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
Irhythm Technologies Inc
(NQ:
IRTC
)
88.21
+0.08 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023
102.97
105.16
102.74
105.06
328,988
+1.86(+1.80%)
Jul 28, 2023
102.46
103.62
101.22
103.20
219,097
+2.07(+2.05%)
Jul 27, 2023
104.92
104.99
100.07
101.13
262,850
-2.49(-2.40%)
Jul 26, 2023
103.77
105.37
102.51
103.62
292,474
-0.54(-0.52%)
Jul 25, 2023
102.86
104.52
102.13
104.16
548,694
+0.16(+0.15%)
Jul 24, 2023
103.56
105.97
102.34
104.00
301,864
+0.28(+0.27%)
Jul 21, 2023
100.59
103.72
99.67
103.72
304,484
+3.81(+3.81%)
Jul 20, 2023
102.29
102.67
99.56
99.91
338,317
-2.52(-2.46%)
Jul 19, 2023
102.98
104.28
100.29
102.43
277,643
+1.30(+1.29%)
Jul 18, 2023
99.81
101.61
98.22
101.13
409,972
+1.20(+1.20%)
Jul 17, 2023
100.32
101.66
98.00
99.93
492,185
-0.61(-0.61%)
Jul 14, 2023
98.02
100.86
96.50
100.54
527,685
+1.66(+1.68%)
Jul 13, 2023
101.69
102.27
98.77
98.88
422,003
-2.53(-2.49%)
Jul 12, 2023
103.14
103.74
101.40
101.41
207,882
-0.66(-0.65%)
Jul 11, 2023
104.21
104.23
99.47
102.07
374,037
-1.68(-1.62%)
Jul 10, 2023
100.34
105.62
100.34
103.75
275,715
+3.14(+3.12%)
Jul 07, 2023
100.72
102.45
99.92
100.61
207,567
-0.17(-0.17%)
Jul 06, 2023
101.67
102.49
99.15
100.78
305,310
-1.64(-1.60%)
Jul 05, 2023
103.20
103.73
100.14
102.42
231,719
-1.62(-1.56%)
Jul 03, 2023
104.27
104.60
102.64
104.04
103,494
-0.28(-0.27%)
Jun 30, 2023
104.71
105.28
102.79
104.32
290,018
+0.73(+0.70%)
Jun 29, 2023
100.24
103.65
99.01
103.59
330,050
+2.72(+2.70%)
Jun 28, 2023
96.74
101.12
94.11
100.87
426,293
+4.31(+4.46%)
Jun 27, 2023
97.58
97.93
95.44
96.56
358,087
-0.84(-0.86%)
Jun 26, 2023
98.68
101.08
97.00
97.40
326,423
-1.51(-1.53%)
Jun 23, 2023
100.21
101.33
98.83
98.91
351,755
-2.26(-2.23%)
Jun 22, 2023
98.56
102.24
97.81
101.17
458,271
+2.71(+2.75%)
Jun 21, 2023
99.75
101.95
98.00
98.46
338,856
-1.56(-1.56%)
Jun 20, 2023
100.70
102.27
99.74
100.02
378,502
-1.53(-1.51%)
Jun 16, 2023
105.53
105.53
100.14
101.55
733,630
-2.14(-2.06%)
Jun 15, 2023
102.41
104.96
100.29
103.69
384,416
+1.14(+1.11%)
Jun 14, 2023
101.52
104.98
101.38
102.55
448,426
+1.14(+1.12%)
Jun 13, 2023
104.20
104.78
101.27
101.41
462,130
-2.84(-2.72%)
Jun 12, 2023
101.97
105.89
101.97
104.25
582,399
+1.83(+1.79%)
Jun 09, 2023
101.69
104.65
100.75
102.42
545,452
+0.96(+0.95%)
Jun 08, 2023
101.31
102.76
100.22
101.46
566,116
-0.48(-0.47%)
Jun 07, 2023
103.50
106.86
101.19
101.94
990,579
-1.04(-1.01%)
Jun 06, 2023
104.39
106.26
93.54
102.98
1,668,400
-2.23(-2.12%)
Jun 05, 2023
105.00
107.34
104.72
105.21
303,500
-0.45(-0.43%)
Jun 02, 2023
111.45
112.61
104.10
105.66
712,209
-4.69(-4.25%)
Jun 01, 2023
114.15
114.75
103.97
110.35
950,587
-3.92(-3.43%)
May 31, 2023
118.64
119.84
112.10
114.27
611,070
-7.41(-6.09%)
May 30, 2023
120.40
122.21
120.40
121.68
153,581
+2.38(+1.99%)
May 26, 2023
121.34
124.80
118.71
119.30
178,028
-1.64(-1.36%)
May 25, 2023
123.91
123.91
117.57
120.94
305,521
-3.07(-2.48%)
May 24, 2023
125.53
126.12
122.12
124.01
238,454
-2.39(-1.89%)
May 23, 2023
129.95
131.87
124.75
126.40
285,055
-3.64(-2.80%)
May 22, 2023
127.97
131.12
127.97
130.04
215,050
+1.92(+1.50%)
May 19, 2023
130.87
132.92
127.02
128.12
240,393
-1.41(-1.09%)
May 18, 2023
126.21
130.10
125.29
129.53
258,358
+3.32(+2.63%)
May 17, 2023
125.88
127.36
124.40
126.21
209,731
+0.78(+0.62%)
May 16, 2023
130.56
130.56
125.32
125.43
234,947
-5.52(-4.22%)
May 15, 2023
126.69
131.05
124.95
130.95
230,228
+4.71(+3.73%)
May 12, 2023
128.71
128.71
125.09
126.24
181,355
-2.52(-1.96%)
May 11, 2023
127.40
129.66
126.25
128.76
231,732
+0.83(+0.65%)
May 10, 2023
126.62
130.56
126.25
127.93
344,228
+3.40(+2.73%)
May 09, 2023
126.98
126.98
123.81
124.53
206,388
-2.98(-2.33%)
May 08, 2023
124.00
128.13
121.50
127.51
335,378
+2.72(+2.18%)
May 05, 2023
130.00
130.00
121.00
124.79
749,565
-9.25(-6.90%)
May 04, 2023
132.05
134.44
130.37
134.04
387,370
+1.02(+0.77%)
May 03, 2023
130.92
133.72
130.88
133.02
294,564
+2.67(+2.05%)
May 02, 2023
132.56
133.23
127.10
130.35
285,992
-2.70(-2.03%)
May 01, 2023
130.57
133.44
130.03
133.05
245,899
+1.65(+1.26%)
Apr 28, 2023
134.25
135.80
131.29
131.40
261,712
-3.50(-2.59%)
Apr 27, 2023
135.40
135.71
129.22
134.90
300,602
-0.50(-0.37%)
Apr 26, 2023
134.78
137.11
133.69
135.40
182,168
+0.55(+0.41%)
Apr 25, 2023
138.45
138.64
134.16
134.85
172,826
-4.43(-3.18%)
Apr 24, 2023
140.00
140.00
137.78
139.28
176,945
-0.42(-0.30%)
Apr 21, 2023
137.95
140.23
136.07
139.70
294,795
+2.23(+1.62%)
Apr 20, 2023
135.58
138.03
134.24
137.47
201,142
+1.19(+0.87%)
Apr 19, 2023
131.41
136.55
131.41
136.28
284,885
+4.39(+3.33%)
Apr 18, 2023
134.23
134.23
130.44
131.89
239,887
-1.84(-1.38%)
Apr 17, 2023
131.38
134.32
130.73
133.73
247,236
+2.96(+2.26%)
Apr 14, 2023
133.33
133.34
129.41
130.77
213,583
-3.29(-2.45%)
Apr 13, 2023
133.02
135.37
130.96
134.06
368,009
+2.18(+1.65%)
Apr 12, 2023
134.25
135.38
131.65
131.88
373,388
-0.95(-0.72%)
Apr 11, 2023
129.20
135.71
129.20
132.83
379,439
+3.50(+2.71%)
Apr 10, 2023
123.74
129.50
121.85
129.33
376,329
+4.73(+3.80%)
Apr 06, 2023
124.22
125.43
123.02
124.60
177,958
-0.08(-0.06%)
Apr 05, 2023
125.78
126.53
123.88
124.68
163,896
-1.12(-0.89%)
Apr 04, 2023
124.06
126.30
122.46
125.80
268,662
+2.57(+2.09%)
Apr 03, 2023
123.24
125.65
122.97
123.23
293,474
-0.80(-0.65%)
Mar 31, 2023
122.27
124.99
121.80
124.03
509,296
+2.25(+1.85%)
Mar 30, 2023
122.88
123.89
120.96
121.78
218,841
-0.22(-0.18%)
Mar 29, 2023
122.20
126.24
121.67
122.00
436,538
+0.86(+0.71%)
Mar 28, 2023
120.73
123.10
120.27
121.14
238,120
+0.01(+0.01%)
Mar 27, 2023
122.56
123.89
119.82
121.13
190,560
-0.08(-0.07%)
Mar 24, 2023
118.64
121.55
117.56
121.21
261,659
+1.98(+1.66%)
Mar 23, 2023
118.96
122.50
117.92
119.23
319,662
+1.34(+1.14%)
Mar 22, 2023
118.77
121.20
117.22
117.89
316,384
-0.65(-0.55%)
Mar 21, 2023
116.60
119.76
115.90
118.54
298,089
+3.49(+3.03%)
Mar 20, 2023
113.29
115.24
112.67
115.05
188,358
+2.13(+1.89%)
Mar 17, 2023
115.42
115.50
111.78
112.92
385,057
-1.79(-1.56%)
Mar 16, 2023
109.00
114.75
108.30
114.71
320,551
+4.40(+3.99%)
Mar 15, 2023
106.53
111.50
105.70
110.31
317,423
+1.85(+1.71%)
Mar 14, 2023
114.22
115.11
106.18
108.46
592,178
-2.96(-2.66%)
Mar 13, 2023
106.00
113.68
103.29
111.42
657,360
+4.15(+3.87%)
Mar 10, 2023
113.98
113.98
105.08
107.27
728,180
-8.04(-6.97%)
Mar 09, 2023
119.00
121.29
114.67
115.31
624,049
-3.69(-3.10%)
Mar 08, 2023
116.98
119.30
115.15
119.00
354,393
+1.47(+1.25%)
Mar 07, 2023
117.61
119.64
116.28
117.53
433,046
+0.10(+0.09%)
Mar 06, 2023
118.61
119.10
116.13
117.43
423,986
-1.50(-1.26%)
Mar 03, 2023
118.63
119.23
114.22
118.93
583,489
+0.53(+0.45%)
Mar 02, 2023
115.88
118.95
115.88
118.40
205,949
+0.27(+0.23%)
Mar 01, 2023
117.98
119.61
116.37
118.13
223,609
+0.45(+0.38%)
Feb 28, 2023
115.15
120.93
114.95
117.68
615,353
-2.57(-2.14%)
Feb 27, 2023
118.53
120.69
117.00
120.25
367,669
+3.59(+3.08%)
Feb 24, 2023
105.32
117.88
104.95
116.66
949,991
+8.97(+8.33%)
Feb 23, 2023
109.00
110.88
105.71
107.69
617,384
-0.10(-0.09%)
Feb 22, 2023
108.71
110.44
105.73
107.79
272,790
-0.66(-0.61%)
Feb 21, 2023
110.96
110.96
106.55
108.45
406,562
-4.28(-3.80%)
Feb 17, 2023
111.91
113.37
110.22
112.73
328,631
+1.09(+0.98%)
Feb 16, 2023
108.42
114.31
107.05
111.64
454,953
+1.23(+1.11%)
Feb 15, 2023
107.30
111.55
107.30
110.41
247,934
+2.99(+2.78%)
Feb 14, 2023
104.60
107.94
103.58
107.42
220,905
+1.87(+1.77%)
Feb 13, 2023
104.46
106.93
103.35
105.55
159,044
+1.45(+1.39%)
Feb 10, 2023
103.56
105.38
101.98
104.10
369,612
-0.85(-0.81%)
Feb 09, 2023
106.23
106.74
104.34
104.95
369,812
-0.39(-0.37%)
Feb 08, 2023
107.96
111.04
105.19
105.34
220,479
-3.38(-3.11%)
Feb 07, 2023
106.43
109.16
104.95
108.72
273,097
+3.08(+2.92%)
Feb 06, 2023
108.45
108.57
104.53
105.64
388,749
-3.65(-3.34%)
Feb 03, 2023
108.08
110.95
105.44
109.29
380,654
-1.89(-1.70%)
Feb 02, 2023
103.69
111.39
103.69
111.18
511,199
+8.93(+8.73%)
Feb 01, 2023
98.30
102.69
96.52
102.25
321,538
+3.95(+4.02%)
Jan 31, 2023
96.92
99.16
96.92
98.30
210,424
+2.04(+2.12%)
Jan 30, 2023
98.75
99.72
96.20
96.26
191,230
-4.05(-4.04%)
Jan 27, 2023
97.05
101.61
96.75
100.31
197,358
+3.08(+3.17%)
Jan 26, 2023
97.97
98.57
94.51
97.23
135,583
+0.82(+0.85%)
Jan 25, 2023
98.06
98.06
96.09
96.41
105,815
-2.99(-3.01%)
Jan 24, 2023
99.98
101.11
98.83
99.40
92,718
-0.78(-0.78%)
Jan 23, 2023
100.18
101.55
98.96
100.18
206,602
+0.28(+0.28%)
Jan 20, 2023
101.61
102.12
98.89
99.90
225,458
-0.21(-0.21%)
Jan 19, 2023
99.68
101.40
98.46
100.11
236,112
-1.00(-0.99%)
Jan 18, 2023
106.87
107.00
99.30
101.11
211,818
-4.90(-4.62%)
Jan 17, 2023
101.23
106.49
100.20
106.01
209,824
+4.22(+4.15%)
Jan 13, 2023
101.94
104.54
98.77
101.79
207,490
-1.11(-1.08%)
Jan 12, 2023
105.70
105.92
101.54
102.90
448,375
-2.32(-2.20%)
Jan 11, 2023
99.00
106.98
99.00
105.22
662,286
+6.23(+6.29%)
Jan 10, 2023
88.02
101.00
87.24
98.99
598,122
+11.16(+12.71%)
Jan 09, 2023
87.00
92.95
86.07
87.83
356,762
+1.94(+2.26%)
Jan 06, 2023
87.72
88.68
85.74
85.89
464,784
-2.21(-2.51%)
Jan 05, 2023
93.51
94.68
87.85
88.10
280,539
-6.37(-6.74%)
Jan 04, 2023
94.50
95.59
92.72
94.47
199,836
+0.39(+0.41%)
Jan 03, 2023
95.00
96.69
92.83
94.08
271,914
+0.49(+0.52%)
Dec 30, 2022
92.05
94.20
91.19
93.59
260,610
+0.30(+0.32%)
Dec 29, 2022
92.36
94.07
91.58
93.29
129,035
+2.50(+2.75%)
Dec 28, 2022
90.31
90.90
88.73
90.79
172,709
+0.90(+1.00%)
Dec 27, 2022
94.52
94.52
89.74
89.89
221,066
-5.33(-5.60%)
Dec 23, 2022
95.06
95.78
92.72
95.22
206,065
-0.58(-0.61%)
Dec 22, 2022
96.61
96.61
92.16
95.80
192,364
-1.11(-1.15%)
Dec 21, 2022
93.99
97.33
92.58
96.91
353,273
+3.72(+3.99%)
Dec 20, 2022
91.71
93.41
90.80
93.19
243,478
+0.42(+0.45%)
Dec 19, 2022
93.90
93.90
91.46
92.77
257,969
-1.86(-1.97%)
Dec 16, 2022
93.75
96.03
91.43
94.63
586,315
-0.93(-0.97%)
Dec 15, 2022
95.58
97.58
93.39
95.56
442,831
-1.66(-1.71%)
Dec 14, 2022
100.01
100.24
95.57
97.22
361,638
-3.30(-3.28%)
Dec 13, 2022
104.64
106.93
97.39
100.52
378,366
+0.08(+0.08%)
Dec 12, 2022
99.02
102.95
98.85
100.44
392,027
+1.13(+1.14%)
Dec 09, 2022
98.68
101.41
97.44
99.31
217,473
+0.21(+0.21%)
Dec 08, 2022
99.37
101.00
96.91
99.10
200,154
+0.73(+0.74%)
Dec 07, 2022
95.27
98.57
95.02
98.37
262,905
+2.68(+2.80%)
Dec 06, 2022
101.80
102.49
94.66
95.69
424,235
-7.06(-6.87%)
Dec 05, 2022
109.79
110.87
100.29
102.75
443,498
-8.15(-7.35%)
Dec 02, 2022
106.78
111.14
105.21
110.90
241,117
+2.53(+2.33%)
Dec 01, 2022
109.14
111.36
106.99
108.37
259,112
-0.68(-0.62%)
Nov 30, 2022
104.45
109.38
103.49
109.05
266,386
+5.18(+4.99%)
Nov 29, 2022
106.22
106.98
103.30
103.87
376,746
-2.50(-2.35%)
Nov 28, 2022
105.02
107.18
105.02
106.37
308,135
+0.85(+0.81%)
Nov 25, 2022
105.10
106.28
102.95
105.52
115,000
+0.01(+0.01%)
Nov 23, 2022
102.50
106.11
101.67
105.51
181,566
+3.33(+3.26%)
Nov 22, 2022
100.60
102.50
98.37
102.18
288,756
+0.93(+0.92%)
Nov 21, 2022
105.75
106.63
101.14
101.25
338,219
-5.37(-5.04%)
Nov 18, 2022
108.98
108.98
105.33
106.62
249,735
+0.35(+0.33%)
Nov 17, 2022
105.13
107.48
103.72
106.27
346,143
-0.96(-0.90%)
Nov 16, 2022
106.79
108.67
103.70
107.23
324,062
-1.07(-0.99%)
Nov 15, 2022
109.67
112.77
107.50
108.30
338,540
+1.10(+1.03%)
Nov 14, 2022
109.51
110.83
105.04
107.20
466,902
-2.94(-2.67%)
Nov 11, 2022
98.26
111.95
97.17
110.14
949,488
+11.90(+12.11%)
Nov 10, 2022
100.45
101.17
97.67
98.24
566,794
+2.13(+2.22%)
Nov 09, 2022
96.29
97.03
92.01
96.11
704,534
-0.69(-0.71%)
Nov 08, 2022
100.65
100.65
95.57
96.80
457,856
-3.64(-3.62%)
Nov 07, 2022
104.53
105.40
99.18
100.44
713,734
-2.30(-2.24%)
Nov 04, 2022
108.52
108.75
98.24
102.74
906,882
-4.36(-4.07%)
Nov 03, 2022
118.23
118.73
106.95
107.10
571,643
-14.07(-11.61%)
Nov 02, 2022
128.00
121.17
1,562,035
-5.60(-4.42%)
Nov 01, 2022
130.26
131.51
126.74
126.77
383,776
-0.72(-0.56%)
Oct 31, 2022
128.01
129.63
125.86
127.49
244,949
-1.23(-0.96%)
Oct 28, 2022
124.11
129.70
124.11
128.72
205,452
+4.25(+3.41%)
Oct 27, 2022
125.11
128.89
122.87
124.47
323,953
+0.14(+0.11%)
Oct 26, 2022
126.34
131.90
124.23
124.33
361,032
-1.01(-0.81%)
Oct 25, 2022
118.12
128.29
118.12
125.34
565,298
+7.51(+6.37%)
Oct 24, 2022
114.58
117.98
111.22
117.83
751,258
+3.34(+2.92%)
Oct 21, 2022
113.76
114.99
110.08
114.49
652,538
+0.75(+0.66%)
Oct 20, 2022
119.76
119.76
112.69
113.74
352,031
-5.53(-4.64%)
Oct 19, 2022
118.60
119.42
115.86
119.27
180,162
-1.74(-1.44%)
Oct 18, 2022
122.29
126.20
119.99
121.01
241,192
+3.38(+2.87%)
Oct 17, 2022
120.28
122.11
117.34
117.63
257,367
+1.17(+1.00%)
Oct 14, 2022
119.95
120.11
116.01
116.46
246,030
-2.48(-2.09%)
Oct 13, 2022
115.92
122.45
114.48
118.94
219,395
-0.86(-0.72%)
Oct 12, 2022
120.24
120.99
117.71
119.80
225,458
+0.11(+0.09%)
Oct 11, 2022
119.05
123.28
115.90
119.69
209,829
-0.57(-0.47%)
Oct 10, 2022
122.89
123.21
119.97
120.26
252,141
-2.67(-2.17%)
Oct 07, 2022
130.44
131.00
121.94
122.93
376,957
-9.44(-7.13%)
Oct 06, 2022
135.67
138.38
131.35
132.37
203,590
-4.40(-3.22%)
Oct 05, 2022
132.30
137.83
130.11
136.77
322,211
+2.14(+1.59%)
Oct 04, 2022
131.65
136.28
131.65
134.63
503,375
+7.12(+5.58%)
Oct 03, 2022
125.27
132.85
124.42
127.51
477,750
+2.23(+1.78%)
Sep 30, 2022
124.59
131.55
124.59
125.28
617,634
-0.41(-0.33%)
Sep 29, 2022
120.09
125.94
120.05
125.69
256,944
+3.33(+2.72%)
Sep 28, 2022
118.45
124.22
118.45
122.36
366,058
+3.53(+2.97%)
Sep 27, 2022
121.50
123.37
116.15
118.83
360,025
-0.26(-0.22%)
Sep 26, 2022
122.20
125.46
119.00
119.09
543,668
-3.64(-2.97%)
Sep 23, 2022
126.44
127.86
120.20
122.73
459,119
-6.69(-5.17%)
Sep 22, 2022
132.43
133.67
125.38
129.42
1,011,712
-3.01(-2.27%)
Sep 21, 2022
154.78
155.00
132.42
132.43
1,432,192
-23.01(-14.80%)
Sep 20, 2022
151.68
156.24
147.31
155.44
346,862
+2.28(+1.49%)
Sep 19, 2022
149.10
154.38
145.88
153.16
272,068
+3.15(+2.10%)
Sep 16, 2022
151.11
152.75
148.67
150.01
500,022
-4.70(-3.04%)
Sep 15, 2022
157.50
160.96
154.62
154.71
287,746
-4.77(-2.99%)
Sep 14, 2022
153.33
160.04
150.53
159.48
225,425
+6.15(+4.01%)
Sep 13, 2022
151.66
155.44
150.29
153.33
297,331
-5.59(-3.52%)
Sep 12, 2022
159.77
161.05
157.02
158.92
414,955
-0.33(-0.21%)
Sep 09, 2022
157.66
161.13
154.05
159.25
474,842
+4.39(+2.83%)
Sep 08, 2022
158.65
164.69
153.30
154.86
547,091
-5.56(-3.47%)
Sep 07, 2022
150.80
161.79
150.71
160.42
360,316
+9.40(+6.22%)
Sep 06, 2022
150.71
153.85
145.00
151.02
382,320
-1.91(-1.25%)
Sep 02, 2022
153.35
155.94
147.33
152.93
300,110
+2.68(+1.78%)
Sep 01, 2022
144.78
150.51
140.55
150.25
280,650
+2.80(+1.90%)
Aug 31, 2022
146.77
149.40
144.06
147.45
248,202
+3.55(+2.47%)
Aug 30, 2022
147.99
147.99
140.71
143.90
217,411
-2.78(-1.90%)
Aug 29, 2022
144.94
147.09
143.07
146.68
159,469
-1.04(-0.70%)
Aug 26, 2022
153.94
154.28
147.06
147.72
192,401
-7.33(-4.73%)
Aug 25, 2022
153.12
155.90
152.18
155.05
194,842
+2.95(+1.94%)
Aug 24, 2022
145.74
153.86
145.72
152.10
214,172
+6.86(+4.72%)
Aug 23, 2022
142.79
145.40
141.06
145.24
184,071
+2.04(+1.42%)
Aug 22, 2022
145.00
148.90
142.53
143.20
222,936
-4.39(-2.97%)
Aug 19, 2022
150.42
150.90
146.33
147.59
282,157
-4.91(-3.22%)
Aug 18, 2022
156.02
156.43
151.09
152.50
227,087
-3.28(-2.11%)
Aug 17, 2022
151.84
163.00
151.84
155.78
454,964
+1.48(+0.96%)
Aug 16, 2022
151.57
154.67
147.26
154.30
345,739
+1.66(+1.09%)
Aug 15, 2022
150.52
153.69
149.41
152.64
140,845
+1.22(+0.81%)
Aug 12, 2022
152.43
154.58
148.29
151.42
219,688
-0.38(-0.25%)
Aug 11, 2022
150.89
152.60
148.75
151.80
268,496
+2.08(+1.39%)
Aug 10, 2022
145.54
151.35
145.03
149.72
259,708
+8.07(+5.70%)
Aug 09, 2022
147.73
148.21
139.29
141.65
365,928
-7.97(-5.33%)
Aug 08, 2022
150.43
161.74
147.81
149.62
469,905
-0.04(-0.03%)
Aug 05, 2022
150.33
159.47
148.80
149.66
426,715
-3.76(-2.45%)
Aug 04, 2022
156.89
157.03
150.87
153.42
382,418
-1.27(-0.82%)
Aug 03, 2022
153.97
156.00
150.41
154.69
363,174
+0.31(+0.20%)
Aug 02, 2022
156.48
158.90
152.51
154.38
249,161
-3.56(-2.25%)
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
.