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
Citrix Systems
(NQ:
CTXS
)
103.90
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 29, 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 (%)
Jan 29, 2021
134.09
136.07
131.28
131.44
2,089,165
-3.05(-2.26%)
Jan 28, 2021
139.52
142.42
134.41
134.49
3,830,446
-7.96(-5.59%)
Jan 27, 2021
137.01
143.16
136.78
142.45
3,193,245
+5.29(+3.86%)
Jan 26, 2021
130.47
137.24
129.51
137.15
1,798,946
+7.37(+5.67%)
Jan 25, 2021
126.19
129.92
125.22
129.79
2,956,806
+4.81(+3.85%)
Jan 22, 2021
125.28
125.67
123.13
124.97
1,254,067
-0.59(-0.47%)
Jan 21, 2021
132.29
132.29
125.16
125.57
2,320,688
-5.16(-3.94%)
Jan 20, 2021
134.21
134.59
130.63
130.72
1,765,198
-2.74(-2.05%)
Jan 19, 2021
130.63
135.09
128.73
133.46
3,308,984
+3.31(+2.55%)
Jan 15, 2021
129.05
131.10
128.71
130.15
1,017,858
+0.01(+0.01%)
Jan 14, 2021
130.65
131.06
129.04
130.14
1,207,765
+0.50(+0.39%)
Jan 13, 2021
131.29
131.33
128.56
129.64
1,045,345
-1.64(-1.25%)
Jan 12, 2021
126.74
131.79
126.74
131.28
1,373,316
+3.44(+2.69%)
Jan 11, 2021
128.69
130.08
127.31
127.83
1,004,236
-1.18(-0.92%)
Jan 08, 2021
127.58
129.27
126.42
129.02
1,054,167
+2.38(+1.88%)
Jan 07, 2021
124.54
127.08
124.27
126.64
905,372
+2.63(+2.12%)
Jan 06, 2021
125.91
126.31
123.74
124.01
1,348,290
-1.83(-1.46%)
Jan 05, 2021
126.21
126.53
125.00
125.84
791,382
-0.69(-0.55%)
Jan 04, 2021
128.92
129.05
124.50
126.53
1,139,618
-1.75(-1.36%)
Dec 31, 2020
128.28
128.28
128.28
2,256,733
+1.78(+1.41%)
Dec 30, 2020
128.50
128.62
126.39
126.49
2,256,733
-1.79(-1.40%)
Dec 29, 2020
132.06
132.91
128.01
128.29
711,978
-2.87(-2.19%)
Dec 28, 2020
130.96
132.12
130.44
131.16
2,249,329
+0.44(+0.34%)
Dec 24, 2020
130.54
131.25
129.30
130.71
437,934
+0.79(+0.61%)
Dec 23, 2020
131.71
132.21
129.92
129.92
1,013,778
-0.94(-0.72%)
Dec 22, 2020
129.97
131.40
128.12
130.86
3,117,367
+1.59(+1.23%)
Dec 21, 2020
128.84
130.34
127.21
129.27
1,377,603
-1.52(-1.16%)
Dec 18, 2020
129.56
132.96
128.04
130.79
6,724,194
+1.88(+1.46%)
Dec 17, 2020
128.76
129.50
126.92
128.91
1,578,450
+1.44(+1.13%)
Dec 16, 2020
125.97
128.07
125.32
127.47
1,209,503
+1.80(+1.44%)
Dec 15, 2020
127.63
128.29
124.95
125.67
1,307,804
-0.97(-0.76%)
Dec 14, 2020
128.75
129.97
126.11
126.63
1,983,617
-2.19(-1.70%)
Dec 11, 2020
129.84
131.03
125.96
128.82
2,047,177
-1.99(-1.52%)
Dec 10, 2020
128.90
131.18
128.31
130.81
1,685,184
+0.84(+0.65%)
Dec 09, 2020
129.57
130.38
127.88
129.97
1,406,413
+0.93(+0.72%)
Dec 08, 2020
127.94
130.03
127.52
129.05
1,303,937
-0.48(-0.37%)
Dec 07, 2020
128.73
129.73
128.00
129.53
1,096,578
+1.17(+0.91%)
Dec 04, 2020
126.33
128.48
125.77
128.36
1,301,268
+2.61(+2.08%)
Dec 03, 2020
124.48
127.00
122.94
125.74
1,239,397
+0.55(+0.44%)
Dec 02, 2020
122.93
125.43
122.12
125.19
1,479,711
+1.69(+1.37%)
Dec 01, 2020
122.24
124.08
121.64
123.50
1,961,089
+1.64(+1.35%)
Nov 30, 2020
121.29
122.04
119.14
121.86
2,923,142
+1.45(+1.21%)
Nov 27, 2020
119.70
121.88
118.59
120.40
748,260
+1.01(+0.85%)
Nov 25, 2020
121.58
121.94
118.98
119.39
1,285,811
-0.67(-0.56%)
Nov 24, 2020
118.41
123.33
117.94
120.06
2,386,637
+1.90(+1.61%)
Nov 23, 2020
118.23
119.37
117.25
118.16
1,609,459
-0.31(-0.27%)
Nov 20, 2020
118.74
120.51
118.17
118.47
2,556,165
-0.28(-0.24%)
Nov 19, 2020
116.27
119.20
115.31
118.76
1,598,938
+1.75(+1.50%)
Nov 18, 2020
117.33
119.31
116.46
117.01
1,803,868
-0.68(-0.58%)
Nov 17, 2020
116.81
119.25
116.34
117.69
1,624,247
+1.18(+1.01%)
Nov 16, 2020
115.84
116.85
114.44
116.51
1,706,963
+0.22(+0.19%)
Nov 13, 2020
114.88
116.47
113.29
116.29
1,336,353
+2.83(+2.50%)
Nov 12, 2020
113.66
114.95
112.78
113.46
1,191,986
+0.47(+0.42%)
Nov 11, 2020
113.35
114.48
112.52
112.99
1,524,987
+0.75(+0.67%)
Nov 10, 2020
111.94
113.85
109.41
112.24
2,342,511
-0.50(-0.45%)
Nov 09, 2020
116.44
117.67
112.64
112.74
2,883,646
-4.17(-3.57%)
Nov 06, 2020
117.34
117.52
115.23
116.91
1,036,662
-0.52(-0.44%)
Nov 05, 2020
117.06
118.87
116.35
117.43
1,368,872
+2.51(+2.18%)
Nov 04, 2020
116.92
117.48
114.51
114.92
1,721,059
+0.89(+0.78%)
Nov 03, 2020
113.15
114.84
112.13
114.04
1,385,572
+1.51(+1.35%)
Nov 02, 2020
111.73
112.87
109.74
112.53
1,658,957
+1.14(+1.02%)
Oct 30, 2020
111.89
113.06
110.00
111.38
1,791,634
-0.64(-0.57%)
Oct 29, 2020
113.09
114.20
111.81
112.02
1,607,249
-0.89(-0.78%)
Oct 28, 2020
115.90
116.42
112.77
112.91
1,864,798
-4.57(-3.89%)
Oct 27, 2020
122.58
123.86
117.26
117.48
2,531,446
-4.28(-3.51%)
Oct 26, 2020
119.80
122.22
118.70
121.76
1,814,683
+1.09(+0.90%)
Oct 23, 2020
122.53
123.38
118.75
120.67
4,074,448
-3.87(-3.11%)
Oct 22, 2020
133.13
133.83
123.66
124.54
4,618,502
-9.55(-7.12%)
Oct 21, 2020
134.40
135.64
133.60
134.09
1,237,347
-0.35(-0.26%)
Oct 20, 2020
133.87
137.09
133.72
134.44
1,220,634
+1.85(+1.39%)
Oct 19, 2020
136.79
137.84
132.12
132.59
1,157,877
-3.36(-2.47%)
Oct 16, 2020
136.84
137.40
135.38
135.96
1,153,711
-0.64(-0.47%)
Oct 15, 2020
137.82
138.17
135.94
136.60
884,376
-1.97(-1.42%)
Oct 14, 2020
140.10
141.59
137.18
138.56
1,239,261
-3.07(-2.17%)
Oct 13, 2020
142.59
143.60
139.54
141.63
1,580,710
-1.20(-0.84%)
Oct 12, 2020
138.65
144.49
138.37
142.83
1,683,028
+5.72(+4.17%)
Oct 09, 2020
134.74
137.15
133.83
137.11
905,376
+3.86(+2.89%)
Oct 08, 2020
132.54
133.51
131.42
133.25
734,790
+1.97(+1.50%)
Oct 07, 2020
131.82
132.60
130.01
131.29
1,228,625
+0.17(+0.13%)
Oct 06, 2020
132.73
135.14
130.65
131.12
1,125,089
-2.25(-1.69%)
Oct 05, 2020
133.23
133.90
131.97
133.37
971,765
+0.73(+0.55%)
Oct 02, 2020
135.13
136.18
132.36
132.64
794,022
-4.24(-3.10%)
Oct 01, 2020
136.89
137.60
135.37
136.88
867,077
+1.47(+1.08%)
Sep 30, 2020
134.94
136.82
133.79
135.42
949,085
+0.75(+0.56%)
Sep 29, 2020
135.62
136.74
134.61
134.67
807,291
-1.35(-0.99%)
Sep 28, 2020
135.41
136.69
134.41
136.02
780,467
+2.15(+1.61%)
Sep 25, 2020
131.47
134.49
131.12
133.86
762,192
+2.24(+1.70%)
Sep 24, 2020
129.93
132.92
129.87
131.62
558,700
+0.69(+0.53%)
Sep 23, 2020
134.37
135.19
130.65
130.93
818,801
-3.98(-2.95%)
Sep 22, 2020
133.44
135.51
131.67
134.91
820,682
+2.93(+2.22%)
Sep 21, 2020
131.53
132.59
130.19
131.99
1,350,907
+0.23(+0.17%)
Sep 18, 2020
131.91
133.60
130.10
131.76
3,413,135
+0.05(+0.04%)
Sep 17, 2020
130.46
132.60
129.22
131.71
1,448,572
-1.17(-0.88%)
Sep 16, 2020
134.77
136.32
132.71
132.88
1,147,131
-0.78(-0.58%)
Sep 15, 2020
133.52
135.30
132.98
133.66
1,529,598
+0.51(+0.38%)
Sep 14, 2020
131.79
133.95
131.11
133.15
1,342,660
+2.98(+2.29%)
Sep 11, 2020
133.45
134.65
128.97
130.17
1,640,924
-2.47(-1.86%)
Sep 10, 2020
138.11
140.08
131.93
132.63
2,030,463
-6.20(-4.46%)
Sep 09, 2020
137.72
139.53
134.75
138.83
1,649,896
+2.83(+2.08%)
Sep 08, 2020
131.34
138.11
130.57
136.00
2,898,571
+1.48(+1.10%)
Sep 04, 2020
136.41
138.35
132.55
134.52
1,604,724
-3.39(-2.46%)
Sep 03, 2020
144.31
144.32
135.83
137.92
1,814,019
-7.06(-4.87%)
Sep 02, 2020
143.10
145.64
141.64
144.98
1,244,193
+2.52(+1.77%)
Sep 01, 2020
142.27
145.64
141.74
142.46
1,994,776
+0.03(+0.02%)
Aug 31, 2020
140.85
142.70
139.95
142.43
1,261,971
+1.15(+0.81%)
Aug 28, 2020
140.35
143.69
139.90
141.28
975,720
+1.75(+1.26%)
Aug 27, 2020
141.40
141.63
138.27
139.53
1,001,327
-2.01(-1.42%)
Aug 26, 2020
140.19
142.15
139.68
141.54
924,329
+1.35(+0.97%)
Aug 25, 2020
140.53
141.64
139.67
140.18
942,222
+0.11(+0.08%)
Aug 24, 2020
141.26
141.73
138.57
140.07
1,024,094
-0.42(-0.30%)
Aug 21, 2020
138.60
140.99
137.59
140.50
1,391,352
+1.69(+1.22%)
Aug 20, 2020
137.52
139.28
137.00
138.81
819,650
+1.00(+0.73%)
Aug 19, 2020
137.23
139.27
136.42
137.81
916,306
+0.10(+0.07%)
Aug 18, 2020
136.31
138.43
135.73
137.71
981,351
+2.27(+1.67%)
Aug 17, 2020
134.48
136.09
134.30
135.44
921,537
+1.70(+1.27%)
Aug 14, 2020
134.70
135.82
133.37
133.75
720,347
-1.03(-0.76%)
Aug 13, 2020
134.38
135.84
133.82
134.78
991,741
+0.89(+0.67%)
Aug 12, 2020
133.12
135.26
132.87
133.88
877,309
+0.75(+0.56%)
Aug 11, 2020
135.49
135.74
132.78
133.14
1,519,801
-1.81(-1.34%)
Aug 10, 2020
138.31
138.31
133.41
134.94
1,265,943
-3.50(-2.53%)
Aug 07, 2020
138.34
140.58
137.64
138.45
1,163,198
+0.34(+0.25%)
Aug 06, 2020
139.57
140.25
137.47
138.10
1,209,460
-1.81(-1.30%)
Aug 05, 2020
140.03
140.06
137.47
139.92
1,368,270
+0.05(+0.04%)
Aug 04, 2020
136.20
140.03
135.17
139.87
1,495,505
+2.69(+1.96%)
Aug 03, 2020
140.18
140.70
136.65
137.18
2,297,906
-2.85(-2.04%)
Jul 31, 2020
139.82
141.40
135.54
140.04
2,235,971
+1.05(+0.76%)
Jul 30, 2020
135.76
139.30
134.32
138.99
1,879,927
+2.35(+1.72%)
Jul 29, 2020
136.28
138.08
135.04
136.63
1,570,196
+1.24(+0.91%)
Jul 28, 2020
139.37
139.37
134.91
135.40
2,155,398
-3.89(-2.80%)
Jul 27, 2020
140.76
141.63
137.43
139.29
2,049,608
-0.48(-0.34%)
Jul 24, 2020
142.70
144.77
138.48
139.77
3,457,176
-2.99(-2.10%)
Jul 23, 2020
150.50
157.63
141.17
142.76
7,803,843
-21.20(-12.93%)
Jul 22, 2020
165.49
170.25
163.86
163.96
2,210,137
+1.31(+0.81%)
Jul 21, 2020
163.81
166.09
160.97
162.65
2,206,984
-1.88(-1.14%)
Jul 20, 2020
156.40
164.75
155.44
164.53
2,351,543
+11.67(+7.64%)
Jul 17, 2020
149.89
153.32
149.21
152.86
1,292,363
+3.88(+2.61%)
Jul 16, 2020
147.54
149.65
146.52
148.97
1,270,886
+1.03(+0.70%)
Jul 15, 2020
149.18
151.35
147.52
147.94
1,586,686
-2.79(-1.85%)
Jul 14, 2020
145.14
150.94
143.95
150.74
1,888,503
+4.50(+3.08%)
Jul 13, 2020
150.14
151.55
146.15
146.24
1,730,426
-3.14(-2.10%)
Jul 10, 2020
149.95
150.46
147.94
149.37
897,834
-0.39(-0.26%)
Jul 09, 2020
148.40
150.37
147.19
149.77
1,036,250
+2.93(+2.00%)
Jul 08, 2020
148.16
148.77
145.91
146.83
1,118,876
-0.38(-0.26%)
Jul 07, 2020
147.26
149.69
146.96
147.22
1,003,642
-0.29(-0.20%)
Jul 06, 2020
148.60
149.31
146.07
147.51
1,292,339
+0.31(+0.21%)
Jul 02, 2020
147.14
148.73
146.42
147.20
1,136,998
+0.67(+0.46%)
Jul 01, 2020
144.20
146.98
142.88
146.53
1,079,530
+1.44(+0.99%)
Jun 30, 2020
143.77
145.53
142.79
145.09
1,167,340
+3.03(+2.13%)
Jun 29, 2020
139.74
142.62
138.34
142.06
1,521,678
+2.01(+1.44%)
Jun 26, 2020
138.20
141.39
137.23
140.04
3,042,564
+1.84(+1.33%)
Jun 25, 2020
139.94
140.90
137.44
138.20
1,323,702
-1.26(-0.90%)
Jun 24, 2020
140.21
142.16
138.89
139.46
1,310,652
-0.54(-0.39%)
Jun 23, 2020
142.29
142.70
139.85
140.00
1,143,106
-2.08(-1.46%)
Jun 22, 2020
142.26
142.70
140.36
142.08
1,039,048
+0.24(+0.17%)
Jun 19, 2020
145.18
145.91
141.76
141.84
2,973,343
-2.09(-1.45%)
Jun 18, 2020
143.13
144.19
141.49
143.93
1,391,061
+1.33(+0.94%)
Jun 17, 2020
142.65
144.18
141.75
142.60
983,363
-0.09(-0.06%)
Jun 16, 2020
140.93
144.19
140.86
142.68
1,278,500
+2.19(+1.56%)
Jun 15, 2020
137.39
140.59
136.47
140.50
1,520,406
+2.44(+1.77%)
Jun 12, 2020
136.83
139.94
136.18
138.05
1,899,958
+2.81(+2.07%)
Jun 11, 2020
138.28
140.63
134.88
135.25
1,746,547
-3.42(-2.47%)
Jun 10, 2020
139.01
140.85
137.54
138.67
2,096,259
+1.13(+0.82%)
Jun 09, 2020
138.66
139.65
136.46
137.54
1,336,828
+0.32(+0.24%)
Jun 08, 2020
133.81
137.86
133.50
137.22
1,799,646
+0.73(+0.53%)
Jun 05, 2020
134.99
136.89
132.76
136.49
2,088,150
-0.77(-0.56%)
Jun 04, 2020
135.34
138.03
135.17
137.26
1,441,003
+0.70(+0.51%)
Jun 03, 2020
140.75
140.75
136.08
136.56
1,531,982
-4.21(-2.99%)
Jun 02, 2020
142.76
142.87
137.73
140.77
1,653,495
-2.72(-1.90%)
Jun 01, 2020
144.22
145.51
142.04
143.49
1,381,949
-1.44(-0.99%)
May 29, 2020
138.67
145.33
138.49
144.93
3,696,026
+6.78(+4.91%)
May 28, 2020
136.31
139.71
136.03
138.15
1,707,648
+1.94(+1.42%)
May 27, 2020
133.89
136.41
132.59
136.21
1,678,432
+0.26(+0.19%)
May 26, 2020
135.82
137.25
134.28
135.96
2,399,300
+1.87(+1.39%)
May 22, 2020
134.21
134.91
132.22
134.09
1,651,887
+0.30(+0.23%)
May 21, 2020
134.84
135.32
132.14
133.78
1,651,834
-0.70(-0.52%)
May 20, 2020
135.07
135.97
132.27
134.48
1,844,165
+0.26(+0.20%)
May 19, 2020
137.63
138.12
134.10
134.22
2,522,376
-2.66(-1.94%)
May 18, 2020
143.28
144.09
136.72
136.88
3,681,264
-6.68(-4.66%)
May 15, 2020
141.77
144.99
141.33
143.56
1,651,785
+0.65(+0.45%)
May 14, 2020
143.13
143.79
140.39
142.91
1,462,468
-0.44(-0.31%)
May 13, 2020
144.19
146.29
141.11
143.35
1,797,238
-0.32(-0.22%)
May 12, 2020
151.37
151.65
143.56
143.68
1,976,765
-7.03(-4.66%)
May 11, 2020
148.62
151.76
147.98
150.70
1,463,828
+2.97(+2.01%)
May 08, 2020
148.32
148.32
144.75
147.73
1,518,105
+0.29(+0.20%)
May 07, 2020
145.82
149.14
144.44
147.43
1,810,904
+2.90(+2.00%)
May 06, 2020
144.52
146.75
142.46
144.54
1,567,650
+1.12(+0.78%)
May 05, 2020
143.16
145.01
141.84
143.42
1,660,644
+0.25(+0.18%)
May 04, 2020
140.33
143.27
139.52
143.17
1,533,782
+3.66(+2.62%)
May 01, 2020
140.53
141.67
137.43
139.51
1,579,631
-2.38(-1.68%)
Apr 30, 2020
137.54
142.23
137.00
141.89
2,225,443
+4.92(+3.59%)
Apr 29, 2020
138.28
138.87
136.16
136.96
2,835,367
-1.18(-0.86%)
Apr 28, 2020
144.02
144.31
137.97
138.15
2,441,447
-6.16(-4.27%)
Apr 27, 2020
143.34
145.50
143.05
144.30
2,443,588
+1.41(+0.99%)
Apr 24, 2020
139.53
143.06
138.99
142.89
3,390,340
+4.38(+3.17%)
Apr 23, 2020
140.18
142.50
136.29
138.51
5,737,926
-9.91(-6.68%)
Apr 22, 2020
145.10
148.65
144.01
148.42
2,165,140
+4.94(+3.44%)
Apr 21, 2020
146.93
147.40
142.09
143.48
1,861,479
-3.94(-2.67%)
Apr 20, 2020
147.46
149.21
145.71
147.42
1,596,864
+0.25(+0.17%)
Apr 17, 2020
144.51
147.47
141.41
147.17
2,160,444
-0.15(-0.10%)
Apr 16, 2020
144.03
148.26
142.86
147.32
2,100,008
+5.35(+3.77%)
Apr 15, 2020
139.73
142.43
138.39
141.96
2,033,037
+1.30(+0.92%)
Apr 14, 2020
138.46
140.74
137.10
140.66
2,356,557
+3.69(+2.69%)
Apr 13, 2020
135.83
139.55
135.43
136.97
2,106,374
+0.58(+0.42%)
Apr 09, 2020
143.08
143.48
135.77
136.40
3,408,328
-7.26(-5.05%)
Apr 08, 2020
143.45
145.03
141.88
143.66
2,175,169
+1.00(+0.70%)
Apr 07, 2020
144.22
144.81
139.83
142.66
3,247,675
-1.31(-0.91%)
Apr 06, 2020
139.62
147.09
133.37
143.97
3,743,775
+5.69(+4.11%)
Apr 03, 2020
138.95
142.76
137.63
138.28
2,854,803
-1.16(-0.84%)
Apr 02, 2020
134.89
142.30
134.43
139.45
3,015,387
+3.31(+2.43%)
Apr 01, 2020
135.97
139.58
133.45
136.14
2,396,174
-2.36(-1.70%)
Mar 31, 2020
140.98
143.25
137.50
138.50
3,022,372
-4.27(-2.99%)
Mar 30, 2020
138.26
143.10
131.67
142.77
3,057,606
+5.74(+4.19%)
Mar 27, 2020
132.44
139.89
130.15
137.02
3,403,626
+2.18(+1.62%)
Mar 26, 2020
123.28
136.49
123.26
134.84
3,534,993
+10.91(+8.80%)
Mar 25, 2020
123.28
128.28
119.22
123.93
3,655,144
+4.56(+3.82%)
Mar 24, 2020
122.54
123.28
113.71
119.37
3,079,273
+0.39(+0.33%)
Mar 23, 2020
118.72
120.63
112.10
118.98
3,129,104
+2.22(+1.90%)
Mar 20, 2020
123.28
129.13
114.31
116.76
4,608,586
-5.85(-4.77%)
Mar 19, 2020
129.24
137.97
120.97
122.61
3,974,810
-5.08(-3.98%)
Mar 18, 2020
120.00
136.15
117.42
127.69
3,943,461
+2.97(+2.39%)
Mar 17, 2020
111.31
131.51
111.28
124.71
5,346,263
+16.36(+15.10%)
Mar 16, 2020
103.87
117.23
102.49
108.35
4,325,663
-2.87(-2.58%)
Mar 13, 2020
106.48
111.39
104.09
111.22
3,411,292
+8.42(+8.19%)
Mar 12, 2020
107.64
111.24
101.57
102.80
3,570,035
-9.53(-8.48%)
Mar 11, 2020
109.41
114.44
108.30
112.33
3,388,679
+0.02(+0.02%)
Mar 10, 2020
116.24
116.68
107.51
112.31
2,810,186
-1.14(-1.01%)
Mar 09, 2020
109.59
116.14
108.66
113.45
2,916,954
-1.92(-1.66%)
Mar 06, 2020
109.82
117.54
109.69
115.37
4,313,836
+1.42(+1.25%)
Mar 05, 2020
105.19
114.84
105.19
113.95
4,754,701
+6.54(+6.08%)
Mar 04, 2020
105.20
107.42
104.61
107.42
2,715,198
+3.64(+3.51%)
Mar 03, 2020
105.50
106.72
102.47
103.78
2,661,853
-2.32(-2.19%)
Mar 02, 2020
101.50
106.28
101.23
106.10
3,995,362
+5.26(+5.21%)
Feb 28, 2020
98.22
100.92
97.84
100.84
4,945,318
+0.41(+0.41%)
Feb 27, 2020
102.46
104.40
100.37
100.43
2,600,981
-3.74(-3.59%)
Feb 26, 2020
106.98
107.67
103.78
104.17
1,718,551
-1.80(-1.70%)
Feb 25, 2020
109.32
109.63
105.69
105.97
2,335,328
-3.21(-2.94%)
Feb 24, 2020
111.32
112.06
109.08
109.18
2,181,961
-4.04(-3.57%)
Feb 21, 2020
116.08
116.96
112.98
113.22
1,783,878
-3.40(-2.92%)
Feb 20, 2020
119.13
119.50
115.98
116.62
1,419,700
-2.61(-2.19%)
Feb 19, 2020
120.59
121.42
119.09
119.24
1,305,292
-1.23(-1.02%)
Feb 18, 2020
118.93
120.49
118.84
120.47
1,963,495
+1.44(+1.21%)
Feb 14, 2020
119.85
120.41
118.75
119.02
1,288,977
-0.95(-0.79%)
Feb 13, 2020
118.59
120.39
118.59
119.97
889,831
+0.94(+0.79%)
Feb 12, 2020
119.17
119.57
118.35
119.03
1,062,195
+0.41(+0.34%)
Feb 11, 2020
119.39
119.60
118.40
118.62
1,031,747
-0.19(-0.16%)
Feb 10, 2020
117.96
118.87
117.33
118.82
1,659,752
+0.72(+0.61%)
Feb 07, 2020
118.89
119.52
117.88
118.09
1,040,450
-1.12(-0.94%)
Feb 06, 2020
120.16
120.78
118.75
119.22
1,338,504
-0.51(-0.42%)
Feb 05, 2020
120.62
121.06
119.25
119.72
1,930,107
-0.72(-0.60%)
Feb 04, 2020
119.90
121.05
119.65
120.45
1,741,584
+0.80(+0.67%)
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
.