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
Zoom Video Communications Cl A
(NQ:
ZM
)
64.16
+0.20 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2022
102.67
107.84
99.39
99.57
3,618,356
-2.99(-2.92%)
Apr 28, 2022
98.10
103.92
95.72
102.56
3,584,983
+4.94(+5.06%)
Apr 27, 2022
97.69
102.04
97.30
97.62
3,522,038
-0.74(-0.75%)
Apr 26, 2022
100.75
101.68
96.00
98.36
3,785,423
-4.08(-3.98%)
Apr 25, 2022
99.51
103.09
98.90
102.44
2,723,986
+2.27(+2.27%)
Apr 22, 2022
101.15
104.99
99.30
100.17
3,784,523
-0.78(-0.77%)
Apr 21, 2022
105.20
108.49
100.55
100.95
4,394,985
-2.75(-2.65%)
Apr 20, 2022
109.53
109.91
103.40
103.70
4,510,410
-7.48(-6.73%)
Apr 19, 2022
105.44
112.33
104.08
111.18
3,288,863
+5.44(+5.14%)
Apr 18, 2022
109.73
109.93
103.62
105.74
4,151,849
-4.57(-4.14%)
Apr 14, 2022
114.66
114.66
110.14
110.31
4,499,641
-4.58(-3.99%)
Apr 13, 2022
106.30
115.83
105.16
114.89
4,676,996
+8.31(+7.80%)
Apr 12, 2022
111.69
114.70
106.24
106.58
3,248,707
-2.47(-2.27%)
Apr 11, 2022
107.91
111.11
106.41
109.05
3,902,502
-1.85(-1.67%)
Apr 08, 2022
112.37
113.27
109.39
110.90
3,953,275
-3.42(-2.99%)
Apr 07, 2022
115.14
118.12
111.33
114.32
3,497,783
-1.77(-1.52%)
Apr 06, 2022
118.03
118.56
113.34
116.09
5,160,231
-5.93(-4.86%)
Apr 05, 2022
123.92
126.44
120.43
122.02
4,905,999
-2.26(-1.82%)
Apr 04, 2022
119.39
124.99
118.33
124.28
3,080,735
+6.26(+5.30%)
Apr 01, 2022
117.56
120.50
116.11
118.02
2,793,292
+0.79(+0.67%)
Mar 31, 2022
122.75
122.81
117.16
117.23
2,901,998
-5.16(-4.22%)
Mar 30, 2022
124.26
127.37
121.23
122.39
3,986,694
-3.87(-3.07%)
Mar 29, 2022
119.98
126.53
119.98
126.26
4,756,448
+8.81(+7.50%)
Mar 28, 2022
114.87
118.31
113.63
117.45
3,288,358
+3.52(+3.09%)
Mar 25, 2022
117.13
117.58
112.45
113.93
4,217,680
-3.82(-3.24%)
Mar 24, 2022
117.35
117.78
113.97
117.75
3,330,234
+0.94(+0.80%)
Mar 23, 2022
117.21
120.27
115.95
116.81
3,442,470
-2.99(-2.50%)
Mar 22, 2022
116.01
122.24
115.40
119.80
5,002,049
+2.93(+2.51%)
Mar 21, 2022
115.01
119.89
113.35
116.87
5,937,474
+0.59(+0.51%)
Mar 18, 2022
109.49
117.84
109.21
116.28
8,521,854
+4.99(+4.48%)
Mar 17, 2022
106.46
111.33
105.00
111.29
4,965,687
+4.45(+4.17%)
Mar 16, 2022
100.55
106.88
100.17
106.84
7,998,969
+7.87(+7.95%)
Mar 15, 2022
96.09
100.59
95.26
98.97
6,999,362
+4.33(+4.58%)
Mar 14, 2022
97.50
102.16
94.51
94.64
6,713,103
-3.48(-3.55%)
Mar 11, 2022
103.48
103.49
97.90
98.12
6,454,752
-5.21(-5.04%)
Mar 10, 2022
105.83
106.90
101.06
103.33
5,025,058
-5.75(-5.27%)
Mar 09, 2022
111.84
111.84
108.06
109.08
6,423,466
+0.59(+0.54%)
Mar 08, 2022
106.67
114.29
105.00
108.49
5,576,330
+0.61(+0.57%)
Mar 07, 2022
111.13
115.24
107.72
107.88
6,237,420
-1.06(-0.97%)
Mar 04, 2022
114.10
116.19
108.43
108.94
6,227,114
-4.17(-3.69%)
Mar 03, 2022
122.00
122.06
111.95
113.11
6,195,186
-8.50(-6.99%)
Mar 02, 2022
122.25
122.89
114.52
121.61
7,222,177
-1.17(-0.95%)
Mar 01, 2022
128.57
136.00
122.13
122.78
11,537,938
-9.82(-7.41%)
Feb 28, 2022
126.79
135.09
125.10
132.60
11,874,086
+7.28(+5.81%)
Feb 25, 2022
129.05
125.34
121.54
125.32
5,242,605
-1.65(-1.30%)
Feb 24, 2022
114.74
128.74
114.78
126.97
6,993,715
+6.87(+5.72%)
Feb 23, 2022
127.99
128.15
120.10
120.10
4,622,647
-6.51(-5.14%)
Feb 22, 2022
125.06
130.73
124.98
126.61
4,444,453
-0.35(-0.28%)
Feb 18, 2022
126.96
0
-2.42(-1.87%)
Feb 17, 2022
137.63
137.74
128.93
129.38
4,931,880
-9.13(-6.59%)
Feb 16, 2022
144.49
144.69
136.40
138.51
3,923,102
-8.39(-5.71%)
Feb 15, 2022
144.44
147.15
141.10
146.90
3,043,025
+4.81(+3.39%)
Feb 14, 2022
142.42
147.74
141.11
142.09
2,535,487
+0.85(+0.60%)
Feb 11, 2022
146.96
150.48
140.16
141.24
2,690,370
-4.48(-3.07%)
Feb 10, 2022
145.78
152.69
144.29
145.72
3,343,482
-3.88(-2.59%)
Feb 09, 2022
146.49
149.81
143.90
149.60
3,060,537
+6.99(+4.90%)
Feb 08, 2022
139.36
143.19
137.28
142.61
2,562,986
+1.17(+0.83%)
Feb 07, 2022
144.59
147.48
139.78
141.44
2,529,700
-2.66(-1.85%)
Feb 04, 2022
139.30
145.21
136.92
144.10
3,457,972
+6.16(+4.47%)
Feb 03, 2022
144.07
137.35
137.94
3,349,230
-10.17(-6.87%)
Feb 02, 2022
155.79
156.05
146.58
148.11
3,053,178
-7.57(-4.86%)
Feb 01, 2022
155.23
155.95
150.07
155.68
3,313,396
+11.87(+8.25%)
Jan 28, 2022
137.58
143.89
134.70
143.81
3,682,712
+7.00(+5.12%)
Jan 27, 2022
143.60
143.81
136.17
136.81
3,572,871
-3.52(-2.51%)
Jan 26, 2022
150.03
152.00
138.89
140.33
4,883,209
-5.56(-3.81%)
Jan 25, 2022
150.00
152.14
142.12
145.89
5,114,036
-7.06(-4.62%)
Jan 24, 2022
141.68
153.24
138.91
152.95
8,232,627
+5.29(+3.58%)
Jan 21, 2022
153.98
156.91
147.11
147.66
5,722,600
-8.15(-5.23%)
Jan 20, 2022
159.55
163.48
155.65
155.81
3,703,957
-1.42(-0.90%)
Jan 19, 2022
158.65
162.99
156.94
157.23
3,302,122
-0.47(-0.30%)
Jan 18, 2022
156.32
162.98
156.00
157.70
4,361,801
-2.02(-1.26%)
Jan 14, 2022
159.72
0
-2.38(-1.47%)
Jan 13, 2022
170.10
170.10
162.00
162.10
4,618,800
-8.55(-5.01%)
Jan 12, 2022
177.00
179.90
169.70
170.65
2,700,154
-5.32(-3.02%)
Jan 11, 2022
172.15
178.88
169.45
175.97
2,413,522
+3.41(+1.98%)
Jan 10, 2022
169.32
173.23
164.90
172.56
3,493,781
+0.96(+0.56%)
Jan 07, 2022
176.05
180.67
170.72
171.60
3,089,511
-4.73(-2.68%)
Jan 06, 2022
173.09
181.88
171.23
176.33
4,001,419
+1.45(+0.83%)
Jan 05, 2022
175.98
183.67
174.29
174.88
3,768,454
-4.97(-2.76%)
Jan 04, 2022
183.32
183.56
172.10
179.85
5,265,353
-4.41(-2.39%)
Jan 03, 2022
184.44
184.91
177.24
184.26
3,172,420
+0.35(+0.19%)
Dec 31, 2021
189.20
191.61
183.62
183.91
2,817,387
-6.61(-3.47%)
Dec 30, 2021
182.32
192.91
180.84
190.52
4,139,268
+8.71(+4.79%)
Dec 29, 2021
184.00
185.21
179.78
181.81
2,563,073
-1.96(-1.07%)
Dec 28, 2021
186.60
190.63
183.09
183.77
3,129,723
-3.67(-1.96%)
Dec 27, 2021
189.54
190.44
185.66
187.44
3,078,678
-4.21(-2.20%)
Dec 23, 2021
191.00
193.41
186.65
191.65
3,106,628
-1.48(-0.77%)
Dec 22, 2021
197.05
200.25
190.42
193.13
2,863,344
-6.29(-3.15%)
Dec 21, 2021
199.04
200.53
191.67
199.42
4,241,592
+1.45(+0.73%)
Dec 20, 2021
205.00
205.22
197.02
197.97
7,770,655
-1.77(-0.89%)
Dec 17, 2021
184.12
201.69
183.35
199.74
10,512,610
+17.34(+9.51%)
Dec 16, 2021
183.79
185.72
177.00
182.40
4,220,989
-1.33(-0.72%)
Dec 15, 2021
181.13
185.47
174.66
183.73
4,785,402
+1.79(+0.98%)
Dec 14, 2021
180.57
184.57
178.80
181.94
3,509,269
-2.63(-1.42%)
Dec 13, 2021
181.86
188.97
181.11
184.57
2,751,046
-0.68(-0.37%)
Dec 10, 2021
188.27
191.36
183.91
185.25
2,174,579
-3.02(-1.60%)
Dec 09, 2021
195.16
198.51
185.74
188.27
3,794,989
-6.43(-3.30%)
Dec 08, 2021
188.29
195.98
184.30
194.70
3,358,862
+5.64(+2.98%)
Dec 07, 2021
187.85
190.87
185.58
189.06
3,985,915
+3.22(+1.73%)
Dec 06, 2021
180.63
186.13
175.27
185.84
4,154,278
+1.92(+1.04%)
Dec 03, 2021
187.73
187.83
177.12
183.92
8,934,257
-7.83(-4.08%)
Dec 02, 2021
195.44
198.49
188.37
191.75
6,592,310
-5.96(-3.01%)
Dec 01, 2021
211.42
211.50
196.27
197.71
7,566,417
-13.70(-6.48%)
Nov 30, 2021
220.66
221.41
207.40
211.41
5,911,680
-7.57(-3.46%)
Nov 29, 2021
216.43
219.36
208.46
218.98
7,031,419
-1.69(-0.76%)
Nov 26, 2021
235.70
235.97
219.21
220.67
10,808,626
+12.37(+5.94%)
Nov 24, 2021
203.90
211.50
202.02
208.30
9,243,429
+1.66(+0.80%)
Nov 23, 2021
218.05
218.61
195.80
206.64
25,293,132
-35.64(-14.71%)
Nov 22, 2021
249.26
251.70
238.20
242.28
7,930,068
-9.02(-3.59%)
Nov 19, 2021
262.24
265.23
249.33
251.30
3,882,746
-4.45(-1.74%)
Nov 18, 2021
260.88
256.08
255.31
255.75
2,356,528
-7.96(-3.02%)
Nov 17, 2021
264.00
266.19
261.52
263.71
2,416,666
-0.78(-0.29%)
Nov 16, 2021
263.00
268.88
261.21
264.49
1,969,172
+0.78(+0.30%)
Nov 15, 2021
255.00
265.33
255.00
263.71
3,992,950
+8.74(+3.43%)
Nov 12, 2021
248.38
255.14
245.53
254.97
3,173,610
+7.37(+2.98%)
Nov 11, 2021
251.27
253.19
245.16
247.60
3,283,749
-3.66(-1.46%)
Nov 10, 2021
257.01
251.26
4,899,945
-7.14(-2.76%)
Nov 09, 2021
260.99
265.66
257.57
258.40
3,018,833
-1.50(-0.58%)
Nov 08, 2021
262.65
263.18
257.94
259.90
3,933,851
-4.80(-1.81%)
Nov 05, 2021
267.10
275.64
259.77
264.70
5,420,971
-17.50(-6.20%)
Nov 04, 2021
286.22
291.31
280.73
282.20
1,984,913
-3.46(-1.21%)
Nov 03, 2021
280.22
286.05
274.02
285.66
2,432,724
+5.37(+1.92%)
Nov 02, 2021
281.10
286.45
276.27
280.29
2,092,092
+1.35(+0.48%)
Nov 01, 2021
273.20
279.47
274.44
278.94
2,773,967
+4.29(+1.56%)
Oct 29, 2021
272.02
276.61
271.60
274.65
1,493,807
-1.93(-0.70%)
Oct 28, 2021
271.16
278.26
269.21
276.58
1,594,324
+3.77(+1.38%)
Oct 27, 2021
278.94
282.48
272.25
272.81
3,103,691
-5.89(-2.11%)
Oct 26, 2021
283.33
278.70
2,421,577
-1.09(-0.39%)
Oct 25, 2021
276.04
279.79
2,924,909
+2.21(+0.80%)
Oct 22, 2021
283.51
286.66
276.12
277.58
3,320,483
+2.80(+1.02%)
Oct 21, 2021
273.64
278.14
272.60
274.78
1,495,877
-0.93(-0.34%)
Oct 20, 2021
277.35
280.20
272.68
275.71
1,740,513
-0.69(-0.25%)
Oct 19, 2021
274.53
279.81
273.83
276.40
2,378,971
+2.17(+0.79%)
Oct 18, 2021
265.67
274.83
265.50
274.23
2,648,499
+7.91(+2.97%)
Oct 15, 2021
267.00
267.98
264.25
266.32
2,796,397
-0.69(-0.26%)
Oct 14, 2021
270.50
274.00
266.84
267.01
3,066,298
+0.77(+0.29%)
Oct 13, 2021
257.74
268.28
257.30
266.24
3,767,230
+10.75(+4.21%)
Oct 12, 2021
255.27
257.34
253.10
255.49
3,060,483
+1.52(+0.60%)
Oct 11, 2021
252.18
258.41
252.00
253.97
1,721,620
-1.08(-0.42%)
Oct 08, 2021
257.23
260.54
253.63
255.05
2,265,296
-1.22(-0.48%)
Oct 07, 2021
254.43
258.48
253.81
256.27
2,669,905
+2.62(+1.03%)
Oct 06, 2021
251.30
257.88
250.11
253.65
3,902,850
-3.47(-1.35%)
Oct 05, 2021
259.84
262.74
256.85
257.12
3,711,029
-2.51(-0.97%)
Oct 04, 2021
264.24
264.57
253.41
259.63
5,002,959
-7.88(-2.94%)
Oct 01, 2021
268.77
274.57
262.70
267.51
8,664,771
+6.01(+2.30%)
Sep 30, 2021
257.39
264.88
255.25
261.50
4,718,303
+4.09(+1.59%)
Sep 29, 2021
262.32
266.86
256.88
257.41
4,311,976
-4.48(-1.71%)
Sep 28, 2021
269.49
270.62
259.80
261.89
5,210,899
-10.99(-4.03%)
Sep 27, 2021
269.49
275.24
266.11
272.88
3,083,195
+0.52(+0.19%)
Sep 24, 2021
274.64
275.90
267.19
272.36
4,051,731
-3.83(-1.39%)
Sep 23, 2021
279.91
280.36
275.45
276.19
2,865,530
-1.76(-0.63%)
Sep 22, 2021
276.20
279.39
275.25
277.95
2,994,218
-0.29(-0.10%)
Sep 21, 2021
281.03
281.17
275.06
278.24
4,165,233
-2.43(-0.87%)
Sep 20, 2021
278.65
283.13
276.91
280.67
3,902,476
-7.01(-2.44%)
Sep 17, 2021
279.79
287.78
278.37
287.68
5,423,419
+9.46(+3.40%)
Sep 16, 2021
277.68
279.29
273.50
278.22
4,675,323
-0.90(-0.32%)
Sep 15, 2021
282.33
283.07
277.02
279.12
4,644,450
-2.31(-0.82%)
Sep 14, 2021
290.34
291.88
280.92
281.43
6,034,113
-8.75(-3.02%)
Sep 13, 2021
300.16
300.27
289.82
290.18
4,913,148
-11.32(-3.75%)
Sep 10, 2021
296.91
306.26
296.81
301.50
6,096,359
+5.64(+1.91%)
Sep 09, 2021
292.16
297.57
291.13
295.86
3,348,107
+2.26(+0.77%)
Sep 08, 2021
299.55
299.96
290.53
293.60
3,931,981
-6.36(-2.12%)
Sep 07, 2021
298.30
300.98
294.80
299.96
4,255,531
+1.67(+0.56%)
Sep 03, 2021
295.32
301.81
292.03
298.29
6,131,439
+3.20(+1.08%)
Sep 02, 2021
292.80
296.69
290.41
295.09
6,649,160
+4.23(+1.45%)
Sep 01, 2021
292.85
299.40
290.05
290.86
14,999,404
+1.36(+0.47%)
Aug 31, 2021
294.00
295.87
288.30
289.50
34,540,576
-58.00(-16.69%)
Aug 30, 2021
341.70
348.30
339.65
347.50
9,951,833
+6.69(+1.96%)
Aug 27, 2021
343.88
344.78
337.65
340.81
3,096,215
+0.18(+0.05%)
Aug 26, 2021
350.75
357.93
340.27
340.63
4,847,588
+2.89(+0.86%)
Aug 25, 2021
341.64
344.05
336.79
337.74
2,039,022
-2.51(-0.74%)
Aug 24, 2021
344.42
346.33
337.76
340.25
1,777,061
-1.05(-0.31%)
Aug 23, 2021
338.23
342.49
336.79
341.30
2,146,243
+4.44(+1.32%)
Aug 20, 2021
333.45
344.36
333.45
336.86
2,356,240
+4.48(+1.35%)
Aug 19, 2021
336.24
337.99
331.45
332.38
2,475,166
-8.55(-2.51%)
Aug 18, 2021
345.50
346.97
339.05
340.93
2,091,581
-4.61(-1.33%)
Aug 17, 2021
345.50
349.46
341.30
345.54
1,991,277
-2.87(-0.82%)
Aug 16, 2021
354.60
355.00
342.57
348.41
2,407,138
-6.83(-1.92%)
Aug 13, 2021
362.22
363.39
353.59
355.24
1,745,629
-7.62(-2.10%)
Aug 12, 2021
358.34
364.15
355.02
362.86
2,063,650
+4.30(+1.20%)
Aug 11, 2021
374.92
375.00
352.75
358.56
3,509,304
-13.80(-3.71%)
Aug 10, 2021
385.70
392.78
371.58
372.36
2,805,324
-10.98(-2.86%)
Aug 09, 2021
384.93
385.50
378.20
383.34
2,305,478
-0.13(-0.03%)
Aug 06, 2021
392.30
395.00
380.70
383.47
3,092,007
-15.06(-3.78%)
Aug 05, 2021
395.73
404.35
391.82
398.54
3,425,913
-2.04(-0.51%)
Aug 04, 2021
376.88
403.00
376.50
400.58
5,735,520
+25.70(+6.86%)
Aug 03, 2021
378.13
385.62
371.59
374.88
2,188,972
-4.08(-1.08%)
Aug 02, 2021
378.00
382.42
364.00
378.96
3,163,047
+0.86(+0.23%)
Jul 30, 2021
380.51
391.80
377.53
378.10
2,876,148
-7.92(-2.05%)
Jul 29, 2021
376.07
396.89
375.00
386.02
6,655,684
+16.53(+4.47%)
Jul 28, 2021
368.48
374.14
364.23
369.49
1,870,781
+1.95(+0.53%)
Jul 27, 2021
374.76
377.70
357.87
367.54
3,091,827
-5.60(-1.50%)
Jul 26, 2021
366.48
375.83
362.50
373.14
3,841,111
+13.91(+3.87%)
Jul 23, 2021
361.60
362.50
351.00
359.23
2,874,302
-2.16(-0.60%)
Jul 22, 2021
357.03
367.10
356.21
361.39
3,094,743
+8.42(+2.39%)
Jul 21, 2021
355.34
355.80
348.33
352.97
2,962,844
-2.84(-0.80%)
Jul 20, 2021
357.83
359.24
347.08
355.81
4,060,512
+1.61(+0.45%)
Jul 19, 2021
355.11
357.50
343.82
354.20
7,785,705
-7.77(-2.15%)
Jul 16, 2021
359.87
365.50
354.34
361.97
1,887,136
+5.16(+1.45%)
Jul 15, 2021
363.93
368.58
355.35
356.81
2,398,807
-3.80(-1.05%)
Jul 14, 2021
380.80
381.31
360.45
360.61
2,598,522
-17.78(-4.70%)
Jul 13, 2021
379.04
384.50
375.41
378.39
1,755,022
-0.73(-0.19%)
Jul 12, 2021
385.41
390.88
378.27
379.12
1,901,848
-5.96(-1.55%)
Jul 09, 2021
381.02
387.53
377.79
385.08
1,918,192
-0.93(-0.24%)
Jul 08, 2021
385.43
390.50
377.50
386.01
2,747,806
-7.90(-2.01%)
Jul 07, 2021
403.86
406.48
393.30
393.91
2,024,527
-7.21(-1.80%)
Jul 06, 2021
392.58
403.47
391.56
401.12
3,433,304
+12.23(+3.14%)
Jul 02, 2021
390.48
398.72
386.55
388.89
2,066,642
+2.41(+0.62%)
Jul 01, 2021
386.12
390.11
382.00
386.48
1,468,853
-0.55(-0.14%)
Jun 30, 2021
395.00
395.43
385.54
387.03
2,249,216
-7.70(-1.95%)
Jun 29, 2021
388.85
395.44
382.77
394.73
2,581,392
+5.87(+1.51%)
Jun 28, 2021
375.94
393.33
374.50
388.86
3,458,155
+16.39(+4.40%)
Jun 25, 2021
374.07
374.07
364.08
372.47
3,647,182
-0.93(-0.25%)
Jun 24, 2021
378.45
382.50
372.32
373.40
2,438,331
-3.52(-0.93%)
Jun 23, 2021
375.00
382.71
373.99
376.92
2,358,717
+2.27(+0.61%)
Jun 22, 2021
368.51
377.00
368.50
374.65
1,999,491
+5.40(+1.46%)
Jun 21, 2021
368.78
372.62
363.29
369.25
1,895,844
-4.99(-1.33%)
Jun 18, 2021
374.01
379.89
370.93
374.24
4,569,098
+1.29(+0.35%)
Jun 17, 2021
358.20
374.52
358.20
372.95
3,416,039
+11.12(+3.07%)
Jun 16, 2021
357.82
366.83
355.41
361.83
2,667,254
+2.83(+0.79%)
Jun 15, 2021
364.50
364.50
357.05
359.00
2,587,362
-6.91(-1.89%)
Jun 14, 2021
361.87
369.58
359.40
365.91
3,440,711
-0.49(-0.13%)
Jun 11, 2021
347.64
367.96
345.10
366.40
6,783,411
+19.90(+5.74%)
Jun 10, 2021
332.05
346.88
331.00
346.50
2,807,551
+12.87(+3.86%)
Jun 09, 2021
330.63
340.34
330.23
333.63
2,719,526
-7.63(-2.24%)
Jun 08, 2021
343.00
350.15
339.22
341.26
2,842,126
-1.40(-0.41%)
Jun 07, 2021
332.67
344.93
331.12
342.66
4,537,235
+6.66(+1.98%)
Jun 04, 2021
321.59
338.99
319.77
336.00
5,604,910
+16.99(+5.33%)
Jun 03, 2021
320.11
325.83
318.25
319.01
3,106,118
-8.10(-2.48%)
Jun 02, 2021
331.88
333.79
322.21
327.11
6,248,769
-0.61(-0.19%)
Jun 01, 2021
333.33
336.14
321.70
327.72
6,567,432
-3.81(-1.15%)
May 28, 2021
330.51
336.33
329.63
331.53
2,745,710
+5.10(+1.56%)
May 27, 2021
324.11
331.00
317.55
326.43
3,621,050
+0.38(+0.12%)
May 26, 2021
324.30
329.46
323.24
326.05
2,373,752
+4.77(+1.48%)
May 25, 2021
322.71
325.51
316.08
321.28
2,159,158
-0.28(-0.09%)
May 24, 2021
318.52
324.03
316.50
321.56
1,855,186
+5.16(+1.63%)
May 21, 2021
328.21
329.45
316.06
316.40
2,057,281
-8.31(-2.56%)
May 20, 2021
314.25
325.95
313.03
324.71
3,028,312
+14.25(+4.59%)
May 19, 2021
301.58
311.51
299.00
310.46
1,727,345
-2.40(-0.77%)
May 18, 2021
309.41
322.25
304.97
312.86
3,310,567
+3.93(+1.27%)
May 17, 2021
304.83
311.91
301.93
308.93
2,905,051
+1.04(+0.34%)
May 14, 2021
292.15
309.18
292.15
307.89
4,357,300
+17.73(+6.11%)
May 13, 2021
293.98
296.61
275.80
290.16
4,605,639
+0.46(+0.16%)
May 12, 2021
291.05
296.53
282.40
289.70
3,418,158
-10.55(-3.51%)
May 11, 2021
273.91
302.00
273.20
300.25
4,084,031
+11.76(+4.08%)
May 10, 2021
293.01
293.94
286.04
288.49
2,506,494
-6.75(-2.29%)
May 07, 2021
295.44
304.70
292.71
295.24
2,446,247
+2.19(+0.75%)
May 06, 2021
295.20
295.20
285.61
293.05
3,368,208
-4.54(-1.53%)
May 05, 2021
306.53
310.98
294.50
297.59
2,580,727
-7.26(-2.38%)
May 04, 2021
310.96
311.50
298.77
304.85
3,725,752
-9.07(-2.89%)
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
.