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
Autodesk
(NQ:
ADSK
)
221.21
UNCHANGED
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 (%)
Jan 31, 2022
239.71
249.91
249.79
1,415,680
+10.25(+4.28%)
Jan 28, 2022
229.61
239.78
226.40
239.54
1,958,880
+10.88(+4.76%)
Jan 27, 2022
235.61
239.75
228.07
228.66
1,562,828
-4.62(-1.98%)
Jan 26, 2022
237.10
242.55
230.93
233.28
1,988,776
-0.50(-0.21%)
Jan 25, 2022
240.02
240.94
230.93
233.78
2,847,758
-11.57(-4.72%)
Jan 24, 2022
234.25
246.29
229.62
245.35
3,647,023
+6.16(+2.58%)
Jan 21, 2022
250.22
250.61
238.82
239.19
2,880,179
-13.22(-5.24%)
Jan 20, 2022
258.90
262.49
252.14
252.41
1,908,457
-1.94(-0.76%)
Jan 19, 2022
253.88
259.50
252.84
254.35
1,609,645
+2.32(+0.92%)
Jan 18, 2022
253.90
257.99
251.20
252.03
1,612,866
-7.07(-2.73%)
Jan 14, 2022
259.10
0
-1.07(-0.41%)
Jan 13, 2022
271.81
273.31
259.59
260.17
1,296,591
-9.43(-3.50%)
Jan 12, 2022
271.26
274.94
265.29
269.60
1,187,006
-1.03(-0.38%)
Jan 11, 2022
260.47
271.99
260.00
270.63
1,373,069
+8.24(+3.14%)
Jan 10, 2022
256.54
262.73
250.60
262.39
1,637,500
+0.07(+0.03%)
Jan 07, 2022
262.50
266.64
258.49
262.32
1,179,034
-1.79(-0.68%)
Jan 06, 2022
261.94
266.07
259.94
264.11
1,679,385
-0.21(-0.08%)
Jan 05, 2022
276.51
278.07
263.81
264.32
1,559,156
-13.87(-4.99%)
Jan 04, 2022
283.15
284.87
273.04
278.19
1,282,862
-5.53(-1.95%)
Jan 03, 2022
280.73
284.96
275.66
283.72
1,082,760
+2.53(+0.90%)
Dec 31, 2021
281.71
283.93
280.34
281.19
643,351
-0.52(-0.18%)
Dec 30, 2021
282.73
285.01
281.23
281.71
696,395
-0.86(-0.30%)
Dec 29, 2021
282.77
283.39
279.26
282.57
547,751
-0.20(-0.07%)
Dec 28, 2021
285.00
285.37
281.61
282.77
681,763
-1.53(-0.54%)
Dec 27, 2021
282.95
285.38
281.26
284.30
721,670
+3.31(+1.18%)
Dec 23, 2021
282.13
283.52
280.20
280.99
1,079,189
-1.62(-0.57%)
Dec 22, 2021
280.65
284.51
279.00
282.61
979,631
+2.19(+0.78%)
Dec 21, 2021
278.94
282.12
272.99
280.42
1,103,686
+5.30(+1.93%)
Dec 20, 2021
270.00
276.82
268.04
275.12
1,651,597
-2.53(-0.91%)
Dec 17, 2021
269.75
279.70
267.84
277.65
2,767,817
+8.04(+2.98%)
Dec 16, 2021
273.40
277.52
268.44
269.61
1,955,590
-2.12(-0.78%)
Dec 15, 2021
262.68
272.07
262.67
271.73
2,003,088
+8.51(+3.23%)
Dec 14, 2021
262.84
268.79
260.94
263.22
1,145,600
-5.66(-2.11%)
Dec 13, 2021
267.89
273.62
265.58
268.88
1,278,503
-0.12(-0.04%)
Dec 10, 2021
271.02
274.23
267.68
269.00
1,237,366
+1.33(+0.50%)
Dec 09, 2021
275.48
280.00
267.52
267.67
1,582,892
-8.62(-3.12%)
Dec 08, 2021
277.39
278.64
273.48
276.29
1,824,683
-0.41(-0.15%)
Dec 07, 2021
270.59
278.55
267.28
276.70
2,716,359
+11.14(+4.19%)
Dec 06, 2021
259.53
267.84
254.16
265.56
2,259,719
+6.54(+2.52%)
Dec 03, 2021
259.61
263.49
253.05
259.02
2,412,418
+1.36(+0.53%)
Dec 02, 2021
252.74
258.54
250.81
257.66
2,473,135
+7.98(+3.20%)
Dec 01, 2021
260.86
265.32
249.41
249.68
2,318,436
-4.51(-1.77%)
Nov 30, 2021
261.74
263.00
252.49
254.19
3,072,171
-64.78(-20.31%)
Nov 29, 2021
257.21
318.97
254.02
318.97
3,190,623
+64.80(+25.49%)
Nov 26, 2021
258.18
260.00
252.62
254.17
2,180,855
-2.73(-1.06%)
Nov 24, 2021
262.88
268.35
245.05
256.90
10,904,562
-47.10(-15.49%)
Nov 23, 2021
308.98
310.70
297.73
304.00
2,278,418
-6.48(-2.09%)
Nov 22, 2021
324.14
325.21
310.45
310.48
1,505,978
-12.04(-3.73%)
Nov 19, 2021
325.58
327.14
321.64
322.52
1,355,448
+0.22(+0.07%)
Nov 18, 2021
330.96
323.00
321.80
322.30
1,194,923
-8.25(-2.50%)
Nov 17, 2021
334.80
335.48
328.54
330.55
1,399,422
-3.09(-0.93%)
Nov 16, 2021
326.00
334.19
325.24
333.64
1,138,928
+7.25(+2.22%)
Nov 15, 2021
330.74
332.46
325.09
326.39
862,990
-2.93(-0.89%)
Nov 12, 2021
327.25
331.62
326.27
329.32
709,741
+4.11(+1.26%)
Nov 11, 2021
323.08
327.79
322.03
325.21
720,384
+4.68(+1.46%)
Nov 10, 2021
328.87
320.53
1,148,572
-8.87(-2.69%)
Nov 09, 2021
328.42
334.51
327.90
329.40
1,110,414
+0.33(+0.10%)
Nov 08, 2021
327.15
330.25
325.02
329.07
911,444
+4.55(+1.40%)
Nov 05, 2021
320.00
325.64
319.62
324.52
1,306,682
+5.55(+1.74%)
Nov 04, 2021
308.86
319.72
308.38
318.97
956,341
+10.60(+3.44%)
Nov 03, 2021
313.71
314.25
302.01
308.37
1,409,196
-6.55(-2.08%)
Nov 02, 2021
315.31
317.73
312.77
314.92
993,012
-0.09(-0.03%)
Nov 01, 2021
318.50
319.74
313.18
315.01
697,602
-2.60(-0.82%)
Oct 29, 2021
315.53
318.60
313.71
317.61
1,061,269
+0.51(+0.16%)
Oct 28, 2021
309.22
317.10
931,524
+8.59(+2.78%)
Oct 27, 2021
313.37
314.98
307.53
308.51
865,426
-4.29(-1.37%)
Oct 26, 2021
312.26
312.80
980,210
+1.01(+0.32%)
Oct 25, 2021
308.69
313.45
307.27
311.79
913,394
+3.21(+1.04%)
Oct 22, 2021
306.00
312.48
308.58
1,162,108
+2.90(+0.95%)
Oct 21, 2021
298.25
306.35
298.11
305.68
1,099,442
+7.04(+2.36%)
Oct 20, 2021
297.81
299.19
295.39
298.64
915,146
+1.95(+0.66%)
Oct 19, 2021
294.54
297.55
292.34
296.69
849,476
+4.02(+1.37%)
Oct 18, 2021
290.21
293.04
289.36
292.67
766,360
+1.38(+0.47%)
Oct 15, 2021
290.81
291.88
289.35
291.29
931,739
+2.12(+0.73%)
Oct 14, 2021
286.85
289.94
286.01
289.17
799,294
+5.67(+2.00%)
Oct 13, 2021
278.67
284.48
278.67
283.50
883,051
+7.59(+2.75%)
Oct 12, 2021
275.30
278.38
275.11
275.91
1,117,107
-0.63(-0.23%)
Oct 11, 2021
276.65
280.30
276.41
276.54
681,011
-2.40(-0.86%)
Oct 08, 2021
284.05
284.36
278.73
278.94
797,433
-4.08(-1.44%)
Oct 07, 2021
280.13
285.44
280.13
283.02
909,469
+5.60(+2.02%)
Oct 06, 2021
272.95
278.66
271.75
277.42
940,587
+1.44(+0.52%)
Oct 05, 2021
274.93
278.85
274.93
275.98
953,707
+3.05(+1.12%)
Oct 04, 2021
282.87
283.99
271.09
272.93
1,747,784
-11.13(-3.92%)
Oct 01, 2021
283.80
286.51
279.79
284.06
1,245,767
-1.11(-0.39%)
Sep 30, 2021
290.33
292.57
284.96
285.17
1,668,484
-2.82(-0.98%)
Sep 29, 2021
290.42
292.88
286.90
287.99
1,162,959
+0.14(+0.05%)
Sep 28, 2021
288.64
291.59
283.75
287.85
1,835,805
-6.21(-2.11%)
Sep 27, 2021
294.00
295.29
289.34
294.06
1,677,129
-0.61(-0.21%)
Sep 24, 2021
290.50
295.34
290.50
294.67
1,067,759
+2.51(+0.86%)
Sep 23, 2021
287.86
293.32
287.40
292.16
1,061,663
+5.74(+2.00%)
Sep 22, 2021
283.88
288.78
283.66
286.42
1,054,821
+3.23(+1.14%)
Sep 21, 2021
285.72
286.17
282.09
283.19
719,919
-0.41(-0.14%)
Sep 20, 2021
282.52
285.45
279.84
283.60
1,168,576
-4.55(-1.58%)
Sep 17, 2021
290.87
292.20
286.54
288.15
2,113,743
-2.53(-0.87%)
Sep 16, 2021
287.11
291.21
285.22
290.68
1,433,215
+4.06(+1.42%)
Sep 15, 2021
280.58
287.30
278.56
286.62
1,430,056
+7.27(+2.60%)
Sep 14, 2021
282.19
282.93
278.62
279.35
1,278,827
-1.93(-0.69%)
Sep 13, 2021
284.51
286.29
278.46
281.28
1,517,924
-3.15(-1.11%)
Sep 10, 2021
288.66
290.59
284.12
284.43
1,566,741
-3.25(-1.13%)
Sep 09, 2021
289.81
292.50
285.70
287.68
1,444,791
-1.88(-0.65%)
Sep 08, 2021
286.45
289.81
284.80
289.56
1,504,342
+2.11(+0.73%)
Sep 07, 2021
290.76
290.89
284.48
287.45
2,177,277
-1.30(-0.45%)
Sep 03, 2021
286.70
293.00
284.50
288.75
1,819,609
+1.28(+0.45%)
Sep 02, 2021
306.50
306.84
285.35
287.47
5,475,489
-15.77(-5.20%)
Sep 01, 2021
311.80
315.46
300.79
303.24
3,082,877
-6.85(-2.21%)
Aug 31, 2021
313.13
314.29
309.11
310.09
1,567,017
-3.30(-1.05%)
Aug 30, 2021
316.94
318.72
310.16
313.39
1,414,421
-2.25(-0.71%)
Aug 27, 2021
314.23
318.23
310.15
315.64
1,840,676
+5.45(+1.76%)
Aug 26, 2021
317.20
324.00
308.02
310.19
5,485,245
-32.08(-9.37%)
Aug 25, 2021
342.52
343.56
339.33
342.27
1,497,586
+1.20(+0.35%)
Aug 24, 2021
338.98
344.39
338.48
341.07
1,032,321
+4.31(+1.28%)
Aug 23, 2021
336.00
338.27
334.02
336.76
1,253,048
+2.38(+0.71%)
Aug 20, 2021
331.65
335.27
330.55
334.38
860,391
+4.03(+1.22%)
Aug 19, 2021
322.70
332.37
322.46
330.35
1,226,381
+6.83(+2.11%)
Aug 18, 2021
323.57
326.06
322.23
323.52
913,663
-1.18(-0.36%)
Aug 17, 2021
328.56
328.89
322.58
324.70
1,086,488
-5.48(-1.66%)
Aug 16, 2021
332.31
332.67
326.65
330.18
924,124
-2.60(-0.78%)
Aug 13, 2021
333.94
334.00
330.25
332.78
754,468
+0.73(+0.22%)
Aug 12, 2021
327.40
332.42
325.58
332.05
884,440
+3.41(+1.04%)
Aug 11, 2021
332.00
333.57
325.35
328.64
1,021,185
-2.64(-0.80%)
Aug 10, 2021
332.85
335.67
328.77
331.28
874,893
-1.49(-0.45%)
Aug 09, 2021
333.17
333.88
330.29
332.77
763,054
+0.00(+0.00%)
Aug 06, 2021
327.46
334.06
326.67
332.77
856,913
+3.95(+1.20%)
Aug 05, 2021
331.10
331.50
326.75
328.82
1,342,821
-0.27(-0.08%)
Aug 04, 2021
328.00
331.12
326.02
329.09
1,380,229
+1.48(+0.45%)
Aug 03, 2021
323.03
328.19
320.85
327.61
1,043,158
+5.54(+1.72%)
Aug 02, 2021
321.41
324.13
319.15
322.07
914,030
+0.94(+0.29%)
Jul 30, 2021
318.30
321.73
317.00
321.13
1,311,526
+0.63(+0.20%)
Jul 29, 2021
313.68
322.68
312.68
320.50
1,457,096
+7.37(+2.35%)
Jul 28, 2021
309.41
314.09
306.07
313.13
1,024,428
+4.88(+1.58%)
Jul 27, 2021
314.04
314.37
304.31
308.25
1,076,586
-5.37(-1.71%)
Jul 26, 2021
312.00
313.96
309.81
313.62
903,724
+0.97(+0.31%)
Jul 23, 2021
310.19
314.92
309.30
312.65
1,066,809
+4.14(+1.34%)
Jul 22, 2021
302.87
309.33
302.05
308.51
1,083,494
+6.73(+2.23%)
Jul 21, 2021
294.82
302.11
294.42
301.78
877,232
+5.66(+1.91%)
Jul 20, 2021
287.90
298.63
285.92
296.12
1,169,631
+8.81(+3.07%)
Jul 19, 2021
289.51
290.00
284.42
287.31
1,048,069
-6.02(-2.05%)
Jul 16, 2021
296.78
297.63
293.08
293.33
698,216
-1.46(-0.50%)
Jul 15, 2021
297.48
298.00
292.06
294.79
839,751
-2.31(-0.78%)
Jul 14, 2021
298.50
300.73
296.14
297.10
1,052,453
+0.68(+0.23%)
Jul 13, 2021
292.44
297.22
290.93
296.42
1,051,141
+4.49(+1.54%)
Jul 12, 2021
297.62
298.70
290.31
291.93
888,470
-3.45(-1.17%)
Jul 09, 2021
294.03
296.96
290.49
295.38
1,027,843
+0.91(+0.31%)
Jul 08, 2021
291.81
296.13
290.04
294.47
1,180,959
-1.64(-0.55%)
Jul 07, 2021
296.65
298.43
293.46
296.11
999,349
+0.51(+0.17%)
Jul 06, 2021
298.19
301.00
294.12
295.60
1,446,365
-2.14(-0.72%)
Jul 02, 2021
295.03
298.31
295.03
297.74
667,429
+4.04(+1.38%)
Jul 01, 2021
291.78
295.22
290.61
293.70
757,907
+1.80(+0.62%)
Jun 30, 2021
296.67
296.87
290.93
291.90
977,836
-5.84(-1.96%)
Jun 29, 2021
292.36
298.14
290.13
297.74
1,146,424
+4.38(+1.49%)
Jun 28, 2021
290.22
295.00
289.27
293.36
994,281
+4.62(+1.60%)
Jun 25, 2021
288.86
289.89
285.60
288.74
1,943,454
+1.78(+0.62%)
Jun 24, 2021
286.71
289.10
285.88
286.96
817,291
+3.29(+1.16%)
Jun 23, 2021
286.61
286.65
282.68
283.67
922,920
-2.40(-0.84%)
Jun 22, 2021
283.46
286.41
282.79
286.07
881,096
+2.85(+1.01%)
Jun 21, 2021
278.47
283.50
275.87
283.22
1,189,932
+5.24(+1.89%)
Jun 18, 2021
275.52
281.13
275.01
277.98
1,627,643
+1.64(+0.59%)
Jun 17, 2021
272.16
278.80
271.15
276.34
1,893,973
+2.63(+0.96%)
Jun 16, 2021
277.00
278.31
271.26
273.71
1,207,896
-3.05(-1.10%)
Jun 15, 2021
281.26
281.71
275.97
276.76
1,151,701
-3.76(-1.34%)
Jun 14, 2021
278.29
281.28
276.76
280.52
1,177,052
+3.01(+1.08%)
Jun 11, 2021
278.50
281.36
277.13
277.51
985,847
+0.01(+0.00%)
Jun 10, 2021
275.31
280.11
274.34
277.50
1,444,299
+2.00(+0.73%)
Jun 09, 2021
280.99
280.99
275.20
275.50
1,245,794
-3.16(-1.13%)
Jun 08, 2021
281.99
283.39
278.25
278.66
809,025
-0.23(-0.08%)
Jun 07, 2021
283.97
283.97
276.11
278.89
1,431,392
-5.89(-2.07%)
Jun 04, 2021
277.97
285.33
275.86
284.78
1,138,779
+10.31(+3.76%)
Jun 03, 2021
276.15
278.67
271.70
274.47
1,468,631
-5.20(-1.86%)
Jun 02, 2021
280.84
284.00
278.35
279.67
937,644
-1.63(-0.58%)
Jun 01, 2021
287.00
287.41
280.01
281.30
1,206,067
-4.56(-1.60%)
May 28, 2021
287.00
291.50
282.15
285.86
1,948,492
-0.81(-0.28%)
May 27, 2021
290.25
291.17
284.80
286.67
2,369,330
-5.84(-2.00%)
May 26, 2021
288.72
293.49
288.09
292.51
1,192,440
+3.04(+1.05%)
May 25, 2021
288.28
291.48
287.06
289.47
1,119,895
+1.99(+0.69%)
May 24, 2021
285.29
288.51
283.83
287.48
923,099
+5.80(+2.06%)
May 21, 2021
283.63
285.00
279.33
281.68
996,278
+0.52(+0.18%)
May 20, 2021
275.21
282.97
275.21
281.16
971,218
+7.19(+2.62%)
May 19, 2021
267.63
274.71
266.79
273.97
821,359
+1.22(+0.45%)
May 18, 2021
276.35
276.98
272.56
272.75
811,972
-2.03(-0.74%)
May 17, 2021
275.00
275.61
270.35
274.78
755,061
-2.85(-1.03%)
May 14, 2021
272.52
278.82
270.16
277.63
1,154,548
+7.91(+2.93%)
May 13, 2021
270.94
273.70
267.22
269.72
1,289,742
+0.18(+0.07%)
May 12, 2021
271.95
275.09
267.34
269.54
984,139
-7.88(-2.84%)
May 11, 2021
269.00
280.56
265.75
277.42
933,173
+1.37(+0.50%)
May 10, 2021
285.89
286.00
275.88
276.05
839,208
-9.71(-3.40%)
May 07, 2021
285.66
292.64
283.90
285.76
799,813
+1.41(+0.50%)
May 06, 2021
280.49
284.72
277.79
284.35
1,131,090
+3.27(+1.16%)
May 05, 2021
280.21
282.00
277.68
281.08
839,435
+1.35(+0.48%)
May 04, 2021
284.23
284.23
274.50
279.73
1,051,947
-7.77(-2.70%)
May 03, 2021
292.99
293.50
286.07
287.50
644,723
-4.41(-1.51%)
Apr 30, 2021
294.55
295.47
290.50
291.91
732,100
-4.37(-1.47%)
Apr 29, 2021
301.50
301.50
293.79
296.28
906,891
-2.95(-0.99%)
Apr 28, 2021
298.07
299.56
296.18
299.23
908,348
+1.36(+0.46%)
Apr 27, 2021
299.41
299.97
294.25
297.87
812,670
-1.47(-0.49%)
Apr 26, 2021
294.67
300.76
294.40
299.34
833,410
+4.07(+1.38%)
Apr 23, 2021
289.47
296.57
289.12
295.27
1,073,500
+7.27(+2.52%)
Apr 22, 2021
287.54
292.24
285.72
288.00
1,721,019
-0.87(-0.30%)
Apr 21, 2021
285.76
289.73
284.15
288.87
893,458
+2.51(+0.88%)
Apr 20, 2021
288.16
289.05
282.82
286.36
967,338
-3.84(-1.32%)
Apr 19, 2021
297.27
299.46
288.85
290.20
939,250
-9.96(-3.32%)
Apr 16, 2021
300.18
301.36
296.58
300.16
861,300
+1.30(+0.43%)
Apr 15, 2021
299.78
303.69
298.22
298.86
1,103,481
+4.51(+1.53%)
Apr 14, 2021
297.24
301.41
293.79
294.35
881,144
-1.00(-0.34%)
Apr 13, 2021
295.34
298.66
293.12
295.35
1,007,844
+0.85(+0.29%)
Apr 12, 2021
294.00
296.25
293.00
294.50
1,378,606
-3.07(-1.03%)
Apr 09, 2021
292.56
297.90
290.38
297.57
1,032,700
+4.14(+1.41%)
Apr 08, 2021
290.00
297.76
288.64
293.43
1,220,409
+7.31(+2.55%)
Apr 07, 2021
286.83
287.59
283.24
286.12
718,673
+0.62(+0.22%)
Apr 06, 2021
286.86
288.63
284.65
285.50
898,549
-2.82(-0.98%)
Apr 05, 2021
285.74
289.42
284.29
288.32
950,897
+4.42(+1.56%)
Apr 01, 2021
277.84
285.64
277.84
283.90
1,509,400
+6.75(+2.44%)
Mar 31, 2021
269.79
279.66
269.65
277.15
1,666,147
+8.72(+3.25%)
Mar 30, 2021
268.18
271.90
264.47
268.43
904,448
-2.35(-0.87%)
Mar 29, 2021
266.97
273.10
265.50
270.78
1,311,185
+1.77(+0.66%)
Mar 26, 2021
261.35
269.22
260.88
269.01
1,642,200
+6.82(+2.60%)
Mar 25, 2021
262.21
263.34
257.32
262.19
906,166
-0.99(-0.38%)
Mar 24, 2021
270.00
270.97
262.97
263.18
1,191,663
-5.82(-2.16%)
Mar 23, 2021
268.91
274.83
267.01
269.00
1,313,553
+3.04(+1.14%)
Mar 22, 2021
261.03
269.29
261.03
265.96
1,863,436
+4.46(+1.71%)
Mar 19, 2021
261.79
265.21
258.85
261.50
2,320,300
-1.94(-0.74%)
Mar 18, 2021
265.56
271.00
263.14
263.44
1,355,698
-9.40(-3.45%)
Mar 17, 2021
272.02
275.31
265.09
272.84
1,092,236
-2.17(-0.79%)
Mar 16, 2021
275.21
277.70
272.01
275.01
1,041,306
+1.99(+0.73%)
Mar 15, 2021
267.98
273.75
266.30
273.02
865,227
+4.91(+1.83%)
Mar 12, 2021
270.07
272.00
264.40
268.11
926,000
-6.25(-2.28%)
Mar 11, 2021
270.92
276.00
269.02
274.36
2,029,284
+10.72(+4.07%)
Mar 10, 2021
269.57
271.75
262.32
263.64
1,420,269
-0.33(-0.13%)
Mar 09, 2021
262.24
266.43
260.03
263.97
2,708,440
+10.87(+4.29%)
Mar 08, 2021
265.21
268.28
252.60
253.10
1,623,235
-14.29(-5.34%)
Mar 05, 2021
270.33
270.33
255.02
267.39
1,835,500
+1.95(+0.73%)
Mar 04, 2021
266.80
273.28
263.02
265.44
1,810,212
-3.86(-1.43%)
Mar 03, 2021
275.70
276.82
267.04
269.30
1,409,102
-8.62(-3.10%)
Mar 02, 2021
285.55
286.90
277.33
277.92
1,267,228
-6.35(-2.23%)
Mar 01, 2021
278.62
284.72
278.07
284.27
1,831,047
+8.27(+3.00%)
Feb 26, 2021
283.45
291.98
274.82
276.00
2,529,200
-8.03(-2.83%)
Feb 25, 2021
294.81
298.77
282.24
284.03
1,486,383
-14.88(-4.98%)
Feb 24, 2021
281.33
299.15
280.62
298.91
1,397,008
+8.66(+2.98%)
Feb 23, 2021
292.33
293.52
284.56
290.25
1,487,176
-7.45(-2.50%)
Feb 22, 2021
299.72
303.15
297.67
297.70
954,464
-7.70(-2.52%)
Feb 19, 2021
301.74
310.05
301.11
305.40
1,208,100
+4.68(+1.56%)
Feb 18, 2021
299.00
301.78
292.86
300.72
1,264,636
-1.80(-0.60%)
Feb 17, 2021
306.10
307.18
296.44
302.52
890,968
-5.70(-1.85%)
Feb 16, 2021
307.99
316.31
307.30
308.22
1,571,860
+3.08(+1.01%)
Feb 12, 2021
297.93
305.50
295.32
305.14
1,529,900
+4.93(+1.64%)
Feb 11, 2021
304.49
305.48
298.32
300.21
1,612,341
-1.50(-0.50%)
Feb 10, 2021
305.56
306.20
299.65
301.71
1,195,559
-2.79(-0.92%)
Feb 09, 2021
308.15
308.15
302.77
304.50
1,399,860
+1.69(+0.56%)
Feb 08, 2021
308.33
310.07
302.12
302.81
944,697
-3.05(-1.00%)
Feb 05, 2021
302.99
307.86
301.88
305.86
1,086,200
+5.37(+1.79%)
Feb 04, 2021
294.36
300.67
291.72
300.49
930,863
+7.64(+2.61%)
Feb 03, 2021
294.45
295.94
292.73
292.85
855,991
-1.76(-0.60%)
Feb 02, 2021
288.62
296.77
288.62
294.61
1,146,170
+8.29(+2.90%)
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
.