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
Okta Inc Cl A
(NQ:
OKTA
)
76.18
+0.43 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2022
57.68
57.82
55.57
56.12
3,483,877
-1.17(-2.04%)
Oct 28, 2022
56.03
57.39
55.16
57.29
2,320,999
+0.76(+1.34%)
Oct 27, 2022
57.52
58.46
56.30
56.53
2,775,568
-0.45(-0.79%)
Oct 26, 2022
56.31
59.74
56.27
56.98
2,522,104
-1.33(-2.28%)
Oct 25, 2022
55.64
58.35
55.49
58.31
3,389,857
+3.60(+6.58%)
Oct 24, 2022
54.41
55.04
52.37
54.71
2,321,408
-0.30(-0.55%)
Oct 21, 2022
53.66
55.08
51.78
55.01
3,396,153
+0.61(+1.12%)
Oct 20, 2022
54.00
56.37
53.63
54.40
2,739,929
+0.57(+1.06%)
Oct 19, 2022
53.70
55.49
53.04
53.83
2,925,022
-0.58(-1.07%)
Oct 18, 2022
54.35
56.27
53.40
54.41
4,391,169
+2.38(+4.57%)
Oct 17, 2022
51.05
53.36
50.26
52.03
3,543,798
+2.91(+5.92%)
Oct 14, 2022
52.35
52.89
49.05
49.12
2,598,287
-2.29(-4.45%)
Oct 13, 2022
48.45
52.08
47.54
51.41
4,364,477
+0.64(+1.26%)
Oct 12, 2022
50.81
51.40
48.85
50.77
4,053,490
+0.01(+0.02%)
Oct 11, 2022
52.30
52.49
49.90
50.76
4,752,335
-1.26(-2.42%)
Oct 10, 2022
53.74
53.96
51.28
52.02
3,029,292
-1.70(-3.16%)
Oct 07, 2022
56.59
56.76
53.55
53.72
3,034,619
-4.29(-7.40%)
Oct 06, 2022
57.83
59.47
57.05
58.01
3,813,881
-1.48(-2.49%)
Oct 05, 2022
58.26
59.99
57.12
59.49
2,034,580
-0.28(-0.47%)
Oct 04, 2022
59.82
60.72
59.12
59.77
3,439,610
+1.95(+3.37%)
Oct 03, 2022
57.50
58.44
55.37
57.82
3,959,673
+0.95(+1.67%)
Sep 30, 2022
56.50
59.89
55.85
56.87
4,094,039
+0.07(+0.12%)
Sep 29, 2022
55.21
57.10
54.50
56.80
4,715,248
+1.15(+2.07%)
Sep 28, 2022
54.54
56.24
54.13
55.65
3,555,219
+1.58(+2.92%)
Sep 27, 2022
54.32
55.00
52.93
54.07
2,915,921
+1.23(+2.33%)
Sep 26, 2022
54.40
55.66
52.75
52.84
3,753,960
-1.34(-2.47%)
Sep 23, 2022
53.91
55.16
53.15
54.18
3,916,484
-1.08(-1.95%)
Sep 22, 2022
56.13
57.16
55.22
55.26
3,563,248
-1.71(-3.00%)
Sep 21, 2022
59.00
59.50
56.85
56.97
3,326,716
-1.53(-2.62%)
Sep 20, 2022
58.57
59.87
57.85
58.50
5,722,414
-0.41(-0.70%)
Sep 19, 2022
58.81
59.37
57.71
58.91
4,651,606
-0.10(-0.17%)
Sep 16, 2022
60.27
60.76
58.51
59.01
9,966,255
-3.53(-5.64%)
Sep 15, 2022
60.86
63.32
60.11
62.54
5,461,058
+1.74(+2.86%)
Sep 14, 2022
61.20
61.85
60.01
60.80
5,368,208
-0.68(-1.11%)
Sep 13, 2022
61.54
63.01
60.77
61.48
5,547,871
-3.32(-5.12%)
Sep 12, 2022
65.04
65.80
63.73
64.80
7,236,055
+0.10(+0.15%)
Sep 09, 2022
63.80
65.23
62.88
64.70
6,927,033
+2.03(+3.24%)
Sep 08, 2022
59.96
64.18
59.75
62.67
4,946,246
+1.48(+2.42%)
Sep 07, 2022
60.82
61.97
59.35
61.19
7,385,941
+0.53(+0.87%)
Sep 06, 2022
64.34
64.78
60.52
60.66
8,493,172
-3.97(-6.14%)
Sep 02, 2022
61.86
66.50
61.43
64.63
21,050,232
+4.03(+6.65%)
Sep 01, 2022
69.15
69.34
58.12
60.60
45,866,176
-30.80(-33.70%)
Aug 31, 2022
93.74
94.78
89.76
91.40
4,873,808
+0.24(+0.26%)
Aug 30, 2022
91.35
93.78
88.22
91.16
1,908,611
+1.36(+1.51%)
Aug 29, 2022
91.50
93.58
89.33
89.80
2,664,236
-3.68(-3.94%)
Aug 26, 2022
99.68
99.68
92.14
93.48
1,870,945
-5.09(-5.16%)
Aug 25, 2022
96.65
98.68
95.37
98.57
1,865,134
+1.94(+2.01%)
Aug 24, 2022
94.16
97.89
93.77
96.63
1,588,684
+3.12(+3.34%)
Aug 23, 2022
94.83
97.52
93.44
93.51
1,385,712
+0.01(+0.01%)
Aug 22, 2022
94.17
95.96
92.41
93.50
1,640,913
-2.71(-2.82%)
Aug 19, 2022
99.12
100.14
92.90
96.21
2,984,590
-5.56(-5.46%)
Aug 18, 2022
101.07
102.57
99.35
101.77
1,032,863
+0.05(+0.05%)
Aug 17, 2022
103.70
104.63
100.25
101.72
1,337,834
-4.30(-4.06%)
Aug 16, 2022
106.00
107.10
101.71
106.02
1,451,303
-1.09(-1.02%)
Aug 15, 2022
102.70
107.86
102.35
107.11
1,230,081
+2.96(+2.84%)
Aug 12, 2022
104.50
104.50
101.40
104.15
1,090,692
+1.66(+1.62%)
Aug 11, 2022
107.13
109.34
101.89
102.49
1,688,331
-3.20(-3.03%)
Aug 10, 2022
104.06
108.13
104.02
105.69
2,562,549
+4.26(+4.20%)
Aug 09, 2022
105.87
106.06
99.81
101.43
2,092,066
-5.79(-5.40%)
Aug 08, 2022
105.67
110.94
105.03
107.22
1,680,772
+2.75(+2.63%)
Aug 05, 2022
101.00
105.99
100.27
104.47
1,234,001
+0.40(+0.38%)
Aug 04, 2022
103.61
105.42
100.54
104.07
1,199,191
-0.42(-0.40%)
Aug 03, 2022
100.96
106.61
100.80
104.49
3,148,010
+6.61(+6.75%)
Aug 02, 2022
96.34
100.23
96.33
97.88
1,338,605
-0.65(-0.66%)
Aug 01, 2022
96.91
102.44
95.25
98.53
1,380,766
+0.08(+0.08%)
Jul 29, 2022
98.34
98.64
95.18
98.45
1,743,266
+0.05(+0.05%)
Jul 28, 2022
96.44
98.92
93.45
98.40
1,640,524
+1.98(+2.05%)
Jul 27, 2022
93.87
96.52
92.47
96.42
2,001,304
+5.25(+5.76%)
Jul 26, 2022
98.94
98.94
91.03
91.17
1,876,669
-7.97(-8.04%)
Jul 25, 2022
101.68
101.68
98.27
99.14
1,796,809
-2.81(-2.76%)
Jul 22, 2022
104.40
107.86
99.91
101.95
1,611,216
-2.45(-2.35%)
Jul 21, 2022
102.53
104.98
101.37
104.40
1,516,629
+1.37(+1.33%)
Jul 20, 2022
96.26
104.60
96.26
103.03
2,415,036
+7.34(+7.67%)
Jul 19, 2022
97.27
97.63
92.20
95.69
1,728,020
+0.23(+0.24%)
Jul 18, 2022
96.24
99.20
95.13
95.46
2,274,198
+1.44(+1.53%)
Jul 15, 2022
93.54
95.82
91.50
94.02
1,778,444
+1.18(+1.27%)
Jul 14, 2022
96.07
96.65
92.31
92.84
2,374,607
-4.26(-4.39%)
Jul 13, 2022
93.78
98.69
91.29
97.10
2,018,097
+1.34(+1.40%)
Jul 12, 2022
100.57
104.53
94.94
95.76
2,731,391
-4.62(-4.60%)
Jul 11, 2022
102.59
104.72
98.77
100.38
2,217,349
-3.52(-3.39%)
Jul 08, 2022
100.84
105.88
99.81
103.90
2,313,301
+0.24(+0.23%)
Jul 07, 2022
100.51
104.29
100.17
103.66
1,490,100
+2.33(+2.30%)
Jul 06, 2022
103.03
106.05
99.99
101.33
2,411,485
-1.23(-1.20%)
Jul 05, 2022
95.64
102.84
93.80
102.56
2,753,921
+6.58(+6.86%)
Jul 01, 2022
90.32
96.27
88.54
95.98
2,424,651
+5.58(+6.17%)
Jun 30, 2022
92.32
92.89
87.30
90.40
2,301,307
-2.96(-3.17%)
Jun 29, 2022
92.20
93.66
90.10
93.36
1,902,119
+0.76(+0.82%)
Jun 28, 2022
97.43
99.61
91.83
92.60
1,824,595
-4.66(-4.79%)
Jun 27, 2022
100.89
101.81
96.72
97.26
2,421,242
-4.00(-3.95%)
Jun 24, 2022
94.80
101.35
94.35
101.26
5,863,096
+7.86(+8.42%)
Jun 23, 2022
86.92
93.99
86.14
93.40
2,721,977
+7.38(+8.58%)
Jun 22, 2022
82.49
87.74
82.30
86.02
2,086,246
+1.90(+2.26%)
Jun 21, 2022
83.75
86.82
83.58
84.12
2,633,046
+1.45(+1.75%)
Jun 17, 2022
80.06
83.29
79.40
82.67
5,350,075
+3.63(+4.59%)
Jun 16, 2022
82.00
83.68
77.96
79.04
3,442,308
-6.87(-8.00%)
Jun 15, 2022
83.59
87.61
82.83
85.91
2,745,534
+4.44(+5.45%)
Jun 14, 2022
82.37
84.66
80.10
81.47
2,708,277
-0.19(-0.23%)
Jun 13, 2022
85.81
87.11
80.83
81.66
3,576,231
-8.46(-9.39%)
Jun 10, 2022
92.75
93.68
88.69
90.12
4,309,913
-4.80(-5.06%)
Jun 09, 2022
100.80
101.14
94.56
94.92
4,561,961
-7.27(-7.11%)
Jun 08, 2022
98.93
105.16
98.73
102.19
3,986,556
+2.45(+2.46%)
Jun 07, 2022
93.11
99.75
92.09
99.74
3,971,943
+4.74(+4.99%)
Jun 06, 2022
101.55
101.66
94.17
95.00
5,700,690
-3.38(-3.44%)
Jun 03, 2022
107.02
111.35
98.12
98.38
14,347,036
+4.70(+5.02%)
Jun 02, 2022
84.13
94.22
83.64
93.68
6,059,494
+9.25(+10.96%)
Jun 01, 2022
84.43
87.57
82.32
84.43
2,773,909
+1.38(+1.66%)
May 31, 2022
85.29
86.92
82.56
83.05
4,354,233
-3.01(-3.50%)
May 27, 2022
82.88
86.25
82.38
86.06
2,466,380
+4.85(+5.97%)
May 26, 2022
79.79
83.38
79.26
81.21
3,314,752
-1.36(-1.65%)
May 25, 2022
78.43
83.78
78.00
82.57
2,195,107
+3.71(+4.70%)
May 24, 2022
81.67
81.67
77.01
78.86
2,119,718
-4.65(-5.57%)
May 23, 2022
84.03
84.60
80.04
83.51
2,152,077
-0.71(-0.84%)
May 20, 2022
86.47
87.31
80.31
84.22
2,777,689
+1.19(+1.43%)
May 19, 2022
78.90
86.34
77.30
83.03
4,245,195
+4.26(+5.41%)
May 18, 2022
84.43
86.43
77.16
78.77
6,113,319
-8.71(-9.96%)
May 17, 2022
92.22
94.13
84.47
87.48
3,367,323
-1.89(-2.11%)
May 16, 2022
95.50
97.52
89.10
89.37
2,162,999
-8.33(-8.53%)
May 13, 2022
90.99
98.29
90.40
97.70
3,385,849
+10.01(+11.42%)
May 12, 2022
82.08
89.97
80.31
87.69
3,095,670
+3.23(+3.82%)
May 11, 2022
89.01
93.72
83.26
84.46
4,017,447
-7.11(-7.76%)
May 10, 2022
92.20
94.60
84.58
91.57
4,877,856
+2.74(+3.08%)
May 09, 2022
98.24
100.49
87.64
88.83
5,680,102
-13.62(-13.29%)
May 06, 2022
109.12
109.95
100.05
102.45
3,986,616
-8.72(-7.84%)
May 05, 2022
119.17
119.17
109.90
111.17
2,280,000
-9.34(-7.75%)
May 04, 2022
117.75
120.56
110.04
120.51
3,110,643
+2.79(+2.37%)
May 03, 2022
122.85
125.30
117.18
117.72
2,424,019
-6.25(-5.04%)
May 02, 2022
118.41
124.00
117.05
123.97
1,666,815
+4.66(+3.91%)
Apr 29, 2022
129.29
131.06
118.88
119.31
2,573,416
-12.39(-9.41%)
Apr 28, 2022
129.98
132.96
124.25
131.70
1,666,923
+4.64(+3.65%)
Apr 27, 2022
128.36
132.90
126.69
127.06
1,448,189
-2.63(-2.03%)
Apr 26, 2022
136.74
137.98
129.61
129.69
1,643,363
-8.71(-6.29%)
Apr 25, 2022
134.78
140.23
134.41
138.40
1,586,341
+2.07(+1.52%)
Apr 22, 2022
137.27
141.63
134.18
136.33
1,862,093
-2.44(-1.76%)
Apr 21, 2022
147.49
149.66
137.57
138.77
2,081,438
-5.99(-4.14%)
Apr 20, 2022
149.57
149.57
143.62
144.76
1,361,416
-4.29(-2.88%)
Apr 19, 2022
140.00
150.81
139.57
149.05
1,941,672
+9.34(+6.69%)
Apr 18, 2022
142.84
143.57
136.85
139.71
1,607,157
-3.86(-2.69%)
Apr 14, 2022
150.14
150.78
143.22
143.57
2,038,967
-6.68(-4.45%)
Apr 13, 2022
142.68
151.63
140.87
150.25
2,219,081
+6.89(+4.81%)
Apr 12, 2022
148.00
151.76
143.22
143.36
1,442,184
-1.57(-1.08%)
Apr 11, 2022
141.43
147.77
138.76
144.93
2,205,982
+2.07(+1.45%)
Apr 08, 2022
146.30
147.50
142.40
142.86
1,241,425
-4.71(-3.19%)
Apr 07, 2022
148.19
151.42
144.62
147.57
1,305,618
-2.53(-1.69%)
Apr 06, 2022
152.74
153.08
148.17
150.10
1,505,528
-6.69(-4.27%)
Apr 05, 2022
161.06
161.61
155.28
156.79
1,827,305
-3.63(-2.26%)
Apr 04, 2022
149.75
161.59
149.40
160.42
2,665,021
+11.63(+7.82%)
Apr 01, 2022
151.22
153.12
147.00
148.79
2,149,532
-2.17(-1.44%)
Mar 31, 2022
152.12
152.88
147.63
150.96
2,762,869
-1.64(-1.07%)
Mar 30, 2022
154.22
158.49
151.92
152.60
2,100,660
-4.21(-2.68%)
Mar 29, 2022
152.00
158.34
151.38
156.81
4,143,604
+6.95(+4.64%)
Mar 28, 2022
139.73
150.26
139.00
149.86
4,859,704
+11.75(+8.51%)
Mar 25, 2022
144.91
144.99
135.46
138.11
5,506,060
-6.39(-4.42%)
Mar 24, 2022
149.78
149.78
137.19
144.50
8,352,310
-4.05(-2.73%)
Mar 23, 2022
160.25
160.25
148.41
148.55
7,241,701
-17.88(-10.74%)
Mar 22, 2022
155.88
169.46
154.45
166.43
8,607,555
-2.98(-1.76%)
Mar 21, 2022
171.36
176.19
163.83
169.41
1,919,444
-5.09(-2.92%)
Mar 18, 2022
160.89
174.95
160.63
174.50
4,094,940
+13.38(+8.30%)
Mar 17, 2022
154.61
161.44
152.39
161.12
1,848,594
+5.33(+3.42%)
Mar 16, 2022
150.95
157.72
145.88
155.79
3,571,939
+6.86(+4.61%)
Mar 15, 2022
146.70
149.35
143.30
148.93
2,026,733
+2.83(+1.94%)
Mar 14, 2022
152.50
156.24
144.28
146.10
2,393,477
-7.96(-5.17%)
Mar 11, 2022
167.21
167.25
153.82
154.06
2,056,977
-11.66(-7.04%)
Mar 10, 2022
167.55
168.57
162.72
165.72
1,373,969
-4.58(-2.69%)
Mar 09, 2022
165.13
171.88
162.00
170.30
2,455,978
+10.75(+6.74%)
Mar 08, 2022
155.49
164.22
152.53
159.55
2,536,065
+5.15(+3.34%)
Mar 07, 2022
159.63
161.60
152.89
154.40
2,141,490
-4.01(-2.53%)
Mar 04, 2022
167.20
172.98
157.06
158.41
2,694,349
-9.57(-5.70%)
Mar 03, 2022
174.00
177.95
161.12
167.98
5,251,003
-14.72(-8.06%)
Mar 02, 2022
184.20
184.65
177.00
182.70
2,897,017
-1.44(-0.78%)
Mar 01, 2022
185.08
188.90
182.32
184.14
2,398,435
+1.30(+0.71%)
Feb 28, 2022
177.37
186.11
177.37
182.84
4,095,729
+5.47(+3.08%)
Feb 25, 2022
173.01
177.62
171.10
177.37
2,272,216
+3.81(+2.20%)
Feb 24, 2022
154.04
174.03
152.51
173.56
3,229,348
+14.05(+8.81%)
Feb 23, 2022
169.98
171.32
159.48
159.51
1,930,778
-9.42(-5.58%)
Feb 22, 2022
164.68
173.59
163.42
168.93
3,692,534
+4.26(+2.59%)
Feb 18, 2022
164.67
0
-8.78(-5.06%)
Feb 17, 2022
183.90
185.66
171.51
173.45
2,752,163
-15.10(-8.01%)
Feb 16, 2022
191.99
192.99
186.01
188.55
1,579,631
-6.88(-3.52%)
Feb 15, 2022
193.18
196.95
190.94
195.43
1,256,856
+6.02(+3.18%)
Feb 14, 2022
190.80
196.00
187.67
189.41
1,284,422
-2.36(-1.23%)
Feb 11, 2022
197.81
201.47
190.23
191.77
1,495,613
-4.51(-2.30%)
Feb 10, 2022
191.27
203.79
190.00
196.28
1,749,249
+0.82(+0.42%)
Feb 09, 2022
195.00
196.35
190.00
195.46
934,031
+5.01(+2.63%)
Feb 08, 2022
184.72
191.49
182.56
190.45
1,052,667
+2.36(+1.25%)
Feb 07, 2022
187.94
195.39
186.79
188.09
970,605
-0.77(-0.41%)
Feb 04, 2022
182.80
191.22
181.33
188.86
1,273,468
+6.06(+3.32%)
Feb 03, 2022
185.09
182.80
1,810,582
-8.44(-4.41%)
Feb 02, 2022
195.55
195.55
187.11
191.24
2,520,794
-10.18(-5.05%)
Feb 01, 2022
199.40
201.63
192.81
201.42
1,464,802
+17.18(+9.32%)
Jan 28, 2022
175.99
184.62
171.86
184.24
1,942,144
+8.64(+4.92%)
Jan 27, 2022
183.47
185.26
175.11
175.60
1,572,858
-2.44(-1.37%)
Jan 26, 2022
184.01
190.98
176.22
178.04
3,093,528
+0.38(+0.21%)
Jan 25, 2022
184.96
188.29
174.52
177.66
3,546,138
-13.24(-6.94%)
Jan 24, 2022
181.62
191.67
172.53
190.90
4,120,948
+2.64(+1.40%)
Jan 21, 2022
198.71
205.88
176.38
188.26
6,285,493
-12.06(-6.02%)
Jan 20, 2022
203.02
210.41
200.16
200.32
2,225,577
+2.90(+1.47%)
Jan 19, 2022
197.47
204.00
195.60
197.42
1,297,849
+0.22(+0.11%)
Jan 18, 2022
199.00
204.35
195.83
197.20
1,573,304
-7.21(-3.53%)
Jan 14, 2022
204.41
0
+2.41(+1.19%)
Jan 13, 2022
212.90
214.38
201.78
202.00
2,013,761
-11.93(-5.58%)
Jan 12, 2022
211.06
220.88
211.04
213.93
2,203,111
+5.95(+2.86%)
Jan 11, 2022
198.61
213.09
197.46
207.98
1,965,167
+6.74(+3.35%)
Jan 10, 2022
189.06
201.88
184.02
201.24
2,913,298
+4.57(+2.32%)
Jan 07, 2022
199.56
207.03
195.95
196.67
1,781,393
-5.55(-2.74%)
Jan 06, 2022
197.65
206.53
192.75
202.22
2,153,194
+3.63(+1.83%)
Jan 05, 2022
208.11
212.54
197.64
198.59
2,044,900
-16.42(-7.64%)
Jan 04, 2022
221.75
222.90
207.07
215.01
1,968,031
-7.65(-3.44%)
Jan 03, 2022
223.05
226.49
218.62
222.66
1,250,858
-1.51(-0.67%)
Dec 31, 2021
225.00
227.61
223.49
224.17
771,111
-0.88(-0.39%)
Dec 30, 2021
224.97
229.67
224.45
225.05
738,058
+0.87(+0.39%)
Dec 29, 2021
223.15
224.36
218.98
224.18
818,425
-0.29(-0.13%)
Dec 28, 2021
229.92
230.09
223.14
224.47
545,565
-4.94(-2.15%)
Dec 27, 2021
227.95
232.00
227.62
229.41
798,188
+1.10(+0.48%)
Dec 23, 2021
227.38
229.38
224.91
228.31
596,349
-0.03(-0.01%)
Dec 22, 2021
228.38
234.79
225.87
228.34
971,062
-0.04(-0.02%)
Dec 21, 2021
220.70
229.09
217.45
228.38
1,551,443
+9.47(+4.33%)
Dec 20, 2021
214.32
223.10
210.93
218.91
1,919,272
+1.00(+0.46%)
Dec 17, 2021
206.39
218.55
200.22
217.91
4,813,534
+6.11(+2.88%)
Dec 16, 2021
223.09
223.75
206.81
211.80
2,362,043
-10.75(-4.83%)
Dec 15, 2021
217.03
224.89
212.88
222.55
1,952,453
+5.19(+2.39%)
Dec 14, 2021
217.95
222.00
212.39
217.36
1,485,283
-4.55(-2.05%)
Dec 13, 2021
221.61
227.90
219.02
221.91
1,262,117
-1.75(-0.78%)
Dec 10, 2021
229.00
233.66
222.48
223.66
1,346,288
-4.64(-2.03%)
Dec 09, 2021
239.18
242.90
226.73
228.30
2,041,291
-11.77(-4.90%)
Dec 08, 2021
230.44
244.18
227.53
240.07
2,053,079
+9.63(+4.18%)
Dec 07, 2021
225.00
232.76
224.99
230.44
1,969,869
+12.56(+5.76%)
Dec 06, 2021
212.52
218.67
203.94
217.88
2,120,941
+3.29(+1.53%)
Dec 03, 2021
219.95
225.00
210.23
214.59
2,764,618
-6.59(-2.98%)
Dec 02, 2021
215.75
224.62
213.19
221.18
5,851,724
+23.10(+11.66%)
Dec 01, 2021
218.54
219.50
196.78
198.08
2,996,806
-17.15(-7.97%)
Nov 30, 2021
226.46
226.46
213.52
215.23
1,968,035
-8.38(-3.75%)
Nov 29, 2021
224.00
225.73
218.84
223.61
1,459,029
+0.92(+0.41%)
Nov 26, 2021
221.10
224.21
217.01
222.69
920,754
+3.11(+1.42%)
Nov 24, 2021
212.86
220.53
208.24
219.58
1,900,795
+3.94(+1.83%)
Nov 23, 2021
224.60
224.60
214.57
215.64
2,524,741
-10.61(-4.69%)
Nov 22, 2021
239.54
240.00
226.05
226.25
2,275,291
-14.43(-6.00%)
Nov 19, 2021
264.35
264.39
239.91
240.68
3,027,766
-23.71(-8.97%)
Nov 18, 2021
267.41
264.73
262.88
264.39
1,140,499
-2.03(-0.76%)
Nov 17, 2021
266.41
269.33
263.06
266.42
849,383
-1.53(-0.57%)
Nov 16, 2021
260.00
268.18
258.02
267.95
1,091,437
+7.95(+3.06%)
Nov 15, 2021
261.61
262.00
257.11
260.00
696,866
-1.50(-0.57%)
Nov 12, 2021
257.32
262.97
256.00
261.50
1,091,692
+5.97(+2.34%)
Nov 11, 2021
261.02
263.27
255.26
255.53
776,300
-2.41(-0.93%)
Nov 10, 2021
266.92
257.94
1,178,423
-10.34(-3.85%)
Nov 09, 2021
259.24
268.49
258.00
268.28
1,430,293
+10.33(+4.00%)
Nov 08, 2021
254.80
261.37
254.00
257.95
1,034,277
+3.06(+1.20%)
Nov 05, 2021
257.38
258.61
250.77
254.89
723,629
-0.81(-0.32%)
Nov 04, 2021
255.80
257.52
250.89
255.70
1,092,050
+1.45(+0.57%)
Nov 03, 2021
254.70
255.00
248.51
254.25
786,990
+0.55(+0.22%)
Nov 02, 2021
251.46
256.69
250.54
253.70
908,380
+3.50(+1.40%)
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
.