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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
362.92
364.24
359.82
363.96
225,060
+3.00(+0.83%)
Aug 30, 2021
360.68
364.49
359.81
360.96
112,014
+2.43(+0.68%)
Aug 27, 2021
359.07
365.63
357.18
358.53
129,560
+0.02(+0.01%)
Aug 26, 2021
357.35
360.27
353.00
358.51
136,445
+0.50(+0.14%)
Aug 25, 2021
357.62
361.07
355.95
358.01
122,329
+0.39(+0.11%)
Aug 24, 2021
351.27
361.25
351.27
357.62
194,058
+5.81(+1.65%)
Aug 23, 2021
348.94
355.94
348.94
351.81
287,021
+3.70(+1.06%)
Aug 20, 2021
333.25
348.45
333.25
348.11
233,063
+14.76(+4.43%)
Aug 19, 2021
330.17
339.00
330.17
333.35
145,252
+2.55(+0.77%)
Aug 18, 2021
328.75
336.39
328.75
330.80
258,360
+2.24(+0.68%)
Aug 17, 2021
322.77
329.12
321.14
328.56
166,134
+4.63(+1.43%)
Aug 16, 2021
322.67
326.06
318.22
323.93
116,661
+2.28(+0.71%)
Aug 13, 2021
320.90
324.92
319.42
321.65
88,361
-0.52(-0.16%)
Aug 12, 2021
318.28
326.18
318.28
322.17
199,568
+2.29(+0.72%)
Aug 11, 2021
330.70
334.67
315.72
319.88
314,460
-12.82(-3.85%)
Aug 10, 2021
347.90
348.00
332.41
332.70
220,729
-13.95(-4.02%)
Aug 09, 2021
345.00
350.00
342.95
346.65
224,083
+0.77(+0.22%)
Aug 06, 2021
347.00
349.97
341.67
345.88
238,122
-2.98(-0.85%)
Aug 05, 2021
336.00
349.27
334.74
348.86
367,018
+17.66(+5.33%)
Aug 04, 2021
325.69
335.00
325.24
331.20
338,091
+4.68(+1.43%)
Aug 03, 2021
330.96
333.60
323.98
326.52
195,675
-1.84(-0.56%)
Aug 02, 2021
329.81
331.17
325.25
328.36
160,741
+1.22(+0.37%)
Jul 30, 2021
324.81
330.00
324.40
327.14
102,668
+2.33(+0.72%)
Jul 29, 2021
324.34
325.40
320.50
324.81
96,868
+1.01(+0.31%)
Jul 28, 2021
320.51
325.12
320.51
323.80
151,435
+1.84(+0.57%)
Jul 27, 2021
326.02
326.02
316.75
321.96
146,469
-3.04(-0.94%)
Jul 26, 2021
326.44
327.16
318.01
325.00
206,417
-3.52(-1.07%)
Jul 23, 2021
327.44
328.84
323.84
328.52
148,018
+4.98(+1.54%)
Jul 22, 2021
323.99
323.99
319.52
323.54
106,513
+0.69(+0.21%)
Jul 21, 2021
325.17
325.17
318.50
322.85
133,499
-0.74(-0.23%)
Jul 20, 2021
315.47
324.81
315.47
323.59
214,872
+8.97(+2.85%)
Jul 19, 2021
316.81
317.08
311.00
314.62
130,725
-3.36(-1.06%)
Jul 16, 2021
311.35
318.58
309.97
317.98
152,194
+7.79(+2.51%)
Jul 15, 2021
311.21
314.18
305.76
310.19
162,568
-2.11(-0.68%)
Jul 14, 2021
319.50
321.12
311.59
312.30
131,140
-6.83(-2.14%)
Jul 13, 2021
320.69
322.61
317.37
319.13
137,016
-3.01(-0.93%)
Jul 12, 2021
324.66
326.02
319.45
322.14
190,296
-2.63(-0.81%)
Jul 09, 2021
324.67
327.14
321.31
324.77
174,904
-0.27(-0.08%)
Jul 08, 2021
331.21
331.86
322.00
325.04
240,222
-9.49(-2.84%)
Jul 07, 2021
328.30
335.89
325.28
334.53
283,553
+7.82(+2.39%)
Jul 06, 2021
317.28
328.20
317.12
326.71
275,356
+9.69(+3.06%)
Jul 02, 2021
315.49
318.22
312.79
317.02
178,054
+4.11(+1.31%)
Jul 01, 2021
311.02
317.57
311.02
312.91
276,198
+0.80(+0.26%)
Jun 30, 2021
314.37
319.36
309.92
312.11
266,080
-1.16(-0.37%)
Jun 29, 2021
311.31
315.91
309.80
313.27
207,027
+0.83(+0.27%)
Jun 28, 2021
312.50
314.18
309.71
312.44
239,067
+0.90(+0.29%)
Jun 25, 2021
312.30
314.28
308.99
311.54
355,521
-0.27(-0.09%)
Jun 24, 2021
322.30
324.54
310.85
311.81
367,328
-9.89(-3.07%)
Jun 23, 2021
327.49
328.00
319.31
321.70
266,174
-5.49(-1.68%)
Jun 22, 2021
325.11
328.52
324.06
327.19
192,864
+2.10(+0.65%)
Jun 21, 2021
318.18
326.35
313.73
325.09
300,585
+6.52(+2.05%)
Jun 18, 2021
315.88
322.08
314.00
318.57
564,298
+5.96(+1.91%)
Jun 17, 2021
303.33
313.31
301.52
312.61
366,250
+9.31(+3.07%)
Jun 16, 2021
301.61
304.38
298.64
303.30
287,305
+1.58(+0.52%)
Jun 15, 2021
303.60
304.35
300.46
301.72
217,390
-1.15(-0.38%)
Jun 14, 2021
299.74
305.12
299.50
302.87
274,080
+3.68(+1.23%)
Jun 11, 2021
299.88
299.88
296.62
299.19
168,071
+1.06(+0.36%)
Jun 10, 2021
293.71
299.59
292.68
298.13
171,135
+4.31(+1.47%)
Jun 09, 2021
291.72
295.33
291.72
293.82
225,425
+4.65(+1.61%)
Jun 08, 2021
292.09
295.00
284.43
289.17
291,542
-1.98(-0.68%)
Jun 07, 2021
290.32
298.77
286.98
291.15
246,526
+1.64(+0.57%)
Jun 04, 2021
285.00
292.95
284.26
289.51
286,508
+5.66(+1.99%)
Jun 03, 2021
278.04
284.50
278.04
283.85
303,170
+3.57(+1.27%)
Jun 02, 2021
280.17
283.00
276.06
280.28
271,655
+0.58(+0.21%)
Jun 01, 2021
284.85
286.11
278.97
279.70
260,391
-4.88(-1.71%)
May 28, 2021
287.11
293.63
284.21
284.58
269,547
-1.27(-0.44%)
May 27, 2021
281.87
287.59
278.74
285.85
537,629
+3.58(+1.27%)
May 26, 2021
283.52
284.93
277.21
282.27
247,627
-1.61(-0.57%)
May 25, 2021
281.00
285.00
281.00
283.88
225,459
+4.30(+1.54%)
May 24, 2021
282.65
283.09
279.52
279.58
185,414
-0.42(-0.15%)
May 21, 2021
276.40
281.81
276.40
280.00
206,662
+3.61(+1.31%)
May 20, 2021
276.41
279.99
274.85
276.39
193,104
+2.41(+0.88%)
May 19, 2021
267.44
274.92
266.80
273.98
283,355
+1.01(+0.37%)
May 18, 2021
266.72
277.47
265.41
272.97
383,696
+5.02(+1.87%)
May 17, 2021
266.12
269.22
263.93
267.95
205,242
-0.61(-0.23%)
May 14, 2021
266.28
272.92
261.27
268.56
262,405
+5.85(+2.23%)
May 13, 2021
274.75
274.75
262.59
262.71
533,562
-9.54(-3.50%)
May 12, 2021
276.59
280.83
271.64
272.25
266,033
-8.05(-2.87%)
May 11, 2021
280.31
282.29
276.01
280.30
328,162
-2.42(-0.86%)
May 10, 2021
296.41
297.00
282.15
282.72
325,155
-14.09(-4.75%)
May 07, 2021
299.24
303.86
296.35
296.81
183,273
+1.09(+0.37%)
May 06, 2021
300.88
301.28
288.01
295.72
463,038
-5.07(-1.69%)
May 05, 2021
305.49
306.52
299.76
300.79
191,577
-4.21(-1.38%)
May 04, 2021
307.67
310.19
302.02
305.00
273,786
-3.64(-1.18%)
May 03, 2021
317.88
319.92
305.51
308.64
369,185
-12.09(-3.77%)
Apr 30, 2021
320.09
327.00
319.52
320.73
259,300
-2.21(-0.68%)
Apr 29, 2021
349.22
350.88
320.01
322.94
392,824
-28.23(-8.04%)
Apr 28, 2021
340.64
352.57
338.25
351.17
318,150
+10.54(+3.09%)
Apr 27, 2021
348.79
349.14
340.16
340.63
226,919
-7.57(-2.17%)
Apr 26, 2021
352.63
353.20
346.65
348.20
254,961
-2.83(-0.81%)
Apr 23, 2021
345.59
355.94
344.79
351.03
291,300
+7.63(+2.22%)
Apr 22, 2021
340.89
345.95
339.18
343.40
182,339
+0.76(+0.22%)
Apr 21, 2021
331.72
344.36
330.06
342.64
291,847
+12.54(+3.80%)
Apr 20, 2021
330.79
334.39
328.65
330.10
190,886
+0.68(+0.21%)
Apr 19, 2021
328.01
333.05
327.18
329.42
180,330
-1.11(-0.34%)
Apr 16, 2021
334.55
339.08
329.82
330.53
290,100
-7.06(-2.09%)
Apr 15, 2021
333.48
339.46
332.81
337.59
253,325
+6.99(+2.11%)
Apr 14, 2021
329.28
333.39
328.21
330.60
171,121
+0.63(+0.19%)
Apr 13, 2021
334.13
336.77
328.43
329.97
197,226
-3.14(-0.94%)
Apr 12, 2021
335.09
335.09
327.34
333.11
169,116
-0.70(-0.21%)
Apr 09, 2021
328.54
334.00
326.07
333.81
178,300
+4.06(+1.23%)
Apr 08, 2021
324.34
331.22
320.67
329.75
238,340
+9.13(+2.85%)
Apr 07, 2021
325.23
325.34
317.21
320.62
148,046
-3.00(-0.93%)
Apr 06, 2021
321.42
329.02
317.45
323.62
245,675
+2.12(+0.66%)
Apr 05, 2021
315.63
322.29
311.48
321.50
233,780
+6.16(+1.95%)
Apr 01, 2021
321.10
322.59
314.61
315.34
207,700
-3.39(-1.06%)
Mar 31, 2021
311.76
321.83
307.80
318.73
328,091
+8.85(+2.86%)
Mar 30, 2021
301.74
310.32
298.96
309.88
217,173
+4.11(+1.34%)
Mar 29, 2021
301.94
307.96
301.40
305.77
240,327
+4.37(+1.45%)
Mar 26, 2021
295.73
302.05
290.47
301.40
236,400
+7.26(+2.47%)
Mar 25, 2021
294.43
296.31
284.59
294.14
204,969
-0.07(-0.02%)
Mar 24, 2021
298.74
301.50
291.85
294.21
289,379
-4.41(-1.48%)
Mar 23, 2021
305.17
308.89
297.10
298.62
290,098
-7.54(-2.46%)
Mar 22, 2021
302.87
307.31
302.24
306.16
315,666
+6.35(+2.12%)
Mar 19, 2021
299.91
303.36
295.30
299.81
529,600
+0.95(+0.32%)
Mar 18, 2021
301.53
302.32
296.12
298.86
351,291
-5.80(-1.90%)
Mar 17, 2021
305.76
308.90
300.48
304.66
354,262
-4.03(-1.31%)
Mar 16, 2021
309.03
315.34
305.96
308.69
494,229
+1.51(+0.49%)
Mar 15, 2021
300.85
308.56
299.60
307.18
206,502
+3.63(+1.20%)
Mar 12, 2021
300.34
304.76
297.25
303.55
237,800
-0.82(-0.27%)
Mar 11, 2021
300.91
306.14
298.04
304.37
243,243
+8.09(+2.73%)
Mar 10, 2021
299.25
305.51
295.57
296.28
256,434
-0.52(-0.18%)
Mar 09, 2021
291.48
307.00
290.83
296.80
325,986
+10.88(+3.81%)
Mar 08, 2021
296.45
305.42
285.33
285.92
320,323
-15.30(-5.08%)
Mar 05, 2021
296.50
302.57
281.00
301.22
412,100
+5.59(+1.89%)
Mar 04, 2021
306.29
311.65
289.52
295.63
331,724
-11.97(-3.89%)
Mar 03, 2021
323.14
325.26
306.70
307.60
297,146
-17.71(-5.44%)
Mar 02, 2021
325.56
327.78
318.46
325.31
204,376
+1.05(+0.32%)
Mar 01, 2021
328.55
330.98
322.94
324.26
196,864
-0.29(-0.09%)
Feb 26, 2021
322.01
327.82
314.43
324.55
430,000
+4.08(+1.27%)
Feb 25, 2021
324.02
326.93
317.59
320.47
302,283
-3.31(-1.02%)
Feb 24, 2021
320.40
327.73
316.75
323.78
224,458
+2.09(+0.65%)
Feb 23, 2021
315.95
323.01
310.50
321.69
335,092
-1.06(-0.33%)
Feb 22, 2021
330.39
332.84
321.92
322.75
324,024
-9.22(-2.78%)
Feb 19, 2021
320.88
333.62
317.01
331.97
360,300
+9.89(+3.07%)
Feb 18, 2021
312.14
326.00
311.89
322.08
493,335
+5.78(+1.83%)
Feb 17, 2021
317.99
321.74
314.00
316.30
349,326
-6.48(-2.01%)
Feb 16, 2021
329.00
334.49
319.22
322.78
413,199
-5.58(-1.70%)
Feb 12, 2021
324.54
328.98
321.90
328.36
224,100
+5.43(+1.68%)
Feb 11, 2021
324.73
327.43
319.49
322.93
273,052
-1.58(-0.49%)
Feb 10, 2021
326.29
327.31
321.67
324.51
277,827
+0.03(+0.01%)
Feb 09, 2021
326.60
327.91
321.84
324.48
212,577
-1.38(-0.42%)
Feb 08, 2021
330.40
331.56
323.59
325.86
211,958
-1.99(-0.61%)
Feb 05, 2021
326.85
331.30
323.85
327.85
255,400
+3.07(+0.95%)
Feb 04, 2021
327.73
332.89
323.07
324.78
411,290
-1.45(-0.44%)
Feb 03, 2021
327.92
335.97
321.01
326.23
792,342
-21.61(-6.21%)
Feb 02, 2021
346.13
351.45
339.66
347.84
295,956
+5.98(+1.75%)
Feb 01, 2021
345.64
353.07
341.67
341.86
304,622
-6.39(-1.83%)
Jan 29, 2021
345.88
354.69
337.93
348.25
423,200
-6.88(-1.94%)
Jan 28, 2021
340.00
387.40
334.37
355.13
973,871
+26.53(+8.07%)
Jan 27, 2021
333.05
342.69
327.13
328.60
581,912
-12.29(-3.61%)
Jan 26, 2021
349.69
350.00
339.47
340.89
455,737
-7.43(-2.13%)
Jan 25, 2021
348.98
352.70
345.34
348.32
397,022
+0.42(+0.12%)
Jan 22, 2021
347.91
349.40
345.01
347.90
174,300
-0.66(-0.19%)
Jan 21, 2021
350.41
352.28
341.77
348.56
298,789
+0.69(+0.20%)
Jan 20, 2021
339.12
353.49
337.84
347.87
595,218
+11.57(+3.44%)
Jan 19, 2021
332.63
338.99
325.99
336.30
268,005
+6.61(+2.00%)
Jan 15, 2021
316.26
333.66
316.26
329.69
381,500
+11.38(+3.58%)
Jan 14, 2021
322.77
326.18
316.83
318.31
388,577
-5.40(-1.67%)
Jan 13, 2021
323.53
327.35
321.93
323.71
311,046
-0.96(-0.30%)
Jan 12, 2021
323.23
328.59
322.06
324.67
339,493
+0.08(+0.02%)
Jan 11, 2021
320.53
326.15
320.00
324.59
314,463
+0.53(+0.16%)
Jan 08, 2021
325.04
330.80
320.46
324.06
292,600
+0.50(+0.15%)
Jan 07, 2021
321.62
327.65
318.16
323.56
330,158
+1.95(+0.61%)
Jan 06, 2021
315.87
324.66
315.72
321.61
301,520
-0.99(-0.31%)
Jan 05, 2021
316.79
326.29
316.73
322.60
263,041
+5.87(+1.85%)
Jan 04, 2021
324.57
329.32
308.95
316.73
364,504
-7.47(-2.30%)
Dec 31, 2020
324.20
324.20
324.20
278,809
+0.28(+0.09%)
Dec 30, 2020
324.59
328.83
318.23
323.92
278,809
+2.99(+0.93%)
Dec 29, 2020
314.25
327.91
314.00
320.93
390,773
+8.02(+2.56%)
Dec 28, 2020
307.34
312.98
306.16
312.91
274,782
+9.50(+3.13%)
Dec 24, 2020
304.45
306.08
300.58
303.41
65,700
-0.64(-0.21%)
Dec 23, 2020
304.34
309.13
300.81
304.05
187,556
+1.72(+0.57%)
Dec 22, 2020
295.84
304.36
292.53
302.33
275,018
+6.52(+2.20%)
Dec 21, 2020
292.76
296.60
283.73
295.81
443,187
+2.42(+0.82%)
Dec 18, 2020
283.12
294.48
276.94
293.39
896,300
+11.40(+4.04%)
Dec 17, 2020
275.86
282.31
272.43
281.99
268,469
+7.85(+2.86%)
Dec 16, 2020
274.15
282.00
273.50
274.14
303,020
-1.22(-0.44%)
Dec 15, 2020
266.56
277.45
262.91
275.36
258,956
+7.74(+2.89%)
Dec 14, 2020
260.07
270.19
259.54
267.62
303,699
+9.17(+3.55%)
Dec 11, 2020
266.20
267.31
254.41
258.45
383,000
-9.48(-3.54%)
Dec 10, 2020
265.68
268.85
261.87
267.93
221,221
+1.78(+0.67%)
Dec 09, 2020
272.54
272.54
261.23
266.15
272,289
-7.49(-2.74%)
Dec 08, 2020
272.00
275.47
270.08
273.64
198,752
+1.76(+0.65%)
Dec 07, 2020
271.71
273.40
268.53
271.88
196,938
-0.73(-0.27%)
Dec 04, 2020
265.77
277.33
265.70
272.61
232,400
+5.77(+2.16%)
Dec 03, 2020
263.79
267.78
262.79
266.84
136,795
+1.59(+0.60%)
Dec 02, 2020
268.22
268.22
263.76
265.25
169,002
-2.96(-1.10%)
Dec 01, 2020
272.11
274.98
264.00
268.21
241,726
-5.89(-2.15%)
Nov 30, 2020
273.72
274.91
269.01
274.10
395,380
+2.20(+0.81%)
Nov 27, 2020
264.00
272.00
261.00
271.90
150,300
+8.08(+3.06%)
Nov 25, 2020
265.68
266.02
261.57
263.82
171,700
-1.85(-0.70%)
Nov 24, 2020
266.44
267.66
260.50
265.67
206,739
-0.76(-0.29%)
Nov 23, 2020
268.10
271.68
265.35
266.43
240,306
-1.78(-0.66%)
Nov 20, 2020
270.55
272.66
267.80
268.21
167,400
-2.40(-0.89%)
Nov 19, 2020
265.66
272.30
262.52
270.61
194,738
+4.40(+1.65%)
Nov 18, 2020
268.34
269.56
263.18
266.21
164,859
-3.72(-1.38%)
Nov 17, 2020
269.53
273.03
267.81
269.93
137,107
-2.82(-1.03%)
Nov 16, 2020
273.82
275.11
269.29
272.75
237,713
+0.65(+0.24%)
Nov 13, 2020
271.12
273.68
270.00
272.10
135,500
+3.81(+1.42%)
Nov 12, 2020
269.80
274.00
266.96
268.29
178,823
-0.99(-0.37%)
Nov 11, 2020
272.08
273.15
268.12
269.28
201,117
+0.44(+0.16%)
Nov 10, 2020
277.91
279.54
262.31
268.84
320,730
-10.77(-3.85%)
Nov 09, 2020
280.77
292.23
277.22
279.61
426,388
+7.40(+2.72%)
Nov 06, 2020
273.21
274.68
264.98
272.21
205,000
-0.19(-0.07%)
Nov 05, 2020
271.52
275.86
267.88
272.40
241,582
+5.96(+2.24%)
Nov 04, 2020
267.07
272.00
262.78
266.44
335,589
+5.64(+2.16%)
Nov 03, 2020
259.40
261.86
253.59
260.80
345,786
+5.95(+2.33%)
Nov 02, 2020
253.42
259.75
250.72
254.85
443,752
+2.97(+1.18%)
Oct 30, 2020
253.65
258.18
242.73
251.88
426,300
-2.73(-1.07%)
Oct 29, 2020
268.00
270.00
254.28
254.61
835,813
-28.39(-10.03%)
Oct 28, 2020
286.87
290.67
279.84
283.00
448,709
-7.51(-2.59%)
Oct 27, 2020
287.91
293.47
285.35
290.51
354,339
+2.19(+0.76%)
Oct 26, 2020
279.22
288.58
277.95
288.32
291,381
+6.90(+2.45%)
Oct 23, 2020
277.59
281.99
276.37
281.42
202,800
+2.92(+1.05%)
Oct 22, 2020
273.05
278.67
270.62
278.50
292,447
+5.90(+2.16%)
Oct 21, 2020
277.78
280.35
269.94
272.60
245,340
-4.93(-1.78%)
Oct 20, 2020
283.35
285.25
277.00
277.53
141,637
-3.94(-1.40%)
Oct 19, 2020
287.58
291.33
280.31
281.47
227,804
-5.01(-1.75%)
Oct 16, 2020
283.58
289.31
279.97
286.48
262,600
+2.91(+1.03%)
Oct 15, 2020
275.09
285.92
270.03
283.57
263,968
+2.73(+0.97%)
Oct 14, 2020
280.00
287.51
278.63
280.84
241,698
+3.89(+1.40%)
Oct 13, 2020
278.23
280.95
274.96
276.95
191,672
-0.90(-0.32%)
Oct 12, 2020
274.80
279.38
272.65
277.85
243,640
+4.29(+1.57%)
Oct 09, 2020
273.30
276.24
271.56
273.56
150,300
+2.36(+0.87%)
Oct 08, 2020
271.00
272.93
267.13
271.20
225,644
+2.66(+0.99%)
Oct 07, 2020
268.22
272.80
267.83
268.54
199,938
+3.72(+1.40%)
Oct 06, 2020
268.69
271.17
263.57
264.82
357,704
-5.87(-2.17%)
Oct 05, 2020
263.91
270.69
263.01
270.69
312,922
+8.70(+3.32%)
Oct 02, 2020
256.48
265.41
255.41
261.99
432,300
+1.54(+0.59%)
Oct 01, 2020
277.14
280.73
258.29
260.45
970,694
-16.61(-6.00%)
Sep 30, 2020
275.12
280.88
272.22
277.06
339,825
+4.60(+1.69%)
Sep 29, 2020
271.31
279.44
271.31
272.46
186,192
-1.09(-0.40%)
Sep 28, 2020
269.98
275.32
268.48
273.55
297,245
+7.11(+2.67%)
Sep 25, 2020
261.37
268.51
259.47
266.44
224,300
+3.97(+1.51%)
Sep 24, 2020
261.04
265.57
256.51
262.47
307,076
+2.36(+0.91%)
Sep 23, 2020
266.55
268.44
259.40
260.11
318,053
-8.88(-3.30%)
Sep 22, 2020
266.99
269.40
261.23
268.99
196,781
+3.13(+1.18%)
Sep 21, 2020
260.26
266.27
256.17
265.86
334,759
+0.79(+0.30%)
Sep 18, 2020
275.23
275.94
260.95
265.07
539,100
-11.07(-4.01%)
Sep 17, 2020
272.75
277.05
268.10
276.14
329,776
+1.73(+0.63%)
Sep 16, 2020
277.15
282.61
270.08
274.41
341,440
-4.75(-1.70%)
Sep 15, 2020
277.92
283.50
276.33
279.16
220,064
+3.46(+1.25%)
Sep 14, 2020
272.75
280.61
272.38
275.70
307,123
+5.93(+2.20%)
Sep 11, 2020
274.76
276.50
266.71
269.77
356,600
-2.25(-0.83%)
Sep 10, 2020
279.00
282.83
271.16
272.02
210,489
-5.91(-2.13%)
Sep 09, 2020
273.37
279.69
272.96
277.93
390,441
+9.74(+3.63%)
Sep 08, 2020
269.79
275.29
261.79
268.19
392,778
-7.70(-2.79%)
Sep 04, 2020
295.26
295.26
271.06
275.89
511,800
-18.12(-6.16%)
Sep 03, 2020
311.51
312.00
291.20
294.01
381,898
-18.72(-5.99%)
Sep 02, 2020
307.34
315.35
301.05
312.73
395,778
+5.40(+1.76%)
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
.