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
Akamai Technologies
(NQ:
AKAM
)
94.14
+0.18 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
108.72
109.53
108.22
108.70
1,667,700
-1.30(-1.18%)
Apr 29, 2021
110.48
110.89
108.17
110.00
1,430,031
+1.02(+0.94%)
Apr 28, 2021
111.31
112.10
108.87
108.98
1,621,699
-2.64(-2.37%)
Apr 27, 2021
110.05
111.76
110.05
111.62
2,197,358
+1.87(+1.70%)
Apr 26, 2021
106.86
113.99
106.18
109.75
4,039,423
+2.74(+2.56%)
Apr 23, 2021
105.68
108.02
105.22
107.01
2,218,300
+0.65(+0.61%)
Apr 22, 2021
105.29
106.62
104.62
106.36
2,444,032
+0.81(+0.77%)
Apr 21, 2021
105.43
106.66
105.25
105.55
1,092,946
+0.17(+0.16%)
Apr 20, 2021
105.50
106.93
105.05
105.38
1,232,936
-0.36(-0.34%)
Apr 19, 2021
105.98
107.11
105.53
105.74
1,340,826
-0.22(-0.21%)
Apr 16, 2021
105.98
106.15
104.91
105.96
1,116,400
+0.13(+0.12%)
Apr 15, 2021
104.03
106.04
103.72
105.83
1,956,545
+2.26(+2.18%)
Apr 14, 2021
104.53
104.69
103.47
103.57
1,351,357
-0.97(-0.93%)
Apr 13, 2021
103.63
105.31
103.63
104.54
1,079,937
+0.31(+0.30%)
Apr 12, 2021
103.24
104.71
103.17
104.23
1,053,599
+0.36(+0.35%)
Apr 09, 2021
104.27
104.37
102.98
103.87
1,045,300
-0.52(-0.50%)
Apr 08, 2021
103.67
104.64
103.06
104.39
1,797,609
+1.90(+1.85%)
Apr 07, 2021
102.84
103.46
102.24
102.49
1,113,835
-1.25(-1.20%)
Apr 06, 2021
102.76
104.10
102.44
103.74
1,376,286
-0.12(-0.12%)
Apr 05, 2021
102.11
104.53
102.11
103.86
1,256,547
+1.03(+1.00%)
Apr 01, 2021
102.31
103.13
102.07
102.83
1,239,000
+0.93(+0.91%)
Mar 31, 2021
101.73
102.76
101.25
101.90
1,563,545
+0.72(+0.71%)
Mar 30, 2021
102.05
102.77
100.74
101.18
1,514,327
-1.92(-1.86%)
Mar 29, 2021
102.98
103.78
101.95
103.10
1,553,431
+0.40(+0.39%)
Mar 26, 2021
99.00
102.78
98.84
102.70
1,955,100
+3.16(+3.17%)
Mar 25, 2021
97.91
100.22
97.69
99.54
1,702,517
+1.15(+1.17%)
Mar 24, 2021
100.26
100.26
97.94
98.39
1,760,810
-1.30(-1.30%)
Mar 23, 2021
100.10
101.44
99.56
99.69
1,291,166
-0.50(-0.50%)
Mar 22, 2021
99.80
101.53
99.71
100.19
1,320,160
+0.79(+0.79%)
Mar 19, 2021
98.50
99.81
97.72
99.40
2,516,400
+1.23(+1.25%)
Mar 18, 2021
98.96
99.50
96.77
98.17
1,903,584
-2.09(-2.08%)
Mar 17, 2021
99.74
100.72
98.68
100.26
1,218,345
+0.05(+0.05%)
Mar 16, 2021
100.22
101.48
99.86
100.21
1,548,444
+0.22(+0.22%)
Mar 15, 2021
98.61
100.41
98.02
99.99
1,591,231
+2.44(+2.50%)
Mar 12, 2021
96.44
97.63
95.29
97.55
1,503,200
+0.60(+0.62%)
Mar 11, 2021
96.99
98.18
96.72
96.95
2,070,788
+0.59(+0.61%)
Mar 10, 2021
98.60
98.71
96.17
96.36
1,565,191
-0.71(-0.73%)
Mar 09, 2021
98.78
100.44
96.87
97.07
2,402,536
-0.21(-0.22%)
Mar 08, 2021
96.79
99.53
96.41
97.28
3,837,687
+0.15(+0.15%)
Mar 05, 2021
94.26
97.42
92.69
97.13
3,621,200
+3.69(+3.95%)
Mar 04, 2021
92.92
95.65
92.64
93.44
2,612,283
+0.03(+0.03%)
Mar 03, 2021
95.23
95.83
92.66
93.41
1,886,607
-2.45(-2.56%)
Mar 02, 2021
98.35
98.56
95.84
95.86
1,668,831
-0.08(-0.08%)
Mar 01, 2021
96.29
96.57
94.50
95.94
1,963,110
+1.44(+1.52%)
Feb 26, 2021
96.00
96.57
94.13
94.50
2,696,200
-0.99(-1.04%)
Feb 25, 2021
98.46
99.22
94.92
95.49
2,421,725
-2.05(-2.10%)
Feb 24, 2021
97.37
98.29
95.06
97.54
2,463,022
-0.10(-0.10%)
Feb 23, 2021
97.00
98.26
95.40
97.64
1,948,747
-0.42(-0.43%)
Feb 22, 2021
98.78
99.69
97.12
98.06
2,362,163
-0.80(-0.81%)
Feb 19, 2021
100.03
100.61
98.72
98.86
2,398,200
-0.84(-0.84%)
Feb 18, 2021
101.22
101.55
99.36
99.70
2,181,921
-2.25(-2.21%)
Feb 17, 2021
98.92
102.11
98.60
101.95
2,476,220
+3.07(+3.10%)
Feb 16, 2021
102.24
102.52
98.50
98.88
2,893,912
-2.71(-2.67%)
Feb 12, 2021
102.39
102.39
100.52
101.59
2,433,800
+0.13(+0.13%)
Feb 11, 2021
105.91
105.94
100.46
101.46
5,567,576
-3.64(-3.46%)
Feb 10, 2021
107.36
110.17
103.48
105.10
9,338,037
-12.87(-10.91%)
Feb 09, 2021
117.55
118.63
115.98
117.97
2,011,831
+0.69(+0.59%)
Feb 08, 2021
115.47
117.84
114.83
117.28
1,438,841
+2.61(+2.28%)
Feb 05, 2021
112.77
114.88
111.80
114.67
1,288,500
+2.56(+2.28%)
Feb 04, 2021
112.51
113.06
111.06
112.11
945,800
+0.51(+0.46%)
Feb 03, 2021
113.00
113.19
111.35
111.60
1,133,203
-0.61(-0.54%)
Feb 02, 2021
112.00
112.89
110.78
112.21
1,713,711
+0.56(+0.50%)
Feb 01, 2021
112.80
112.81
109.22
111.65
1,402,614
+0.62(+0.56%)
Jan 29, 2021
111.63
116.20
110.91
111.03
2,430,400
-1.75(-1.55%)
Jan 28, 2021
120.75
121.11
112.31
112.78
3,647,890
-7.66(-6.36%)
Jan 27, 2021
117.31
124.91
116.04
120.44
5,220,559
+3.44(+2.94%)
Jan 26, 2021
112.03
117.22
111.50
117.00
2,496,705
+5.67(+5.09%)
Jan 25, 2021
109.15
111.76
109.12
111.33
2,345,417
+2.27(+2.08%)
Jan 22, 2021
109.90
110.15
108.86
109.06
1,416,500
-0.89(-0.81%)
Jan 21, 2021
109.32
111.25
108.17
109.95
1,569,776
+0.59(+0.54%)
Jan 20, 2021
111.96
111.96
108.89
109.36
1,191,093
-0.65(-0.59%)
Jan 19, 2021
107.38
110.07
107.28
110.01
2,320,196
+3.56(+3.34%)
Jan 15, 2021
103.34
107.04
103.22
106.45
3,108,800
+3.60(+3.50%)
Jan 14, 2021
101.52
103.16
101.15
102.85
2,470,902
+1.17(+1.15%)
Jan 13, 2021
102.48
102.72
101.44
101.68
1,579,957
+0.00(+0.00%)
Jan 12, 2021
102.38
103.03
100.70
101.68
1,797,905
-0.69(-0.67%)
Jan 11, 2021
103.25
103.40
102.06
102.37
1,276,229
-1.09(-1.05%)
Jan 08, 2021
103.28
103.95
102.10
103.46
1,974,800
+0.65(+0.63%)
Jan 07, 2021
102.00
103.18
101.44
102.81
1,662,667
+1.28(+1.26%)
Jan 06, 2021
104.31
105.05
101.50
101.53
2,295,343
-3.89(-3.69%)
Jan 05, 2021
104.33
105.52
104.25
105.42
988,272
+0.18(+0.17%)
Jan 04, 2021
105.17
106.43
103.76
105.24
1,823,278
+0.25(+0.24%)
Dec 31, 2020
104.99
104.99
104.99
2,098,382
+0.34(+0.32%)
Dec 30, 2020
106.71
106.95
104.50
104.65
2,098,382
-2.06(-1.93%)
Dec 29, 2020
107.10
108.94
106.50
106.71
744,060
-0.57(-0.53%)
Dec 28, 2020
107.59
108.22
106.75
107.28
2,851,744
-0.18(-0.17%)
Dec 24, 2020
108.60
108.60
106.43
107.46
410,300
+0.40(+0.37%)
Dec 23, 2020
106.95
108.21
106.80
107.06
1,051,279
+0.42(+0.39%)
Dec 22, 2020
106.77
106.77
105.34
106.64
1,298,646
+0.66(+0.62%)
Dec 21, 2020
107.21
107.58
104.58
105.98
1,287,459
-1.10(-1.03%)
Dec 18, 2020
106.06
107.35
105.01
107.08
2,678,100
+1.47(+1.39%)
Dec 17, 2020
104.98
106.08
104.46
105.61
1,600,981
+1.09(+1.04%)
Dec 16, 2020
104.24
106.13
104.00
104.52
1,392,506
+0.65(+0.63%)
Dec 15, 2020
103.39
104.18
102.77
103.87
953,126
+0.60(+0.58%)
Dec 14, 2020
104.43
105.31
103.22
103.27
1,414,013
-0.26(-0.25%)
Dec 11, 2020
103.00
104.28
102.50
103.53
1,110,300
+0.12(+0.12%)
Dec 10, 2020
103.62
104.12
102.56
103.41
2,501,534
-1.02(-0.98%)
Dec 09, 2020
104.02
105.10
103.12
104.43
1,509,124
+0.33(+0.32%)
Dec 08, 2020
102.83
104.67
102.68
104.10
1,076,990
+1.32(+1.28%)
Dec 07, 2020
103.82
104.75
102.51
102.78
1,114,882
-1.41(-1.35%)
Dec 04, 2020
103.33
105.21
103.33
104.19
1,370,200
+0.10(+0.10%)
Dec 03, 2020
103.05
104.50
102.50
104.09
727,539
+0.63(+0.61%)
Dec 02, 2020
103.40
104.45
102.46
103.46
1,083,871
-0.75(-0.72%)
Dec 01, 2020
103.17
104.36
101.96
104.21
1,768,912
+0.70(+0.68%)
Nov 30, 2020
104.46
104.46
103.06
103.51
2,355,312
-0.81(-0.78%)
Nov 27, 2020
103.92
105.31
103.42
104.32
725,100
+0.58(+0.56%)
Nov 25, 2020
102.49
104.14
102.36
103.74
873,300
+1.22(+1.19%)
Nov 24, 2020
103.37
103.37
101.34
102.52
1,460,503
-0.29(-0.28%)
Nov 23, 2020
101.88
103.05
101.13
102.81
940,598
+0.49(+0.48%)
Nov 20, 2020
102.00
104.16
102.00
102.32
1,494,300
+0.82(+0.81%)
Nov 19, 2020
100.92
102.04
99.68
101.50
976,755
+0.91(+0.90%)
Nov 18, 2020
102.83
102.99
100.55
100.59
1,189,100
-1.86(-1.82%)
Nov 17, 2020
102.03
103.19
100.79
102.45
1,470,500
+0.77(+0.76%)
Nov 16, 2020
100.28
102.02
100.21
101.68
1,003,042
+0.15(+0.15%)
Nov 13, 2020
98.74
101.78
98.73
101.53
2,119,900
+3.30(+3.36%)
Nov 12, 2020
97.09
98.99
96.61
98.23
1,722,404
+1.03(+1.06%)
Nov 11, 2020
98.32
99.11
96.80
97.20
1,878,042
+0.52(+0.54%)
Nov 10, 2020
98.41
98.56
95.04
96.68
2,129,432
-2.59(-2.61%)
Nov 09, 2020
101.11
102.78
99.20
99.27
2,168,579
-2.36(-2.32%)
Nov 06, 2020
103.45
103.55
101.17
101.63
1,070,500
-1.08(-1.05%)
Nov 05, 2020
101.98
103.38
101.16
102.71
1,947,791
+3.37(+3.39%)
Nov 04, 2020
97.59
99.99
96.92
99.34
2,130,194
+3.67(+3.84%)
Nov 03, 2020
97.08
97.94
95.18
95.67
1,455,780
-0.14(-0.15%)
Nov 02, 2020
96.00
96.58
94.14
95.81
1,487,130
+0.69(+0.73%)
Oct 30, 2020
95.23
96.64
94.12
95.12
2,692,100
-0.70(-0.73%)
Oct 29, 2020
97.31
98.47
95.52
95.82
2,960,723
-1.58(-1.62%)
Oct 28, 2020
101.18
102.26
96.24
97.40
6,218,334
-9.31(-8.72%)
Oct 27, 2020
106.81
109.23
105.70
106.71
2,521,280
+0.65(+0.61%)
Oct 26, 2020
105.69
107.98
104.54
106.06
1,497,203
-0.69(-0.65%)
Oct 23, 2020
107.54
107.88
103.76
106.75
2,665,700
-1.25(-1.16%)
Oct 22, 2020
109.01
109.20
106.11
108.00
1,488,900
-1.02(-0.94%)
Oct 21, 2020
109.76
110.04
107.80
109.02
1,134,199
-0.28(-0.26%)
Oct 20, 2020
110.09
110.42
109.00
109.30
1,004,077
-0.11(-0.10%)
Oct 19, 2020
111.49
112.66
109.07
109.41
1,417,357
-1.30(-1.17%)
Oct 16, 2020
109.62
111.94
109.19
110.71
1,527,200
+1.66(+1.52%)
Oct 15, 2020
110.00
111.03
108.22
109.05
2,610,309
-4.28(-3.78%)
Oct 14, 2020
115.72
115.84
112.39
113.33
1,366,899
-2.13(-1.84%)
Oct 13, 2020
113.84
115.79
113.56
115.46
1,271,392
+1.37(+1.20%)
Oct 12, 2020
113.98
114.89
113.43
114.09
1,033,653
+1.56(+1.39%)
Oct 09, 2020
111.42
112.87
111.31
112.53
671,600
+1.45(+1.31%)
Oct 08, 2020
110.15
111.66
110.15
111.08
749,092
+1.40(+1.28%)
Oct 07, 2020
108.20
109.88
108.20
109.68
1,019,900
+1.52(+1.41%)
Oct 06, 2020
108.77
110.29
108.03
108.16
903,670
-0.94(-0.86%)
Oct 05, 2020
109.12
109.24
107.50
109.10
1,230,895
+0.49(+0.45%)
Oct 02, 2020
108.62
110.00
108.12
108.61
910,000
-1.32(-1.20%)
Oct 01, 2020
110.95
111.44
108.91
109.93
1,440,468
-0.61(-0.55%)
Sep 30, 2020
111.46
112.21
110.15
110.54
1,099,289
-0.67(-0.60%)
Sep 29, 2020
110.64
111.98
110.50
111.21
803,976
+0.24(+0.22%)
Sep 28, 2020
112.01
112.12
109.18
110.97
1,629,911
-0.50(-0.45%)
Sep 25, 2020
110.80
111.73
110.31
111.47
1,145,300
+1.00(+0.91%)
Sep 24, 2020
108.94
111.60
108.50
110.47
949,144
+0.39(+0.35%)
Sep 23, 2020
112.46
112.67
109.97
110.08
1,235,375
-2.67(-2.37%)
Sep 22, 2020
110.58
112.98
108.95
112.75
1,176,209
+2.59(+2.35%)
Sep 21, 2020
107.88
110.24
107.40
110.16
1,549,713
+1.10(+1.01%)
Sep 18, 2020
107.88
109.34
106.26
109.06
2,284,400
+2.18(+2.04%)
Sep 17, 2020
104.94
106.95
104.10
106.88
1,222,961
-0.19(-0.18%)
Sep 16, 2020
109.54
109.65
106.87
107.07
1,119,798
-1.79(-1.64%)
Sep 15, 2020
108.86
110.17
108.31
108.86
932,003
+0.67(+0.62%)
Sep 14, 2020
107.93
109.11
107.49
108.19
955,328
+1.70(+1.60%)
Sep 11, 2020
106.83
107.80
105.58
106.49
1,581,800
+0.15(+0.14%)
Sep 10, 2020
109.16
109.86
105.68
106.34
1,694,011
-2.60(-2.39%)
Sep 09, 2020
106.21
109.39
105.45
108.94
1,620,682
+4.83(+4.64%)
Sep 08, 2020
106.10
106.90
104.08
104.11
2,184,972
-4.32(-3.98%)
Sep 04, 2020
112.56
113.55
107.52
108.43
2,624,700
-4.97(-4.38%)
Sep 03, 2020
117.76
118.07
112.10
113.40
2,400,560
-6.17(-5.16%)
Sep 02, 2020
119.58
120.00
117.04
119.57
2,526,666
+0.54(+0.45%)
Sep 01, 2020
117.30
119.09
116.62
119.03
1,936,221
+2.60(+2.23%)
Aug 31, 2020
115.61
116.85
115.13
116.43
1,392,969
+0.80(+0.69%)
Aug 28, 2020
114.99
117.84
114.44
115.63
2,028,400
+1.57(+1.38%)
Aug 27, 2020
112.83
114.71
112.38
114.06
1,641,675
+1.68(+1.49%)
Aug 26, 2020
110.75
113.31
110.75
112.38
2,178,509
+1.38(+1.24%)
Aug 25, 2020
111.03
111.66
110.47
111.00
1,376,927
+0.13(+0.12%)
Aug 24, 2020
110.91
112.70
109.55
110.87
1,699,277
+0.23(+0.20%)
Aug 21, 2020
110.85
111.78
110.04
110.64
1,692,400
+0.30(+0.27%)
Aug 20, 2020
108.73
110.78
108.62
110.35
1,188,303
+1.14(+1.04%)
Aug 19, 2020
108.97
110.49
108.75
109.21
1,134,986
+0.48(+0.44%)
Aug 18, 2020
108.34
109.18
107.64
108.73
950,643
+0.86(+0.80%)
Aug 17, 2020
107.97
109.16
107.76
107.87
975,145
-0.03(-0.03%)
Aug 14, 2020
109.47
109.57
107.31
107.90
948,800
-1.33(-1.22%)
Aug 13, 2020
106.88
109.93
106.88
109.23
1,243,468
+2.23(+2.08%)
Aug 12, 2020
107.24
107.79
106.51
107.00
1,040,900
+0.78(+0.73%)
Aug 11, 2020
108.00
108.63
105.87
106.22
1,710,081
-1.65(-1.53%)
Aug 10, 2020
109.10
109.43
107.53
107.87
1,399,995
-1.35(-1.24%)
Aug 07, 2020
109.31
109.69
107.96
109.22
1,697,700
+0.04(+0.04%)
Aug 06, 2020
110.60
110.71
108.64
109.18
1,235,840
-1.55(-1.40%)
Aug 05, 2020
111.94
111.94
109.99
110.73
1,398,504
-1.00(-0.90%)
Aug 04, 2020
113.30
113.35
110.98
111.73
1,325,549
-1.25(-1.11%)
Aug 03, 2020
112.85
113.53
111.75
112.98
1,212,010
+0.54(+0.48%)
Jul 31, 2020
111.17
112.44
110.13
112.44
1,183,000
+1.94(+1.76%)
Jul 30, 2020
109.11
111.36
108.01
110.50
1,439,564
-0.18(-0.16%)
Jul 29, 2020
109.00
111.16
106.61
110.68
3,853,357
-1.31(-1.17%)
Jul 28, 2020
114.68
114.95
111.72
111.99
2,159,047
-2.66(-2.32%)
Jul 27, 2020
112.90
115.08
112.01
114.65
1,143,036
+2.91(+2.60%)
Jul 24, 2020
111.40
112.84
110.29
111.74
998,100
-0.95(-0.84%)
Jul 23, 2020
114.52
115.56
112.08
112.69
1,268,741
-1.12(-0.98%)
Jul 22, 2020
113.94
114.75
112.96
113.81
1,140,807
+0.36(+0.32%)
Jul 21, 2020
115.69
115.72
113.18
113.45
1,122,987
-1.79(-1.55%)
Jul 20, 2020
112.94
115.86
112.81
115.24
1,365,025
+2.59(+2.30%)
Jul 17, 2020
111.33
112.74
110.81
112.65
953,600
+0.99(+0.89%)
Jul 16, 2020
110.32
112.20
110.32
111.66
1,369,019
-1.12(-0.99%)
Jul 15, 2020
111.78
113.65
111.11
112.78
2,232,817
+0.51(+0.45%)
Jul 14, 2020
109.97
112.36
108.70
112.27
2,089,852
+2.33(+2.12%)
Jul 13, 2020
115.12
115.24
109.81
109.94
1,599,777
-4.32(-3.78%)
Jul 10, 2020
115.30
115.30
113.37
114.26
1,262,600
+0.04(+0.04%)
Jul 09, 2020
113.29
114.80
112.59
114.22
1,630,352
+0.72(+0.63%)
Jul 08, 2020
112.19
113.50
111.25
113.50
1,557,038
+2.52(+2.27%)
Jul 07, 2020
112.50
113.35
110.91
110.98
1,451,321
-1.63(-1.45%)
Jul 06, 2020
116.00
116.39
111.88
112.61
2,911,672
-0.51(-0.45%)
Jul 02, 2020
109.98
114.37
109.14
113.12
4,433,800
+6.79(+6.39%)
Jul 01, 2020
106.55
107.00
104.89
106.33
1,746,424
-0.76(-0.71%)
Jun 30, 2020
105.38
107.53
105.11
107.09
1,709,682
+2.10(+2.00%)
Jun 29, 2020
105.62
105.71
103.55
104.99
1,862,100
-0.38(-0.36%)
Jun 26, 2020
102.78
105.92
102.39
105.37
4,123,500
+2.48(+2.41%)
Jun 25, 2020
101.00
102.96
98.62
102.89
2,133,892
+1.92(+1.90%)
Jun 24, 2020
100.92
102.11
99.82
100.97
2,147,763
+0.09(+0.09%)
Jun 23, 2020
102.05
103.20
100.62
100.88
1,643,939
-0.71(-0.70%)
Jun 22, 2020
100.95
102.70
100.25
101.59
1,301,821
+1.12(+1.11%)
Jun 19, 2020
101.90
102.67
100.05
100.47
2,825,100
-0.22(-0.22%)
Jun 18, 2020
101.62
101.85
99.55
100.69
1,368,106
-0.72(-0.71%)
Jun 17, 2020
100.69
102.60
100.30
101.41
1,886,394
+1.37(+1.37%)
Jun 16, 2020
102.89
102.89
99.05
100.04
2,411,574
-0.50(-0.50%)
Jun 15, 2020
99.68
101.40
99.59
100.54
1,593,347
+0.20(+0.20%)
Jun 12, 2020
102.04
103.19
99.64
100.34
1,501,600
-0.14(-0.14%)
Jun 11, 2020
102.89
104.42
100.36
100.48
1,574,229
-3.37(-3.25%)
Jun 10, 2020
103.50
104.56
102.60
103.85
1,414,346
+1.12(+1.09%)
Jun 09, 2020
103.26
103.26
101.10
102.73
1,201,856
-0.65(-0.63%)
Jun 08, 2020
99.48
103.59
99.17
103.38
1,686,290
+4.38(+4.42%)
Jun 05, 2020
101.32
101.83
98.14
99.00
2,962,800
-2.84(-2.79%)
Jun 04, 2020
102.21
103.68
101.51
101.84
1,932,879
-1.17(-1.14%)
Jun 03, 2020
105.50
105.50
102.42
103.01
1,959,697
-2.52(-2.39%)
Jun 02, 2020
106.15
106.45
102.59
105.53
2,047,466
-0.18(-0.17%)
Jun 01, 2020
105.05
106.46
103.03
105.71
1,695,733
-0.09(-0.09%)
May 29, 2020
103.76
106.27
102.23
105.80
6,083,100
+2.89(+2.81%)
May 28, 2020
99.91
104.49
99.91
102.91
1,742,007
+2.94(+2.94%)
May 27, 2020
99.35
99.99
97.25
99.97
1,569,450
-0.11(-0.11%)
May 26, 2020
102.00
102.17
99.83
100.08
1,523,158
-0.34(-0.34%)
May 22, 2020
100.65
101.26
99.89
100.42
1,177,900
-0.58(-0.57%)
May 21, 2020
100.46
101.94
99.80
101.00
1,604,634
+0.42(+0.42%)
May 20, 2020
98.79
100.88
98.46
100.58
1,665,677
+3.28(+3.37%)
May 19, 2020
98.27
99.35
97.26
97.30
1,247,942
-0.80(-0.82%)
May 18, 2020
98.80
99.62
97.00
98.10
1,783,310
+0.01(+0.01%)
May 15, 2020
96.09
99.02
95.71
98.09
3,004,300
+0.86(+0.88%)
May 14, 2020
95.20
97.26
94.21
97.23
1,765,216
+1.86(+1.95%)
May 13, 2020
97.00
97.59
94.40
95.37
2,320,508
-0.39(-0.41%)
May 12, 2020
102.54
102.69
95.75
95.76
2,803,637
-6.13(-6.02%)
May 11, 2020
101.31
103.15
100.76
101.89
1,360,288
+0.74(+0.73%)
May 08, 2020
101.52
101.81
100.35
101.15
1,213,300
+0.55(+0.55%)
May 07, 2020
101.28
102.47
99.88
100.60
1,905,106
+1.43(+1.44%)
May 06, 2020
100.36
100.84
98.88
99.17
1,566,874
-0.02(-0.02%)
May 05, 2020
98.92
100.47
97.83
99.19
1,941,941
+1.59(+1.63%)
May 04, 2020
96.05
97.64
95.53
97.60
1,929,752
+1.74(+1.82%)
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
.