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
Alnylam Pharmaceuticals
(NQ:
ALNY
)
147.76
-1.62 (-1.08%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 31, 2021
204.45
205.69
200.32
201.43
806,868
-2.08(-1.02%)
Aug 30, 2021
204.80
208.32
203.11
203.51
467,309
-0.42(-0.21%)
Aug 27, 2021
202.09
208.55
201.96
203.93
376,821
+1.54(+0.76%)
Aug 26, 2021
205.07
207.25
202.38
202.39
335,783
-2.53(-1.23%)
Aug 25, 2021
201.18
205.39
198.70
204.92
365,213
+3.02(+1.50%)
Aug 24, 2021
199.01
202.58
196.08
201.90
298,952
+3.50(+1.76%)
Aug 23, 2021
198.72
201.49
196.60
198.40
911,055
+0.62(+0.31%)
Aug 20, 2021
198.43
201.32
196.12
197.78
973,664
+0.79(+0.40%)
Aug 19, 2021
196.44
201.00
195.00
196.99
379,568
-0.54(-0.27%)
Aug 18, 2021
201.77
201.77
197.51
197.53
475,182
-2.72(-1.36%)
Aug 17, 2021
195.71
202.34
193.85
200.25
586,925
+3.47(+1.76%)
Aug 16, 2021
196.30
198.71
193.35
196.78
663,416
+0.24(+0.12%)
Aug 13, 2021
199.51
202.26
195.53
196.54
865,830
-4.38(-2.18%)
Aug 12, 2021
203.50
204.91
195.00
200.92
450,871
-1.93(-0.95%)
Aug 11, 2021
206.90
209.72
200.87
202.85
1,169,245
-4.88(-2.35%)
Aug 10, 2021
201.96
208.95
198.96
207.73
979,243
+7.48(+3.74%)
Aug 09, 2021
193.55
201.65
192.99
200.25
1,291,875
+5.02(+2.57%)
Aug 06, 2021
192.88
199.91
191.30
195.23
815,770
+1.33(+0.69%)
Aug 05, 2021
183.80
194.28
183.32
193.90
972,857
+10.46(+5.70%)
Aug 04, 2021
177.24
186.48
175.70
183.44
800,530
+4.47(+2.50%)
Aug 03, 2021
179.14
180.00
174.15
178.97
986,016
+1.01(+0.57%)
Aug 02, 2021
178.30
179.97
175.86
177.96
448,427
-0.98(-0.55%)
Jul 30, 2021
180.42
181.62
178.20
178.94
409,176
-2.89(-1.59%)
Jul 29, 2021
182.08
184.45
180.50
181.83
345,727
-0.27(-0.15%)
Jul 28, 2021
176.72
182.44
174.55
182.10
354,290
+5.51(+3.12%)
Jul 27, 2021
176.87
177.91
172.81
176.59
350,552
-1.52(-0.85%)
Jul 26, 2021
182.13
182.93
178.09
178.11
270,680
-4.30(-2.36%)
Jul 23, 2021
182.00
183.47
180.09
182.41
514,417
+0.60(+0.33%)
Jul 22, 2021
180.09
182.53
178.22
181.81
768,966
+1.72(+0.96%)
Jul 21, 2021
184.00
184.00
178.31
180.09
718,897
-3.08(-1.68%)
Jul 20, 2021
176.29
184.83
174.73
183.17
1,395,865
+7.86(+4.48%)
Jul 19, 2021
176.96
177.53
172.28
175.31
517,886
-2.23(-1.26%)
Jul 16, 2021
173.02
177.97
171.78
177.54
544,252
+5.59(+3.25%)
Jul 15, 2021
170.07
172.36
168.06
171.95
474,890
+1.61(+0.95%)
Jul 14, 2021
175.63
176.94
169.10
170.34
609,250
-5.29(-3.01%)
Jul 13, 2021
176.03
178.68
174.67
175.63
450,616
-1.40(-0.79%)
Jul 12, 2021
177.00
180.24
176.36
177.03
908,095
+0.29(+0.16%)
Jul 09, 2021
173.43
177.60
171.65
176.74
655,909
+4.24(+2.46%)
Jul 08, 2021
169.83
172.75
169.00
172.50
364,077
-0.09(-0.05%)
Jul 07, 2021
175.82
176.00
170.22
172.59
358,074
-1.79(-1.03%)
Jul 06, 2021
172.26
175.41
168.68
174.38
669,515
+2.95(+1.72%)
Jul 02, 2021
169.49
172.14
167.01
171.43
338,946
+1.68(+0.99%)
Jul 01, 2021
169.70
170.06
166.16
169.75
522,438
+0.23(+0.14%)
Jun 30, 2021
165.41
173.91
163.29
169.52
652,014
+3.65(+2.20%)
Jun 29, 2021
166.90
167.16
164.51
165.87
756,188
-0.33(-0.20%)
Jun 28, 2021
155.14
168.34
154.99
166.20
2,081,773
-9.19(-5.24%)
Jun 25, 2021
174.13
176.75
172.65
175.39
914,794
+1.71(+0.98%)
Jun 24, 2021
176.31
176.97
172.86
173.68
790,224
-0.95(-0.54%)
Jun 23, 2021
171.82
175.76
171.82
174.63
530,097
+1.69(+0.98%)
Jun 22, 2021
171.40
173.13
168.51
172.94
721,099
+1.68(+0.98%)
Jun 21, 2021
175.86
175.86
169.70
171.26
1,060,094
-5.63(-3.18%)
Jun 18, 2021
170.42
177.53
169.97
176.89
1,522,882
+4.64(+2.69%)
Jun 17, 2021
167.92
172.53
167.92
172.25
629,588
+3.95(+2.35%)
Jun 16, 2021
166.45
168.37
164.94
168.30
709,675
+1.74(+1.04%)
Jun 15, 2021
166.50
168.78
165.49
166.56
981,841
-0.10(-0.06%)
Jun 14, 2021
165.42
167.37
164.05
166.66
821,336
+1.64(+0.99%)
Jun 11, 2021
161.76
165.33
161.76
165.02
712,585
+1.76(+1.08%)
Jun 10, 2021
158.01
163.29
156.85
163.26
655,329
+5.85(+3.72%)
Jun 09, 2021
152.25
157.50
151.31
157.41
653,489
+6.33(+4.19%)
Jun 08, 2021
152.00
153.25
149.98
151.08
470,538
+0.62(+0.41%)
Jun 07, 2021
145.88
150.85
145.88
150.46
847,124
+4.86(+3.34%)
Jun 04, 2021
147.43
148.00
144.02
145.60
413,260
-1.69(-1.15%)
Jun 03, 2021
141.82
148.59
140.38
147.29
556,853
+4.44(+3.11%)
Jun 02, 2021
143.86
145.24
142.16
142.85
761,142
-1.43(-0.99%)
Jun 01, 2021
142.23
145.15
141.11
144.28
591,169
+2.29(+1.61%)
May 28, 2021
140.95
144.72
139.85
141.99
500,181
+1.76(+1.26%)
May 27, 2021
139.59
142.25
136.85
140.23
553,167
+1.43(+1.03%)
May 26, 2021
140.74
141.54
138.28
138.80
569,155
-0.60(-0.43%)
May 25, 2021
139.35
140.38
138.05
139.40
504,254
+1.12(+0.81%)
May 24, 2021
141.34
141.56
138.14
138.28
343,273
-1.78(-1.27%)
May 21, 2021
140.63
142.05
138.98
140.06
470,952
-0.04(-0.03%)
May 20, 2021
135.25
140.68
132.46
140.10
512,240
+5.17(+3.83%)
May 19, 2021
134.24
137.24
133.02
134.93
442,883
-0.22(-0.16%)
May 18, 2021
135.39
138.44
134.23
135.15
241,376
-0.74(-0.54%)
May 17, 2021
135.21
136.69
134.06
135.89
262,687
+0.19(+0.14%)
May 14, 2021
133.68
137.65
131.58
135.70
457,714
+2.78(+2.09%)
May 13, 2021
134.29
134.92
127.72
132.92
608,959
-0.44(-0.33%)
May 12, 2021
131.27
135.24
131.07
133.36
440,709
+0.95(+0.72%)
May 11, 2021
126.31
133.35
125.08
132.41
496,997
+3.78(+2.94%)
May 10, 2021
131.28
131.28
127.22
128.63
397,783
-2.67(-2.03%)
May 07, 2021
133.44
135.49
130.76
131.30
325,840
-0.80(-0.61%)
May 06, 2021
132.00
134.00
128.71
132.10
630,229
-0.57(-0.43%)
May 05, 2021
131.64
133.29
129.14
132.67
613,514
+1.10(+0.84%)
May 04, 2021
134.64
135.69
130.46
131.57
644,695
-3.77(-2.79%)
May 03, 2021
140.48
140.61
134.23
135.34
554,770
-5.30(-3.77%)
Apr 30, 2021
139.11
144.45
139.11
140.64
430,900
+0.95(+0.68%)
Apr 29, 2021
145.00
147.98
137.52
139.69
731,446
-3.84(-2.68%)
Apr 28, 2021
140.99
144.99
139.07
143.53
453,966
+2.23(+1.58%)
Apr 27, 2021
142.14
144.06
140.74
141.30
541,942
-1.60(-1.12%)
Apr 26, 2021
137.78
143.35
135.97
142.90
683,224
+6.18(+4.52%)
Apr 23, 2021
138.59
140.47
135.62
136.72
328,100
-1.05(-0.76%)
Apr 22, 2021
136.45
140.41
134.66
137.77
370,121
+0.24(+0.17%)
Apr 21, 2021
136.94
138.48
134.12
137.53
241,916
+1.50(+1.10%)
Apr 20, 2021
131.75
136.91
131.75
136.03
508,156
-1.37(-1.00%)
Apr 19, 2021
138.34
140.82
136.09
137.40
492,633
-1.48(-1.07%)
Apr 16, 2021
139.59
140.06
137.38
138.88
768,300
-0.14(-0.10%)
Apr 15, 2021
139.76
142.71
138.73
139.02
428,329
+0.71(+0.51%)
Apr 14, 2021
137.40
140.37
136.18
138.31
566,029
+2.08(+1.53%)
Apr 13, 2021
136.01
137.00
133.12
136.23
477,023
+1.20(+0.89%)
Apr 12, 2021
137.08
137.87
134.09
135.03
522,685
-3.20(-2.31%)
Apr 09, 2021
141.94
142.31
137.10
138.23
419,900
-4.27(-3.00%)
Apr 08, 2021
143.21
144.54
141.10
142.50
346,971
+1.83(+1.30%)
Apr 07, 2021
141.36
143.04
140.02
140.67
336,668
-1.34(-0.94%)
Apr 06, 2021
141.15
143.91
141.02
142.01
411,652
-0.64(-0.45%)
Apr 05, 2021
143.20
144.93
141.17
142.65
399,407
+0.84(+0.59%)
Apr 01, 2021
143.17
145.16
140.49
141.81
324,900
+0.62(+0.44%)
Mar 31, 2021
137.30
142.28
136.56
141.19
539,679
+6.06(+4.48%)
Mar 30, 2021
132.66
137.56
130.53
135.13
359,685
+1.33(+0.99%)
Mar 29, 2021
135.95
136.73
133.61
133.80
320,181
-2.45(-1.80%)
Mar 26, 2021
134.48
136.39
133.02
136.25
252,900
+1.01(+0.75%)
Mar 25, 2021
133.43
135.74
130.28
135.24
637,405
+0.61(+0.45%)
Mar 24, 2021
139.33
140.54
134.01
134.63
464,388
-4.03(-2.91%)
Mar 23, 2021
143.38
143.64
137.80
138.66
405,089
-5.49(-3.81%)
Mar 22, 2021
143.57
146.87
140.70
144.15
643,056
-0.01(-0.01%)
Mar 19, 2021
141.43
144.62
138.88
144.16
1,046,700
+4.12(+2.94%)
Mar 18, 2021
143.15
144.86
139.79
140.04
345,298
-5.11(-3.52%)
Mar 17, 2021
142.34
146.60
141.51
145.15
459,437
+1.37(+0.95%)
Mar 16, 2021
147.34
148.53
142.07
143.78
650,660
-2.34(-1.60%)
Mar 15, 2021
142.00
146.25
141.15
146.12
535,783
+3.92(+2.76%)
Mar 12, 2021
140.69
142.49
137.07
142.20
466,000
-0.78(-0.55%)
Mar 11, 2021
138.21
143.70
136.49
142.98
704,280
+8.30(+6.16%)
Mar 10, 2021
139.05
139.85
134.12
134.68
517,001
-3.00(-2.18%)
Mar 09, 2021
141.88
143.41
137.60
137.68
881,251
-0.94(-0.68%)
Mar 08, 2021
142.14
144.50
138.29
138.62
583,844
-4.77(-3.33%)
Mar 05, 2021
136.95
143.42
133.09
143.39
491,300
+6.02(+4.38%)
Mar 04, 2021
143.35
144.72
136.88
137.37
790,491
-6.95(-4.82%)
Mar 03, 2021
151.91
152.00
143.54
144.32
500,703
-8.09(-5.31%)
Mar 02, 2021
149.29
153.25
148.07
152.41
571,914
+3.66(+2.46%)
Mar 01, 2021
149.36
151.35
147.95
148.75
443,294
+0.65(+0.44%)
Feb 26, 2021
147.01
149.00
143.91
148.10
504,600
+1.51(+1.03%)
Feb 25, 2021
151.92
154.80
143.43
146.59
461,593
-5.00(-3.30%)
Feb 24, 2021
152.75
155.57
150.83
151.59
368,998
-1.62(-1.06%)
Feb 23, 2021
145.92
154.31
143.34
153.21
602,153
+5.14(+3.47%)
Feb 22, 2021
150.91
153.61
148.00
148.07
469,616
-6.99(-4.51%)
Feb 19, 2021
152.14
155.53
151.33
155.06
682,800
+4.83(+3.22%)
Feb 18, 2021
154.60
156.44
150.17
150.23
710,820
-6.30(-4.02%)
Feb 17, 2021
152.44
157.00
150.07
156.53
512,412
+2.72(+1.77%)
Feb 16, 2021
158.11
160.92
150.51
153.81
803,036
-4.11(-2.60%)
Feb 12, 2021
156.00
162.97
148.57
157.92
924,700
-7.46(-4.51%)
Feb 11, 2021
166.98
168.88
160.23
165.38
617,507
+1.22(+0.74%)
Feb 10, 2021
169.81
172.82
162.14
164.16
892,058
-3.49(-2.08%)
Feb 09, 2021
165.00
169.84
163.87
167.65
510,159
+2.50(+1.51%)
Feb 08, 2021
165.46
169.93
162.25
165.15
636,062
+0.04(+0.02%)
Feb 05, 2021
158.42
167.70
158.42
165.11
616,400
+7.20(+4.56%)
Feb 04, 2021
152.80
162.00
152.35
157.91
878,985
+6.66(+4.40%)
Feb 03, 2021
154.09
157.27
149.99
151.25
812,466
-2.80(-1.82%)
Feb 02, 2021
149.92
154.15
148.32
154.05
999,029
+4.80(+3.22%)
Feb 01, 2021
154.65
156.62
146.90
149.25
854,656
-1.23(-0.82%)
Jan 29, 2021
154.38
156.67
148.31
150.48
931,900
-4.26(-2.75%)
Jan 28, 2021
157.50
157.50
149.63
154.74
829,775
-0.65(-0.42%)
Jan 27, 2021
167.85
168.89
152.51
155.39
1,249,306
-14.63(-8.60%)
Jan 26, 2021
174.15
178.41
169.16
170.02
539,596
-5.67(-3.23%)
Jan 25, 2021
170.43
176.78
168.15
175.69
1,158,044
+3.31(+1.92%)
Jan 22, 2021
165.78
173.20
163.90
172.38
534,900
+5.63(+3.38%)
Jan 21, 2021
172.54
172.61
166.35
166.75
543,691
-4.22(-2.47%)
Jan 20, 2021
169.65
173.00
167.01
170.97
1,028,018
+2.56(+1.52%)
Jan 19, 2021
167.88
171.00
167.02
168.41
637,870
+2.05(+1.23%)
Jan 15, 2021
165.35
171.01
165.35
166.36
711,600
+1.29(+0.78%)
Jan 14, 2021
169.78
169.78
164.02
165.07
1,279,970
-5.86(-3.43%)
Jan 13, 2021
165.65
175.41
163.95
170.93
2,440,830
+5.28(+3.19%)
Jan 12, 2021
156.03
165.91
156.03
165.65
1,559,801
+9.02(+5.76%)
Jan 11, 2021
148.56
157.39
146.42
156.63
1,316,671
+9.97(+6.80%)
Jan 08, 2021
138.73
147.00
137.72
146.66
829,800
+7.26(+5.21%)
Jan 07, 2021
133.62
140.00
132.03
139.40
1,072,701
+12.57(+9.91%)
Jan 06, 2021
126.33
128.12
125.38
126.83
758,599
-0.62(-0.49%)
Jan 05, 2021
125.56
127.70
124.00
127.45
499,662
-0.65(-0.51%)
Jan 04, 2021
130.69
132.78
126.94
128.10
527,642
-1.87(-1.44%)
Dec 31, 2020
129.97
129.97
129.97
256,897
-1.07(-0.82%)
Dec 30, 2020
131.90
134.16
129.17
131.04
256,897
+0.48(+0.37%)
Dec 29, 2020
134.56
136.91
130.00
130.56
368,145
-3.52(-2.63%)
Dec 28, 2020
138.60
140.00
133.67
134.08
340,047
-3.48(-2.53%)
Dec 24, 2020
138.62
140.11
136.80
137.56
150,900
-1.06(-0.76%)
Dec 23, 2020
138.30
140.01
135.47
138.62
590,042
+0.31(+0.22%)
Dec 22, 2020
139.44
142.35
137.57
138.31
572,342
-1.12(-0.80%)
Dec 21, 2020
137.12
140.79
136.83
139.43
486,525
-2.96(-2.08%)
Dec 18, 2020
140.00
142.61
136.88
142.39
1,235,400
+3.74(+2.70%)
Dec 17, 2020
139.93
139.93
136.42
138.65
601,322
+0.33(+0.24%)
Dec 16, 2020
136.05
139.49
134.71
138.32
584,820
+2.62(+1.93%)
Dec 15, 2020
134.07
136.64
133.08
135.70
425,209
+3.01(+2.27%)
Dec 14, 2020
131.63
135.37
131.01
132.69
529,806
+3.04(+2.34%)
Dec 11, 2020
126.42
130.40
126.26
129.65
493,400
+3.60(+2.86%)
Dec 10, 2020
124.04
127.30
123.47
126.05
349,811
+2.01(+1.62%)
Dec 09, 2020
127.51
127.59
121.97
124.04
530,698
-4.01(-3.13%)
Dec 08, 2020
127.07
128.21
125.35
128.05
346,392
+1.24(+0.98%)
Dec 07, 2020
129.74
130.67
126.00
126.81
312,574
-2.75(-2.12%)
Dec 04, 2020
130.62
132.07
127.25
129.56
320,500
-1.61(-1.23%)
Dec 03, 2020
130.00
132.87
129.68
131.17
299,566
+1.70(+1.31%)
Dec 02, 2020
131.92
131.92
127.69
129.47
356,135
-2.80(-2.12%)
Dec 01, 2020
130.78
134.45
130.65
132.27
457,574
+2.36(+1.82%)
Nov 30, 2020
130.31
132.26
129.04
129.91
824,964
+0.05(+0.04%)
Nov 27, 2020
125.88
130.21
125.64
129.86
265,000
+4.41(+3.52%)
Nov 25, 2020
127.43
128.00
123.67
125.45
512,700
-0.21(-0.17%)
Nov 24, 2020
125.69
128.00
123.03
125.66
872,419
+2.64(+2.15%)
Nov 23, 2020
125.00
125.50
120.83
123.02
493,678
-1.68(-1.35%)
Nov 20, 2020
123.82
125.31
122.92
124.70
425,600
+0.89(+0.72%)
Nov 19, 2020
126.62
126.62
122.66
123.81
689,843
-1.64(-1.31%)
Nov 18, 2020
130.00
130.23
125.04
125.45
677,997
-3.85(-2.98%)
Nov 17, 2020
130.92
131.04
127.72
129.30
391,355
-1.75(-1.34%)
Nov 16, 2020
136.01
136.01
128.51
131.05
463,381
-4.46(-3.29%)
Nov 13, 2020
133.35
136.67
132.62
135.51
725,800
+3.07(+2.32%)
Nov 12, 2020
129.74
133.80
129.74
132.44
472,221
+3.35(+2.60%)
Nov 11, 2020
126.62
130.69
123.15
129.09
740,396
+4.04(+3.23%)
Nov 10, 2020
127.20
127.64
124.58
125.05
844,707
-2.43(-1.91%)
Nov 09, 2020
133.62
134.67
126.66
127.48
605,058
-3.25(-2.49%)
Nov 06, 2020
136.03
137.84
126.23
130.73
956,900
-7.13(-5.17%)
Nov 05, 2020
143.56
144.63
136.33
137.86
742,696
-1.63(-1.17%)
Nov 04, 2020
133.42
140.84
132.47
139.49
891,933
+10.44(+8.09%)
Nov 03, 2020
125.00
130.43
125.00
129.05
360,182
+4.14(+3.31%)
Nov 02, 2020
124.36
126.22
122.00
124.91
479,820
+1.94(+1.58%)
Oct 30, 2020
122.80
124.60
119.29
122.97
733,500
-0.35(-0.28%)
Oct 29, 2020
124.93
125.38
121.56
123.32
547,506
-1.56(-1.25%)
Oct 28, 2020
125.59
126.85
123.23
124.88
447,468
-1.94(-1.53%)
Oct 27, 2020
128.52
130.88
126.07
126.82
521,874
-1.85(-1.44%)
Oct 26, 2020
130.08
132.00
126.71
128.67
473,261
-3.17(-2.40%)
Oct 23, 2020
134.75
134.75
130.72
131.84
528,900
-2.46(-1.83%)
Oct 22, 2020
136.49
140.66
133.77
134.30
481,958
-2.18(-1.60%)
Oct 21, 2020
141.36
143.41
135.93
136.48
359,697
-4.97(-3.51%)
Oct 20, 2020
141.92
143.51
140.41
141.45
348,978
+0.81(+0.58%)
Oct 19, 2020
144.94
145.40
139.53
140.64
535,527
-4.76(-3.27%)
Oct 16, 2020
144.12
148.07
144.12
145.40
338,500
+1.46(+1.01%)
Oct 15, 2020
142.52
145.72
141.30
143.94
302,824
+0.03(+0.02%)
Oct 14, 2020
147.36
147.99
143.86
143.91
251,950
-2.75(-1.88%)
Oct 13, 2020
147.00
148.74
144.76
146.66
267,376
-0.34(-0.23%)
Oct 12, 2020
148.00
148.05
145.09
147.00
313,612
+0.00(+0.00%)
Oct 09, 2020
145.86
147.97
145.19
147.00
275,400
+0.96(+0.66%)
Oct 08, 2020
146.80
147.76
144.81
146.04
247,281
+0.64(+0.44%)
Oct 07, 2020
144.03
146.50
142.58
145.40
386,076
+2.14(+1.49%)
Oct 06, 2020
142.01
146.76
142.01
143.26
366,495
+1.26(+0.89%)
Oct 05, 2020
136.29
142.27
136.29
142.00
494,865
+6.32(+4.66%)
Oct 02, 2020
141.84
143.72
135.24
135.68
614,400
-8.06(-5.61%)
Oct 01, 2020
146.70
148.76
143.30
143.74
558,802
-1.86(-1.28%)
Sep 30, 2020
144.17
147.00
142.37
145.60
548,027
+0.59(+0.41%)
Sep 29, 2020
140.00
145.25
138.66
145.01
501,709
+5.20(+3.72%)
Sep 28, 2020
139.16
140.00
137.17
139.81
352,945
+1.50(+1.08%)
Sep 25, 2020
134.13
138.80
132.37
138.31
635,400
+4.97(+3.73%)
Sep 24, 2020
132.87
134.20
130.80
133.34
428,034
-1.16(-0.86%)
Sep 23, 2020
133.91
136.07
132.21
134.50
458,119
+0.86(+0.64%)
Sep 22, 2020
130.73
134.18
129.11
133.64
465,395
+2.72(+2.08%)
Sep 21, 2020
131.82
137.15
129.60
130.92
560,855
-1.34(-1.01%)
Sep 18, 2020
131.67
133.30
128.18
132.26
1,476,800
+1.24(+0.95%)
Sep 17, 2020
130.41
132.96
129.51
131.02
408,471
-0.26(-0.20%)
Sep 16, 2020
130.41
132.85
129.70
131.28
506,774
+0.77(+0.59%)
Sep 15, 2020
131.88
132.64
130.09
130.51
448,458
-0.49(-0.37%)
Sep 14, 2020
125.00
131.18
124.06
131.00
693,492
+8.56(+6.99%)
Sep 11, 2020
122.62
123.50
120.24
122.44
448,900
+1.25(+1.03%)
Sep 10, 2020
122.29
124.96
121.19
121.19
385,672
-1.87(-1.52%)
Sep 09, 2020
124.10
124.90
121.81
123.06
535,611
+0.07(+0.06%)
Sep 08, 2020
122.03
125.17
120.81
122.99
753,594
+0.16(+0.13%)
Sep 04, 2020
126.18
126.18
119.67
122.83
459,300
-2.36(-1.89%)
Sep 03, 2020
129.75
131.63
124.67
125.19
310,861
-5.47(-4.19%)
Sep 02, 2020
131.46
131.46
128.42
130.66
428,604
+0.25(+0.19%)
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
.