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 (%)
Sep 30, 2022
208.16
216.89
199.11
200.16
1,684,601
-9.23(-4.41%)
Sep 29, 2022
210.82
211.10
206.21
209.39
1,073,880
-1.37(-0.65%)
Sep 28, 2022
205.58
211.50
205.80
210.76
1,016,284
+8.15(+4.02%)
Sep 27, 2022
201.33
204.95
200.65
202.61
806,753
+5.22(+2.64%)
Sep 26, 2022
200.42
204.52
197.20
197.39
715,060
-3.39(-1.69%)
Sep 23, 2022
202.44
203.91
198.41
200.78
544,881
-1.93(-0.95%)
Sep 22, 2022
205.29
205.29
200.00
202.71
634,140
-3.68(-1.78%)
Sep 21, 2022
212.88
214.34
206.14
206.39
472,672
-5.62(-2.65%)
Sep 20, 2022
216.00
219.63
210.84
212.01
625,624
-3.99(-1.85%)
Sep 19, 2022
210.92
216.06
208.09
216.00
952,280
+3.00(+1.41%)
Sep 16, 2022
207.59
213.06
205.85
213.00
1,559,304
+4.52(+2.17%)
Sep 15, 2022
206.40
210.86
202.60
208.48
778,807
+0.20(+0.10%)
Sep 14, 2022
207.28
209.15
203.01
208.28
1,232,312
+1.69(+0.82%)
Sep 13, 2022
208.25
209.38
205.02
206.59
2,297,847
-5.41(-2.55%)
Sep 12, 2022
214.89
216.00
210.19
212.00
2,778,564
-11.27(-5.05%)
Sep 09, 2022
219.04
228.04
218.72
223.27
712,725
-3.03(-1.34%)
Sep 08, 2022
205.37
227.16
203.86
226.30
2,017,237
+17.44(+8.35%)
Sep 07, 2022
201.49
209.14
200.25
208.86
1,262,053
+7.60(+3.78%)
Sep 06, 2022
204.40
204.85
199.39
201.26
981,348
-4.19(-2.04%)
Sep 02, 2022
210.97
213.65
204.23
205.45
644,431
-5.59(-2.65%)
Sep 01, 2022
206.73
211.82
204.14
211.04
757,063
+4.37(+2.11%)
Aug 31, 2022
209.94
212.00
205.97
206.67
705,776
-3.30(-1.57%)
Aug 30, 2022
209.56
211.00
207.54
209.97
791,520
+0.94(+0.45%)
Aug 29, 2022
209.75
212.70
206.12
209.03
753,866
-1.91(-0.91%)
Aug 26, 2022
217.67
218.69
209.53
210.94
1,589,300
-2.98(-1.39%)
Aug 25, 2022
222.06
222.06
213.22
213.92
795,740
-7.08(-3.20%)
Aug 24, 2022
217.84
224.15
216.32
221.00
664,683
+4.11(+1.89%)
Aug 23, 2022
216.58
220.43
213.15
216.89
752,584
-1.02(-0.47%)
Aug 22, 2022
216.02
221.27
216.02
217.91
892,139
+1.94(+0.90%)
Aug 19, 2022
222.25
222.25
212.43
215.97
881,795
-7.48(-3.35%)
Aug 18, 2022
223.97
224.85
221.00
223.45
466,900
+0.32(+0.14%)
Aug 17, 2022
226.09
226.96
222.24
223.13
518,331
-5.02(-2.20%)
Aug 16, 2022
232.55
234.98
227.78
228.15
700,538
-2.86(-1.24%)
Aug 15, 2022
226.16
233.22
225.00
231.01
731,956
-2.84(-1.21%)
Aug 12, 2022
229.39
236.80
228.03
233.85
619,833
+4.46(+1.94%)
Aug 11, 2022
231.90
234.51
228.00
229.39
736,920
-2.61(-1.13%)
Aug 10, 2022
225.33
233.88
224.40
232.00
969,763
+8.63(+3.86%)
Aug 09, 2022
230.35
231.50
222.56
223.37
1,117,944
-7.37(-3.19%)
Aug 08, 2022
216.07
231.53
216.07
230.74
2,286,514
+12.16(+5.56%)
Aug 05, 2022
224.01
226.00
213.48
218.58
1,356,669
-5.47(-2.44%)
Aug 04, 2022
189.43
226.00
188.88
224.05
3,413,840
+12.04(+5.68%)
Aug 03, 2022
210.00
220.92
198.00
212.01
8,549,689
+70.04(+49.33%)
Aug 02, 2022
140.29
142.86
138.18
141.97
317,168
+2.02(+1.44%)
Aug 01, 2022
141.82
143.91
138.66
139.95
438,196
-2.09(-1.47%)
Jul 29, 2022
143.00
143.93
139.42
142.04
609,488
-1.48(-1.03%)
Jul 28, 2022
137.00
145.28
135.46
143.52
542,416
+1.55(+1.09%)
Jul 27, 2022
140.05
140.05
137.00
141.97
779,013
+1.97(+1.41%)
Jul 26, 2022
141.96
142.89
137.02
140.00
674,474
-1.20(-0.85%)
Jul 25, 2022
143.00
143.15
139.59
141.20
474,068
-2.01(-1.40%)
Jul 22, 2022
148.51
148.51
143.01
143.21
550,590
-3.99(-2.71%)
Jul 21, 2022
146.56
149.14
146.42
147.20
425,727
+0.64(+0.44%)
Jul 20, 2022
146.63
149.72
144.90
146.56
436,595
+0.84(+0.58%)
Jul 19, 2022
143.02
145.86
141.59
145.72
442,885
+5.08(+3.61%)
Jul 18, 2022
145.53
147.74
140.00
140.64
556,585
-4.75(-3.27%)
Jul 15, 2022
138.16
146.40
138.04
145.39
994,221
+6.85(+4.94%)
Jul 14, 2022
141.04
142.60
138.29
138.54
739,261
-4.16(-2.92%)
Jul 13, 2022
143.44
147.57
140.94
142.70
708,072
-3.15(-2.16%)
Jul 12, 2022
149.75
149.90
143.55
145.85
781,768
-5.06(-3.35%)
Jul 11, 2022
152.37
153.29
150.23
150.91
585,658
-1.58(-1.04%)
Jul 08, 2022
151.71
153.02
150.10
152.49
577,616
-0.93(-0.61%)
Jul 07, 2022
149.61
154.00
149.33
153.42
492,503
+3.42(+2.28%)
Jul 06, 2022
149.87
153.01
149.53
150.00
711,487
-0.73(-0.48%)
Jul 05, 2022
146.96
151.22
145.06
150.73
800,217
+2.48(+1.67%)
Jul 01, 2022
145.00
148.51
144.21
148.25
568,298
+2.40(+1.65%)
Jun 30, 2022
144.27
147.53
143.09
145.85
837,703
+0.42(+0.29%)
Jun 29, 2022
142.23
146.01
140.01
145.43
441,019
+3.23(+2.27%)
Jun 28, 2022
146.14
147.48
139.51
142.20
1,716,752
-4.29(-2.93%)
Jun 27, 2022
144.47
146.65
141.55
146.49
1,198,014
-1.01(-0.68%)
Jun 24, 2022
147.68
148.25
144.34
147.50
1,629,327
+1.20(+0.82%)
Jun 23, 2022
142.51
146.43
137.82
146.30
825,704
+4.74(+3.35%)
Jun 22, 2022
137.36
142.60
135.21
141.56
876,972
+2.54(+1.83%)
Jun 21, 2022
138.72
141.25
138.35
139.02
1,059,837
+1.93(+1.41%)
Jun 17, 2022
135.83
139.37
134.77
137.09
1,308,719
+2.27(+1.68%)
Jun 16, 2022
131.19
135.08
128.80
134.82
876,809
-0.63(-0.47%)
Jun 15, 2022
133.46
137.31
133.15
135.45
1,002,452
+1.93(+1.45%)
Jun 14, 2022
128.74
137.08
128.62
133.52
1,303,507
+5.82(+4.56%)
Jun 13, 2022
127.40
129.92
122.57
127.70
1,080,054
-4.41(-3.34%)
Jun 10, 2022
133.11
134.10
130.29
132.11
834,145
-2.89(-2.14%)
Jun 09, 2022
138.40
139.34
134.55
135.00
1,076,936
-4.40(-3.16%)
Jun 08, 2022
133.85
141.54
132.95
139.40
842,791
+5.39(+4.02%)
Jun 07, 2022
131.45
134.29
130.27
134.01
737,876
+2.38(+1.81%)
Jun 06, 2022
133.11
134.07
130.23
131.63
1,348,118
+0.11(+0.08%)
Jun 03, 2022
124.99
131.80
124.79
131.52
648,056
+6.02(+4.80%)
Jun 02, 2022
122.56
125.59
120.43
125.50
522,566
+2.45(+1.99%)
Jun 01, 2022
126.01
129.29
122.90
123.05
489,080
-2.75(-2.19%)
May 31, 2022
127.56
127.70
122.50
125.80
1,006,135
-1.97(-1.54%)
May 27, 2022
125.37
127.92
121.36
127.77
557,786
+2.17(+1.73%)
May 26, 2022
127.19
129.06
125.02
125.60
330,301
-1.15(-0.91%)
May 25, 2022
126.67
127.83
124.83
126.75
916,561
-0.30(-0.24%)
May 24, 2022
128.59
128.59
124.80
127.05
536,433
-2.53(-1.95%)
May 23, 2022
132.07
133.29
128.31
129.58
910,311
-2.69(-2.03%)
May 20, 2022
129.82
133.13
129.22
132.27
1,168,848
+2.91(+2.25%)
May 19, 2022
128.47
131.35
127.34
129.36
744,136
+1.05(+0.82%)
May 18, 2022
126.44
130.90
125.52
128.31
660,861
-1.00(-0.77%)
May 17, 2022
127.41
130.10
125.66
129.31
724,151
+4.44(+3.56%)
May 16, 2022
125.74
127.91
123.27
124.87
939,591
-1.60(-1.27%)
May 13, 2022
124.01
128.77
124.00
126.47
740,287
+5.14(+4.24%)
May 12, 2022
119.30
123.14
117.58
121.33
1,047,476
+0.91(+0.76%)
May 11, 2022
126.47
129.16
119.58
120.42
944,321
-7.76(-6.05%)
May 10, 2022
126.21
131.06
124.34
128.18
1,013,188
+5.66(+4.62%)
May 09, 2022
132.11
132.21
120.16
122.52
1,416,201
-12.23(-9.08%)
May 06, 2022
135.16
136.50
132.13
134.75
596,459
-1.99(-1.46%)
May 05, 2022
142.74
142.74
134.51
136.74
791,844
-6.69(-4.66%)
May 04, 2022
143.72
144.98
138.73
143.43
942,618
+0.54(+0.38%)
May 03, 2022
140.17
143.28
139.44
142.89
691,514
+3.84(+2.76%)
May 02, 2022
131.59
139.15
131.59
139.05
843,908
+5.62(+4.21%)
Apr 29, 2022
142.04
143.75
132.45
133.43
1,428,607
-9.73(-6.80%)
Apr 28, 2022
150.36
151.31
138.52
143.16
1,893,774
-11.76(-7.59%)
Apr 27, 2022
155.74
157.67
153.89
154.92
1,047,733
-0.08(-0.05%)
Apr 26, 2022
160.15
161.11
154.58
155.00
977,211
-7.07(-4.36%)
Apr 25, 2022
161.11
164.33
157.35
162.07
900,250
-4.93(-2.95%)
Apr 22, 2022
168.34
169.06
166.43
167.00
784,088
-1.75(-1.04%)
Apr 21, 2022
168.73
171.84
168.30
168.75
878,121
+0.80(+0.48%)
Apr 20, 2022
164.28
168.32
160.47
167.95
528,209
+6.75(+4.19%)
Apr 19, 2022
157.48
161.64
156.99
161.20
638,331
+4.52(+2.88%)
Apr 18, 2022
166.16
166.74
155.84
156.68
655,017
-10.66(-6.37%)
Apr 14, 2022
168.43
170.04
167.30
167.34
458,718
-1.12(-0.66%)
Apr 13, 2022
160.79
168.59
158.81
168.46
578,967
+8.88(+5.56%)
Apr 12, 2022
158.46
165.15
157.79
159.58
956,142
+2.15(+1.37%)
Apr 11, 2022
163.80
165.28
157.18
157.43
610,108
-5.99(-3.67%)
Apr 08, 2022
163.00
168.48
162.99
163.42
686,277
+1.17(+0.72%)
Apr 07, 2022
157.95
168.04
157.66
162.25
1,153,216
+3.78(+2.39%)
Apr 06, 2022
158.02
160.40
157.20
158.47
736,219
-1.44(-0.90%)
Apr 05, 2022
161.25
165.98
159.47
159.91
661,540
-1.86(-1.15%)
Apr 04, 2022
167.26
167.69
160.46
161.77
1,507,761
-7.52(-4.44%)
Apr 01, 2022
166.41
180.35
164.01
169.29
1,789,117
+6.00(+3.67%)
Mar 31, 2022
166.56
168.57
163.05
163.29
646,067
-1.95(-1.18%)
Mar 30, 2022
167.41
169.87
165.02
165.24
553,418
-1.50(-0.90%)
Mar 29, 2022
163.63
166.74
163.57
166.74
779,684
+5.09(+3.15%)
Mar 28, 2022
163.46
164.13
158.85
161.65
664,696
-2.16(-1.32%)
Mar 25, 2022
165.00
165.00
161.36
163.81
540,187
+0.11(+0.07%)
Mar 24, 2022
164.26
164.26
160.59
163.70
865,294
+1.35(+0.83%)
Mar 23, 2022
162.87
164.50
161.91
162.35
612,600
-1.48(-0.90%)
Mar 22, 2022
163.57
164.14
161.22
163.83
743,487
+1.40(+0.86%)
Mar 21, 2022
164.17
166.00
161.75
162.43
673,910
-2.82(-1.71%)
Mar 18, 2022
164.73
166.43
163.35
165.25
1,035,437
+2.17(+1.33%)
Mar 17, 2022
162.00
164.23
160.15
163.08
816,659
+4.11(+2.59%)
Mar 16, 2022
154.56
158.99
153.02
158.97
539,717
+6.05(+3.96%)
Mar 15, 2022
152.02
153.09
149.00
152.92
593,433
+1.12(+0.74%)
Mar 14, 2022
154.82
156.40
150.15
151.80
726,704
-3.16(-2.04%)
Mar 11, 2022
161.24
161.99
153.87
154.96
602,254
-5.60(-3.49%)
Mar 10, 2022
161.51
156.60
160.56
773,019
-1.67(-1.03%)
Mar 09, 2022
162.59
165.33
160.98
162.23
926,651
+0.23(+0.14%)
Mar 08, 2022
160.22
166.07
160.22
162.00
1,007,316
-1.00(-0.61%)
Mar 07, 2022
163.75
165.21
161.87
163.00
755,990
-1.44(-0.88%)
Mar 04, 2022
164.22
166.84
160.63
164.44
1,516,187
-0.63(-0.38%)
Mar 03, 2022
164.51
167.68
163.74
165.07
1,189,187
+1.87(+1.15%)
Mar 02, 2022
162.14
163.98
159.53
163.20
427,142
+0.69(+0.42%)
Mar 01, 2022
158.88
164.40
157.32
162.51
922,470
+4.66(+2.95%)
Feb 28, 2022
154.18
158.30
150.58
157.85
786,408
+2.85(+1.84%)
Feb 25, 2022
152.12
155.10
151.65
155.00
928,882
+2.11(+1.38%)
Feb 24, 2022
144.91
152.97
143.30
152.89
1,245,314
+5.42(+3.68%)
Feb 23, 2022
148.43
149.31
145.93
147.47
991,278
+0.66(+0.45%)
Feb 22, 2022
146.79
149.06
145.31
146.81
951,627
-0.69(-0.47%)
Feb 18, 2022
147.50
0
-2.45(-1.63%)
Feb 17, 2022
152.71
152.97
149.66
149.95
722,726
-3.33(-2.17%)
Feb 16, 2022
153.29
153.65
149.74
153.28
333,496
-0.02(-0.01%)
Feb 15, 2022
150.02
153.77
149.66
153.30
580,050
+4.64(+3.12%)
Feb 14, 2022
150.76
151.15
147.66
148.66
944,752
-2.10(-1.39%)
Feb 11, 2022
149.28
154.45
148.07
150.76
972,660
-0.10(-0.07%)
Feb 10, 2022
148.15
157.09
147.57
150.86
896,311
-0.54(-0.36%)
Feb 09, 2022
149.14
151.57
146.55
151.40
779,751
+3.76(+2.55%)
Feb 08, 2022
147.41
149.40
144.26
147.64
695,521
-1.01(-0.68%)
Feb 07, 2022
145.66
149.77
145.19
148.65
489,543
+3.23(+2.22%)
Feb 04, 2022
141.59
146.39
140.66
145.42
670,018
+2.91(+2.04%)
Feb 03, 2022
145.04
141.28
142.51
469,358
-2.75(-1.89%)
Feb 02, 2022
144.67
145.98
143.38
145.26
670,613
+0.33(+0.23%)
Feb 01, 2022
138.14
146.26
138.09
144.93
1,137,525
+7.33(+5.33%)
Jan 31, 2022
132.58
137.78
137.60
1,183,697
+5.51(+4.17%)
Jan 28, 2022
129.06
132.56
125.00
132.09
929,752
+4.91(+3.86%)
Jan 27, 2022
130.53
131.99
126.89
127.18
904,441
-2.94(-2.26%)
Jan 26, 2022
133.58
136.76
129.87
130.12
773,989
-0.82(-0.63%)
Jan 25, 2022
135.54
136.44
130.46
130.94
806,325
-5.59(-4.09%)
Jan 24, 2022
132.89
136.98
128.13
136.53
986,617
+0.12(+0.09%)
Jan 21, 2022
130.20
137.92
129.85
136.41
1,164,719
-1.90(-1.37%)
Jan 20, 2022
146.16
146.44
137.90
138.31
576,250
-0.31(-0.22%)
Jan 19, 2022
141.27
144.18
137.69
138.62
474,976
-0.57(-0.41%)
Jan 18, 2022
145.65
147.01
138.61
139.19
647,512
-9.31(-6.27%)
Jan 14, 2022
148.50
0
+0.50(+0.34%)
Jan 13, 2022
147.47
150.82
144.97
148.00
606,250
+0.46(+0.31%)
Jan 12, 2022
146.89
149.47
144.01
147.54
750,416
-0.49(-0.33%)
Jan 11, 2022
151.11
152.12
146.33
148.03
674,057
-2.13(-1.42%)
Jan 10, 2022
146.16
150.17
142.51
150.16
841,198
+2.03(+1.37%)
Jan 07, 2022
151.00
153.30
147.50
148.13
594,186
-2.87(-1.90%)
Jan 06, 2022
156.19
156.19
146.31
151.00
1,122,350
-4.09(-2.64%)
Jan 05, 2022
161.57
163.28
154.59
155.09
886,800
-10.14(-6.14%)
Jan 04, 2022
172.05
174.66
161.58
165.23
833,115
-8.68(-4.99%)
Jan 03, 2022
171.06
173.98
165.58
173.91
993,152
+4.33(+2.55%)
Dec 31, 2021
171.62
175.32
169.58
169.58
381,828
-1.45(-0.85%)
Dec 30, 2021
169.74
174.50
168.97
171.03
676,892
+0.95(+0.56%)
Dec 29, 2021
169.90
170.36
165.27
170.08
599,373
+1.38(+0.82%)
Dec 28, 2021
161.43
171.99
161.11
168.70
1,207,140
+7.59(+4.71%)
Dec 27, 2021
190.00
190.00
159.11
161.11
4,532,979
-33.24(-17.10%)
Dec 23, 2021
189.18
196.30
185.94
194.35
390,373
+6.97(+3.72%)
Dec 22, 2021
189.13
193.75
184.02
187.38
1,239,963
-12.21(-6.12%)
Dec 21, 2021
199.00
199.88
196.29
199.59
1,174,858
+1.30(+0.66%)
Dec 20, 2021
198.29
199.50
190.52
198.29
1,526,165
+3.72(+1.91%)
Dec 17, 2021
183.90
195.80
180.00
194.57
959,204
+9.69(+5.24%)
Dec 16, 2021
186.57
191.06
180.88
184.88
561,314
-6.18(-3.23%)
Dec 15, 2021
185.73
194.10
184.75
191.06
760,074
+5.33(+2.87%)
Dec 14, 2021
186.27
190.06
183.11
185.73
658,494
-0.69(-0.37%)
Dec 13, 2021
175.54
187.68
174.26
186.42
891,063
+12.77(+7.35%)
Dec 10, 2021
172.97
179.25
172.30
173.65
394,416
+1.18(+0.68%)
Dec 09, 2021
177.44
177.99
169.90
172.47
1,133,828
-4.45(-2.52%)
Dec 08, 2021
181.23
183.95
176.47
176.92
731,929
-3.36(-1.86%)
Dec 07, 2021
180.11
183.35
176.56
180.28
1,107,432
+3.28(+1.85%)
Dec 06, 2021
170.00
177.62
169.22
177.00
581,665
+5.64(+3.29%)
Dec 03, 2021
183.57
185.54
170.25
171.36
640,153
-11.49(-6.28%)
Dec 02, 2021
179.43
184.44
178.50
182.85
431,772
+2.92(+1.62%)
Dec 01, 2021
183.19
186.27
179.64
179.93
371,358
-3.87(-2.11%)
Nov 30, 2021
181.53
185.37
181.19
183.80
844,550
+3.06(+1.69%)
Nov 29, 2021
189.75
190.24
180.38
180.74
417,930
-7.79(-4.13%)
Nov 26, 2021
188.80
192.98
185.65
188.53
341,317
-0.27(-0.14%)
Nov 24, 2021
187.59
189.03
184.01
188.80
273,187
+1.65(+0.88%)
Nov 23, 2021
188.00
189.36
180.96
187.15
565,040
+0.14(+0.07%)
Nov 22, 2021
188.99
195.00
186.02
187.01
1,366,964
+6.01(+3.32%)
Nov 19, 2021
174.72
182.31
172.57
181.00
645,360
+2.02(+1.13%)
Nov 18, 2021
182.29
180.81
178.72
178.98
1,716,221
+6.25(+3.62%)
Nov 17, 2021
171.70
173.64
167.44
172.73
483,207
-0.21(-0.12%)
Nov 16, 2021
172.79
174.65
169.78
172.94
300,078
-0.37(-0.21%)
Nov 15, 2021
169.74
174.60
169.27
173.31
571,323
+2.44(+1.43%)
Nov 12, 2021
174.05
174.74
169.90
170.87
603,813
-2.18(-1.26%)
Nov 11, 2021
177.24
181.88
172.68
173.05
532,311
-3.20(-1.82%)
Nov 10, 2021
183.10
176.01
176.25
424,810
-7.67(-4.17%)
Nov 09, 2021
189.00
189.00
181.99
183.92
471,574
-4.05(-2.15%)
Nov 08, 2021
188.47
189.86
183.28
187.97
592,840
+0.72(+0.38%)
Nov 05, 2021
185.88
188.22
181.46
187.25
709,955
+1.70(+0.92%)
Nov 04, 2021
172.46
185.72
172.46
185.55
1,039,407
+12.68(+7.33%)
Nov 03, 2021
167.01
173.35
165.41
172.87
947,596
+5.22(+3.11%)
Nov 02, 2021
167.53
169.59
163.88
167.65
596,899
+1.29(+0.78%)
Nov 01, 2021
160.94
168.70
162.15
166.36
807,904
+6.80(+4.26%)
Oct 29, 2021
161.12
164.36
154.82
159.56
1,466,194
-2.58(-1.59%)
Oct 28, 2021
169.07
162.14
2,766,393
-29.02(-15.18%)
Oct 27, 2021
197.47
197.94
190.19
191.16
769,248
-6.55(-3.31%)
Oct 26, 2021
199.68
197.71
376,254
-1.96(-0.98%)
Oct 25, 2021
198.00
202.75
195.99
199.67
398,412
+1.06(+0.53%)
Oct 22, 2021
205.17
198.36
198.61
481,274
-5.72(-2.80%)
Oct 21, 2021
204.46
205.29
201.86
204.33
237,502
+0.51(+0.25%)
Oct 20, 2021
208.31
208.81
203.17
203.82
279,715
-2.77(-1.34%)
Oct 19, 2021
203.58
207.15
201.28
206.59
259,702
+2.69(+1.32%)
Oct 18, 2021
208.86
208.86
202.30
203.90
332,465
-4.66(-2.23%)
Oct 15, 2021
210.00
210.19
207.37
208.56
404,871
-0.73(-0.35%)
Oct 14, 2021
207.00
212.00
205.28
209.29
455,160
+5.40(+2.65%)
Oct 13, 2021
204.00
206.28
200.80
203.89
317,425
+0.73(+0.36%)
Oct 12, 2021
206.38
206.50
202.49
203.16
402,312
-1.37(-0.67%)
Oct 11, 2021
203.87
206.23
202.48
204.53
222,184
+0.83(+0.41%)
Oct 08, 2021
203.45
206.84
202.07
203.70
313,556
+0.79(+0.39%)
Oct 07, 2021
201.83
204.85
198.85
202.91
307,382
+1.83(+0.91%)
Oct 06, 2021
196.04
201.49
196.04
201.08
555,562
+2.73(+1.38%)
Oct 05, 2021
195.34
199.69
195.25
198.35
394,777
+3.08(+1.58%)
Oct 04, 2021
195.00
198.05
193.01
195.27
606,934
+2.59(+1.34%)
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
.