, 2021
174.90
181.19
173.25
175.39
4,042,761
+4.62(+2.71%)
Jun 24, 2021
171.24
172.46
165.93
170.77
2,528,325
+0.53(+0.31%)
Jun 23, 2021
167.45
171.70
167.17
170.24
2,384,800
+2.94(+1.76%)
Jun 22, 2021
162.40
169.80
162.28
167.30
2,194,664
+4.22(+2.59%)
Jun 21, 2021
163.53
165.89
157.55
163.08
2,707,942
-2.77(-1.67%)
Jun 18, 2021
161.15
168.15
159.35
165.85
5,347,529
+3.86(+2.38%)
Jun 17, 2021
150.59
164.28
150.12
161.99
4,968,806
+9.97(+6.56%)
Jun 16, 2021
144.01
154.06
144.00
152.02
3,405,755
+7.10(+4.90%)
Jun 15, 2021
147.26
147.71
143.42
144.92
1,663,484
-2.73(-1.85%)
Jun 14, 2021
148.03
151.74
146.61
147.65
2,060,165
+0.52(+0.35%)
Jun 11, 2021
143.31
147.46
140.63
147.13
2,522,076
+3.63(+2.53%)
Jun 10, 2021
137.15
144.46
136.18
143.50
3,007,510
+6.53(+4.77%)
Jun 09, 2021
139.95
141.23
136.72
136.97
1,614,871
-2.18(-1.57%)
Jun 08, 2021
138.36
141.61
135.13
139.15
1,611,958
+1.68(+1.22%)
Jun 07, 2021
133.62
137.91
130.65
137.47
2,084,501
+2.77(+2.06%)
Jun 04, 2021
135.87
138.69
133.57
134.70
2,193,562
+0.57(+0.42%)
Jun 03, 2021
136.75
138.24
132.47
134.13
2,537,088
-5.04(-3.62%)
Jun 02, 2021
139.03
143.75
137.22
139.17
2,418,472
-0.27(-0.19%)
Jun 01, 2021
144.50
146.38
137.23
139.44
2,336,001
-3.61(-2.52%)
May 28, 2021
143.25
146.76
142.21
143.05
2,175,368
+0.74(+0.52%)
May 27, 2021
143.24
145.50
141.66
142.31
2,608,075
-0.73(-0.51%)
May 26, 2021
139.50
144.36
139.05
143.04
2,795,504
+4.51(+3.26%)
May 25, 2021
142.29
143.11
136.16
138.53
2,837,736
-2.34(-1.66%)
May 24, 2021
143.70
145.08
138.93
140.87
2,284,236
-1.41(-0.99%)
May 21, 2021
144.38
145.00
139.59
142.28
3,552,865
+0.46(+0.32%)
May 20, 2021
132.04
142.62
131.88
141.82
5,137,027
+11.15(+8.53%)
May 19, 2021
119.91
130.80
119.20
130.67
4,409,021
+8.16(+6.66%)
May 18, 2021
119.08
126.21
117.50
122.51
3,742,029
+4.09(+3.45%)
May 17, 2021
119.01
119.68
114.23
118.42
2,886,694
-1.36(-1.14%)
May 14, 2021
116.43
120.14
114.61
119.78
2,486,361
+5.17(+4.51%)
May 13, 2021
119.03
121.25
112.32
114.61
4,364,404
-2.56(-2.18%)
May 12, 2021
117.06
120.70
115.96
117.17
3,919,500
-4.25(-3.50%)
May 11, 2021
111.08
122.85
108.88
121.42
3,884,318
+3.30(+2.79%)
May 10, 2021
121.45
121.72
116.92
118.12
3,217,035
-4.84(-3.94%)
May 07, 2021
124.07
127.81
121.35
122.96
3,432,748
+1.02(+0.84%)
May 06, 2021
123.52
125.94
117.66
121.94
5,157,890
-4.94(-3.89%)
May 05, 2021
130.24
130.69
124.96
126.88
3,438,455
-0.95(-0.74%)
May 04, 2021
133.70
134.93
124.16
127.83
6,596,598
-8.58(-6.29%)
May 03, 2021
140.38
140.38
134.73
136.41
3,705,073
-2.84(-2.04%)
Apr 30, 2021
140.51
144.34
139.11
139.25
3,451,700
-4.15(-2.89%)
Apr 29, 2021
148.50
149.58
140.08
143.40
4,942,962
-3.51(-2.39%)
Apr 28, 2021
150.36
152.99
144.55
146.91
12,954,628
-24.19(-14.14%)
Apr 27, 2021
173.27
175.74
169.10
171.10
2,647,621
-1.55(-0.90%)
Apr 26, 2021
167.35
174.09
164.90
172.65
2,469,513
+5.68(+3.40%)
Apr 23, 2021
163.46
168.26
162.00
166.97
2,289,700
+6.09(+3.79%)
Apr 22, 2021
160.18
167.23
159.01
160.88
3,777,120
+5.80(+3.74%)
Apr 21, 2021
144.08
155.36
142.02
155.08
2,599,230
+8.08(+5.50%)
Apr 20, 2021
141.85
147.75
140.85
147.00
2,696,984
+5.86(+4.15%)
Apr 19, 2021
146.93
153.60
139.27
141.14
2,788,312
-8.87(-5.91%)
Apr 16, 2021
144.87
151.06
144.84
150.01
2,302,900
+4.22(+2.89%)
Apr 15, 2021
155.55
155.65
142.42
145.79
2,774,286
-6.12(-4.03%)
Apr 14, 2021
152.48
157.10
150.92
151.91
1,725,518
-1.18(-0.77%)
Apr 13, 2021
150.93
153.53
147.58
153.09
1,531,261
+1.22(+0.80%)
Apr 12, 2021
151.19
152.34
146.05
151.87
1,636,292
+0.52(+0.34%)
Apr 09, 2021
150.00
152.52
147.25
151.35
2,033,600
-1.78(-1.16%)
Apr 08, 2021
152.20
156.09
151.38
153.13
2,104,062
+3.12(+2.08%)
Apr 07, 2021
156.12
157.68
149.23
150.01
2,120,266
-7.91(-5.01%)
Apr 06, 2021
151.48
161.17
151.01
157.92
2,646,447
+8.50(+5.69%)
Apr 05, 2021
165.14
165.57
148.80
149.42
3,648,270
-13.27(-8.16%)
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
.