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
Intuitive Surgical
(NQ:
ISRG
)
401.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2020
184.88
191.13
183.99
189.94
2,176,227
+5.35(+2.90%)
Jun 29, 2020
184.50
185.00
181.39
184.59
1,342,962
+1.31(+0.71%)
Jun 26, 2020
185.52
185.96
181.62
183.28
1,975,800
-1.75(-0.95%)
Jun 25, 2020
185.57
185.76
181.01
185.04
2,148,852
+0.05(+0.03%)
Jun 24, 2020
194.21
194.34
184.14
184.99
2,878,704
-11.19(-5.70%)
Jun 23, 2020
197.00
198.77
195.67
196.17
1,259,940
-0.15(-0.07%)
Jun 22, 2020
196.09
196.76
194.16
196.32
1,607,226
+0.48(+0.24%)
Jun 19, 2020
197.24
198.44
193.22
195.84
3,468,300
+0.66(+0.34%)
Jun 18, 2020
192.73
195.25
192.33
195.18
1,236,537
+2.35(+1.22%)
Jun 17, 2020
193.45
195.21
192.19
192.83
1,165,119
+1.14(+0.59%)
Jun 16, 2020
195.96
196.42
190.85
191.69
1,934,499
+1.26(+0.66%)
Jun 15, 2020
182.17
190.66
181.62
190.43
1,845,606
+4.29(+2.30%)
Jun 12, 2020
187.68
189.78
181.84
186.14
2,017,800
+3.53(+1.93%)
Jun 11, 2020
191.49
192.23
182.38
182.61
2,646,723
-12.52(-6.41%)
Jun 10, 2020
191.46
196.68
190.43
195.13
1,739,208
+0.29(+0.15%)
Jun 09, 2020
195.02
197.58
194.26
194.84
1,488,723
-2.73(-1.38%)
Jun 08, 2020
196.87
197.91
194.80
197.57
1,816,719
-0.02(-0.01%)
Jun 05, 2020
189.29
200.40
189.17
197.59
3,038,700
+9.50(+5.05%)
Jun 04, 2020
191.33
191.33
186.39
188.08
2,490,975
-3.40(-1.78%)
Jun 03, 2020
193.17
194.87
191.32
191.49
1,938,048
-1.78(-0.92%)
Jun 02, 2020
191.89
193.52
189.65
193.27
1,488,318
+1.74(+0.91%)
Jun 01, 2020
191.60
193.57
190.21
191.53
1,435,068
-1.81(-0.94%)
May 29, 2020
191.33
193.86
189.00
193.34
2,686,800
+2.55(+1.33%)
May 28, 2020
187.55
195.20
187.55
190.80
2,467,494
+2.55(+1.36%)
May 27, 2020
188.83
189.07
183.11
188.24
1,863,144
+1.21(+0.65%)
May 26, 2020
191.67
194.16
186.67
187.03
2,469,450
-0.57(-0.30%)
May 22, 2020
182.32
187.71
181.30
187.60
1,669,200
+15.93(+9.28%)
May 21, 2020
183.48
184.80
171.67
171.67
1,396,038
-12.43(-6.75%)
May 20, 2020
180.00
185.15
179.16
184.10
1,964,643
+7.10(+4.01%)
May 19, 2020
180.12
180.99
176.87
177.00
1,192,884
-2.47(-1.38%)
May 18, 2020
177.17
182.11
176.48
179.47
1,758,807
+6.00(+3.46%)
May 15, 2020
171.35
173.47
170.40
173.47
1,386,300
+1.05(+0.61%)
May 14, 2020
167.26
172.82
167.04
172.42
1,605,564
+2.78(+1.64%)
May 13, 2020
174.08
175.72
167.33
169.64
2,297,385
-4.64(-2.66%)
May 12, 2020
178.66
180.23
174.28
174.29
1,482,531
-5.41(-3.01%)
May 11, 2020
177.33
180.00
176.50
179.70
2,318,454
+0.44(+0.25%)
May 08, 2020
180.97
181.48
178.25
179.26
2,776,200
+0.61(+0.34%)
May 07, 2020
174.02
178.85
172.55
178.65
2,835,828
+8.03(+4.71%)
May 06, 2020
171.77
174.34
169.29
170.62
1,469,364
-0.34(-0.20%)
May 05, 2020
169.92
173.00
168.19
170.95
1,518,846
+3.62(+2.17%)
May 04, 2020
165.80
168.12
165.18
167.33
1,493,238
+1.04(+0.63%)
May 01, 2020
167.67
168.99
164.00
166.29
2,041,500
-4.01(-2.35%)
Apr 30, 2020
172.50
172.67
169.48
170.29
1,687,683
-2.95(-1.70%)
Apr 29, 2020
170.90
175.39
168.68
173.24
2,139,363
+5.42(+3.23%)
Apr 28, 2020
171.96
173.00
166.67
167.82
2,001,105
-4.55(-2.64%)
Apr 27, 2020
174.15
174.40
171.00
172.37
1,280,139
+0.72(+0.42%)
Apr 24, 2020
173.01
173.50
169.55
171.64
1,553,700
+0.64(+0.38%)
Apr 23, 2020
171.71
174.67
170.53
171.00
2,279,850
+0.29(+0.17%)
Apr 22, 2020
167.92
171.48
166.44
170.71
2,332,248
+5.17(+3.12%)
Apr 21, 2020
168.73
170.42
162.67
165.54
2,728,593
-7.23(-4.19%)
Apr 20, 2020
174.50
176.50
172.55
172.78
2,157,129
-2.67(-1.52%)
Apr 17, 2020
173.37
176.03
165.37
175.44
4,096,800
+5.30(+3.11%)
Apr 16, 2020
171.63
171.98
165.18
170.15
2,802,402
-0.19(-0.11%)
Apr 15, 2020
165.20
171.09
163.69
170.33
2,517,585
+1.02(+0.60%)
Apr 14, 2020
167.09
171.48
166.31
169.31
3,236,121
+4.47(+2.71%)
Apr 13, 2020
165.41
166.68
162.72
164.84
2,311,491
-3.09(-1.84%)
Apr 09, 2020
170.56
171.73
163.58
167.93
4,173,900
-2.24(-1.31%)
Apr 08, 2020
165.00
171.56
162.01
170.17
3,145,971
+6.84(+4.19%)
Apr 07, 2020
173.33
174.78
161.96
163.33
4,463,418
-3.42(-2.05%)
Apr 06, 2020
163.16
167.80
159.01
166.75
3,802,044
+12.59(+8.17%)
Apr 03, 2020
154.77
156.88
150.00
154.16
3,269,400
-1.75(-1.12%)
Apr 02, 2020
150.00
157.99
150.00
155.91
2,671,695
+3.15(+2.06%)
Apr 01, 2020
153.42
158.33
150.09
152.75
4,517,454
-12.32(-7.46%)
Mar 31, 2020
166.28
169.80
164.10
165.07
3,419,616
-3.00(-1.79%)
Mar 30, 2020
163.33
168.96
161.43
168.07
2,829,720
+4.60(+2.82%)
Mar 27, 2020
159.58
168.80
158.89
163.47
4,865,400
-3.69(-2.21%)
Mar 26, 2020
154.21
168.20
154.21
167.16
4,961,742
+13.72(+8.94%)
Mar 25, 2020
144.43
161.33
143.33
153.44
5,216,514
+9.47(+6.58%)
Mar 24, 2020
132.97
144.55
132.36
143.97
5,642,565
+21.38(+17.44%)
Mar 23, 2020
127.33
130.26
120.17
122.58
4,780,830
-8.81(-6.71%)
Mar 20, 2020
138.95
144.80
130.43
131.40
4,265,100
-4.67(-3.43%)
Mar 19, 2020
133.75
144.63
124.00
136.07
4,804,893
+0.50(+0.37%)
Mar 18, 2020
133.17
136.12
122.69
135.57
6,621,834
-6.26(-4.41%)
Mar 17, 2020
137.66
143.01
123.33
141.83
5,773,185
+7.06(+5.24%)
Mar 16, 2020
138.77
149.17
134.08
134.76
5,370,930
-22.23(-14.16%)
Mar 13, 2020
159.34
160.77
144.19
156.99
5,606,100
+4.48(+2.94%)
Mar 12, 2020
162.09
166.07
152.02
152.51
5,081,424
-17.34(-10.21%)
Mar 11, 2020
173.33
174.19
167.59
169.85
3,014,670
-9.28(-5.18%)
Mar 10, 2020
176.89
179.65
168.52
179.13
2,935,977
+8.91(+5.24%)
Mar 09, 2020
171.71
175.97
167.00
170.22
3,455,424
-14.83(-8.01%)
Mar 06, 2020
183.33
186.49
179.36
185.05
3,102,300
-4.41(-2.33%)
Mar 05, 2020
190.60
192.26
186.84
189.46
2,871,765
-4.84(-2.49%)
Mar 04, 2020
189.33
194.57
187.66
194.30
2,202,036
+8.21(+4.41%)
Mar 03, 2020
185.57
191.67
181.26
186.09
3,077,889
-0.27(-0.14%)
Mar 02, 2020
178.65
186.53
177.41
186.36
2,841,093
+8.37(+4.70%)
Feb 28, 2020
175.97
178.95
172.85
177.99
5,829,600
-3.55(-1.96%)
Feb 27, 2020
183.46
186.83
181.39
181.54
3,199,578
-4.97(-2.66%)
Feb 26, 2020
188.33
191.27
186.27
186.51
2,238,630
+0.34(+0.18%)
Feb 25, 2020
194.65
195.08
185.29
186.17
2,651,988
-7.22(-3.73%)
Feb 24, 2020
196.82
198.81
192.84
193.39
2,545,260
-10.97(-5.37%)
Feb 21, 2020
204.12
204.98
202.23
204.36
2,202,300
-1.74(-0.84%)
Feb 20, 2020
203.66
206.33
202.57
206.10
1,909,695
+1.14(+0.55%)
Feb 19, 2020
198.71
206.19
198.71
204.96
2,213,337
+3.40(+1.69%)
Feb 18, 2020
200.44
201.67
199.90
201.56
1,628,322
+0.44(+0.22%)
Feb 14, 2020
200.33
201.45
198.14
201.12
1,911,300
+1.00(+0.50%)
Feb 13, 2020
199.67
200.30
197.50
200.12
2,261,769
+2.50(+1.27%)
Feb 12, 2020
197.19
198.32
196.13
197.61
1,393,986
+1.67(+0.85%)
Feb 11, 2020
196.22
196.87
195.25
195.94
1,292,904
+0.96(+0.49%)
Feb 10, 2020
192.96
195.03
192.23
194.98
1,208,859
+1.83(+0.95%)
Feb 07, 2020
193.78
194.34
192.78
193.14
1,806,300
-0.71(-0.36%)
Feb 06, 2020
192.67
194.54
191.77
193.85
1,329,906
+1.66(+0.87%)
Feb 05, 2020
193.79
193.83
190.93
192.19
1,548,189
+0.83(+0.43%)
Feb 04, 2020
192.06
195.00
190.89
191.36
1,842,651
+2.82(+1.49%)
Feb 03, 2020
187.43
188.75
186.20
188.54
2,771,568
+1.95(+1.04%)
Jan 31, 2020
189.28
190.07
185.01
186.59
2,303,400
-3.69(-1.94%)
Jan 30, 2020
189.55
191.58
186.06
190.28
2,236,620
-0.19(-0.10%)
Jan 29, 2020
191.67
192.57
189.33
190.47
1,694,475
+0.56(+0.29%)
Jan 28, 2020
190.11
191.15
189.17
189.91
2,549,979
+0.74(+0.39%)
Jan 27, 2020
190.64
191.00
186.42
189.17
4,478,661
-7.23(-3.68%)
Jan 24, 2020
201.60
201.67
194.61
196.40
6,267,000
-8.60(-4.20%)
Jan 23, 2020
203.95
205.00
202.20
205.00
2,909,754
+1.59(+0.78%)
Jan 22, 2020
201.67
204.83
200.84
203.41
2,030,874
+2.86(+1.43%)
Jan 21, 2020
199.43
200.83
199.12
200.55
1,504,068
+0.54(+0.27%)
Jan 17, 2020
200.18
200.28
198.00
200.01
1,777,500
+0.58(+0.29%)
Jan 16, 2020
200.53
201.27
197.69
199.43
1,496,730
+0.35(+0.18%)
Jan 15, 2020
200.90
201.83
198.67
199.08
1,295,595
-1.82(-0.90%)
Jan 14, 2020
200.91
201.43
199.20
200.90
1,335,936
-0.14(-0.07%)
Jan 13, 2020
200.16
202.31
199.62
201.04
1,845,705
+1.47(+0.74%)
Jan 10, 2020
201.83
205.52
199.30
199.57
3,848,100
+4.31(+2.21%)
Jan 09, 2020
195.84
196.58
194.03
195.26
2,989,173
+1.34(+0.69%)
Jan 08, 2020
193.85
195.12
192.20
193.93
2,679,183
-0.34(-0.18%)
Jan 07, 2020
196.65
196.65
191.25
194.27
3,515,016
-4.32(-2.18%)
Jan 06, 2020
196.67
199.21
195.98
198.59
1,574,277
+0.81(+0.41%)
Jan 03, 2020
196.06
198.19
194.05
197.78
1,256,700
-1.31(-0.66%)
Jan 02, 2020
198.57
199.28
196.93
199.09
1,622,850
+2.04(+1.03%)
Dec 31, 2019
197.10
197.99
196.08
197.05
1,344,000
-0.06(-0.03%)
Dec 30, 2019
199.33
200.33
196.67
197.11
1,133,061
-2.19(-1.10%)
Dec 27, 2019
199.46
200.53
198.56
199.29
1,287,000
-0.05(-0.03%)
Dec 26, 2019
199.63
199.67
197.67
199.35
994,518
-0.26(-0.13%)
Dec 24, 2019
198.67
199.77
197.77
199.60
838,800
+0.46(+0.23%)
Dec 23, 2019
197.33
199.67
196.10
199.14
1,233,681
+2.04(+1.03%)
Dec 20, 2019
197.15
197.77
195.82
197.10
3,351,900
+0.87(+0.44%)
Dec 19, 2019
198.21
198.21
195.40
196.24
1,726,572
-1.19(-0.60%)
Dec 18, 2019
197.42
198.68
196.95
197.42
1,639,338
-0.48(-0.24%)
Dec 17, 2019
196.90
198.67
195.70
197.91
1,873,506
+1.23(+0.62%)
Dec 16, 2019
195.00
197.11
194.01
196.68
1,757,346
+3.46(+1.79%)
Dec 13, 2019
193.63
194.78
192.53
193.22
1,088,700
-0.44(-0.23%)
Dec 12, 2019
191.83
194.87
190.96
193.66
1,162,278
+2.06(+1.08%)
Dec 11, 2019
192.67
192.78
190.99
191.60
1,067,634
-0.19(-0.10%)
Dec 10, 2019
191.52
192.64
190.97
191.79
1,109,541
+0.73(+0.38%)
Dec 09, 2019
194.58
195.45
190.86
191.06
2,361,939
-4.13(-2.12%)
Dec 06, 2019
194.88
196.22
194.15
195.19
1,566,300
+1.59(+0.82%)
Dec 05, 2019
194.24
195.19
193.18
193.60
1,424,178
-0.51(-0.26%)
Dec 04, 2019
193.41
194.95
192.74
194.11
1,039,608
+1.03(+0.54%)
Dec 03, 2019
192.93
193.92
191.96
193.08
1,597,953
-2.72(-1.39%)
Dec 02, 2019
197.33
197.63
194.50
195.79
1,892,760
-1.84(-0.93%)
Nov 29, 2019
196.67
198.06
196.00
197.63
887,400
+0.55(+0.28%)
Nov 27, 2019
195.52
197.90
195.52
197.08
1,917,900
+1.74(+0.89%)
Nov 26, 2019
192.60
195.50
192.00
195.34
2,955,018
+1.51(+0.78%)
Nov 25, 2019
190.73
193.86
190.24
193.83
1,948,188
+4.00(+2.11%)
Nov 22, 2019
190.57
190.69
187.47
189.83
1,223,100
-0.78(-0.41%)
Nov 21, 2019
189.33
190.66
187.68
190.61
1,390,359
-0.24(-0.12%)
Nov 20, 2019
192.22
194.33
189.40
190.84
1,630,026
-1.76(-0.91%)
Nov 19, 2019
190.00
193.39
189.17
192.60
1,977,756
+2.90(+1.53%)
Nov 18, 2019
189.67
192.67
189.18
189.70
2,542,230
-0.15(-0.08%)
Nov 15, 2019
186.43
189.85
185.67
189.85
2,543,700
+5.03(+2.72%)
Nov 14, 2019
183.46
186.88
183.05
184.81
1,781,259
+1.30(+0.71%)
Nov 13, 2019
180.80
183.74
180.61
183.51
1,670,190
+0.39(+0.21%)
Nov 12, 2019
181.67
184.55
181.67
183.12
1,403,103
+1.52(+0.84%)
Nov 11, 2019
181.70
182.61
180.06
181.60
1,509,750
-1.38(-0.76%)
Nov 08, 2019
183.78
185.12
182.43
182.98
1,071,000
-0.98(-0.53%)
Nov 07, 2019
186.07
186.31
182.68
183.96
1,373,193
-0.76(-0.41%)
Nov 06, 2019
187.70
189.33
184.59
184.72
1,462,461
-3.07(-1.63%)
Nov 05, 2019
186.81
189.60
186.50
187.79
2,273,463
+0.84(+0.45%)
Nov 04, 2019
187.50
187.94
186.15
186.95
1,240,698
+0.50(+0.27%)
Nov 01, 2019
185.82
187.62
184.00
186.46
1,704,300
+2.14(+1.16%)
Oct 31, 2019
184.57
186.33
182.56
184.32
1,161,972
-1.12(-0.61%)
Oct 30, 2019
185.18
186.00
183.33
185.44
1,356,183
+0.05(+0.03%)
Oct 29, 2019
184.98
188.24
184.23
185.39
1,284,627
-0.83(-0.44%)
Oct 28, 2019
182.74
187.10
182.00
186.22
1,555,017
+3.13(+1.71%)
Oct 25, 2019
182.33
184.50
180.20
183.09
1,264,800
+0.44(+0.24%)
Oct 24, 2019
181.00
183.28
178.72
182.65
1,627,896
+2.70(+1.50%)
Oct 23, 2019
178.39
181.48
178.39
179.95
1,758,891
+1.37(+0.77%)
Oct 22, 2019
185.72
186.48
178.30
178.58
2,981,388
-8.98(-4.79%)
Oct 21, 2019
188.07
188.61
186.34
187.57
2,666,412
-1.18(-0.63%)
Oct 18, 2019
182.33
189.99
181.85
188.75
6,992,400
+12.28(+6.96%)
Oct 17, 2019
178.23
179.00
176.15
176.47
2,253,201
-0.28(-0.16%)
Oct 16, 2019
175.64
177.90
175.00
176.75
1,224,090
+0.68(+0.38%)
Oct 15, 2019
173.96
176.78
173.83
176.07
1,283,913
+3.11(+1.80%)
Oct 14, 2019
172.88
174.60
172.69
172.96
880,191
+0.28(+0.16%)
Oct 11, 2019
172.67
175.96
172.43
172.68
1,894,500
+2.27(+1.33%)
Oct 10, 2019
170.47
172.22
169.58
170.41
1,174,704
-0.96(-0.56%)
Oct 09, 2019
171.59
172.26
170.37
171.37
1,137,621
+1.71(+1.01%)
Oct 08, 2019
174.08
174.73
169.51
169.67
1,712,730
-5.87(-3.34%)
Oct 07, 2019
176.15
176.87
175.21
175.53
926,907
-0.86(-0.49%)
Oct 04, 2019
174.11
176.51
173.66
176.39
1,350,600
+3.37(+1.95%)
Oct 03, 2019
170.76
173.08
167.34
173.02
1,787,199
+2.39(+1.40%)
Oct 02, 2019
176.00
176.09
168.77
170.63
2,848,311
-5.57(-3.16%)
Oct 01, 2019
179.98
180.98
176.07
176.20
1,393,104
-3.78(-2.10%)
Sep 30, 2019
178.44
181.35
178.44
179.98
1,440,822
+2.07(+1.16%)
Sep 27, 2019
182.36
183.00
177.12
177.91
1,449,000
-3.19(-1.76%)
Sep 26, 2019
181.67
182.48
178.85
181.10
1,953,999
-0.57(-0.32%)
Sep 25, 2019
180.01
181.81
177.57
181.67
2,386,950
+1.18(+0.66%)
Sep 24, 2019
177.33
182.08
176.03
180.49
3,743,664
+4.50(+2.56%)
Sep 23, 2019
176.49
178.12
175.47
175.99
1,503,231
-1.07(-0.60%)
Sep 20, 2019
175.68
178.96
175.33
177.05
2,099,400
+0.57(+0.32%)
Sep 19, 2019
176.45
179.33
176.08
176.48
1,368,957
-0.44(-0.25%)
Sep 18, 2019
176.10
177.06
174.51
176.92
1,716,219
+0.20(+0.11%)
Sep 17, 2019
175.00
177.49
173.75
176.72
1,856,580
+2.18(+1.25%)
Sep 16, 2019
172.93
174.79
171.35
174.55
1,266,030
+0.14(+0.08%)
Sep 13, 2019
174.55
175.66
173.11
174.41
1,150,500
+0.03(+0.02%)
Sep 12, 2019
174.54
175.99
173.75
174.37
1,847,268
+0.10(+0.06%)
Sep 11, 2019
168.18
175.00
167.43
174.27
2,963,961
+6.84(+4.09%)
Sep 10, 2019
165.00
167.60
162.67
167.43
2,410,440
+1.87(+1.13%)
Sep 09, 2019
168.03
168.67
165.31
165.56
1,586,154
-2.86(-1.70%)
Sep 06, 2019
169.82
170.05
167.33
168.42
1,875,600
-0.97(-0.57%)
Sep 05, 2019
167.23
171.00
166.33
169.39
1,878,060
+3.98(+2.41%)
Sep 04, 2019
165.78
166.35
163.11
165.41
1,452,063
+0.76(+0.46%)
Sep 03, 2019
168.41
169.94
163.36
164.65
2,682,252
-5.80(-3.40%)
Aug 30, 2019
170.13
171.22
169.35
170.45
1,750,200
+1.06(+0.63%)
Aug 29, 2019
168.56
170.17
167.65
169.39
1,315,533
+2.30(+1.38%)
Aug 28, 2019
164.00
167.64
164.00
167.08
1,803,996
+2.08(+1.26%)
Aug 27, 2019
165.00
166.63
164.08
165.01
1,638,252
+1.31(+0.80%)
Aug 26, 2019
163.29
163.74
160.87
163.70
1,442,184
+2.17(+1.34%)
Aug 23, 2019
166.33
167.33
160.67
161.53
2,095,200
-5.23(-3.14%)
Aug 22, 2019
167.33
167.94
165.20
166.76
1,107,864
-0.34(-0.20%)
Aug 21, 2019
167.17
168.27
166.67
167.09
1,218,159
+1.15(+0.69%)
Aug 20, 2019
165.88
166.67
164.13
165.94
2,085,507
+0.78(+0.47%)
Aug 19, 2019
167.83
167.83
162.89
165.17
3,060,030
+0.02(+0.01%)
Aug 16, 2019
168.32
168.33
164.47
165.15
2,912,700
-1.47(-0.88%)
Aug 15, 2019
167.78
169.17
165.03
166.62
1,491,144
-0.20(-0.12%)
Aug 14, 2019
170.17
171.08
166.67
166.82
1,866,465
-5.85(-3.39%)
Aug 13, 2019
169.30
173.66
167.67
172.67
1,523,781
+2.71(+1.59%)
Aug 12, 2019
171.00
172.25
169.34
169.96
1,089,969
-1.87(-1.09%)
Aug 09, 2019
172.03
172.88
169.35
171.83
1,154,700
-1.30(-0.75%)
Aug 08, 2019
169.87
173.21
169.14
173.14
1,385,127
+4.68(+2.78%)
Aug 07, 2019
166.41
169.11
164.46
168.45
1,475,046
+0.53(+0.32%)
Aug 06, 2019
164.79
168.16
164.25
167.92
1,960,449
+4.10(+2.50%)
Aug 05, 2019
167.08
167.66
162.29
163.82
2,611,032
-7.38(-4.31%)
Aug 02, 2019
173.43
173.96
169.81
171.20
2,204,700
-3.45(-1.98%)
Aug 01, 2019
173.50
177.63
172.22
174.65
1,851,123
+1.48(+0.85%)
Jul 31, 2019
177.01
177.06
171.67
173.17
1,779,837
-4.04(-2.28%)
Jul 30, 2019
175.40
178.36
175.18
177.21
1,222,719
+0.68(+0.38%)
Jul 29, 2019
176.20
176.86
174.33
176.54
1,078,845
+0.66(+0.38%)
Jul 26, 2019
177.81
178.00
174.65
175.88
1,377,300
-1.35(-0.76%)
Jul 25, 2019
179.43
180.00
176.70
177.23
1,751,268
-3.78(-2.09%)
Jul 24, 2019
178.58
181.27
177.64
181.01
1,904,100
+1.75(+0.98%)
Jul 23, 2019
177.38
180.00
176.37
179.26
2,017,590
+0.76(+0.43%)
Jul 22, 2019
178.00
179.64
176.04
178.50
1,962,696
+2.23(+1.27%)
Jul 19, 2019
177.75
181.62
175.12
176.27
4,262,400
-2.61(-1.46%)
Jul 18, 2019
174.17
179.07
173.80
178.88
2,555,175
+4.38(+2.51%)
Jul 17, 2019
172.17
175.61
172.17
174.50
2,050,593
+2.65(+1.54%)
Jul 16, 2019
175.71
176.78
171.42
171.85
2,707,761
-4.06(-2.31%)
Jul 15, 2019
176.34
178.08
175.53
175.92
1,276,602
+0.50(+0.29%)
Jul 12, 2019
177.07
177.07
173.50
175.42
2,198,400
-3.25(-1.82%)
Jul 11, 2019
178.03
179.27
177.55
178.67
1,207,104
+1.24(+0.70%)
Jul 10, 2019
176.67
179.19
176.36
177.43
2,476,596
+1.34(+0.76%)
Jul 09, 2019
176.34
177.55
175.44
176.09
1,912,746
-1.63(-0.92%)
Jul 08, 2019
178.21
178.21
176.41
177.72
1,396,035
-1.36(-0.76%)
Jul 05, 2019
177.34
179.67
175.61
179.08
1,296,000
+0.02(+0.01%)
Jul 03, 2019
176.67
180.15
176.17
179.06
1,459,500
+2.55(+1.45%)
Jul 02, 2019
176.34
177.17
174.40
176.51
1,830,780
+0.43(+0.24%)
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
.