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
)
74.86
-0.97 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 25, 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 (%)
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%)
Nov 01, 2021
247.20
250.21
247.18
250.20
972,006
+3.02(+1.22%)
Oct 29, 2021
244.97
249.79
244.01
247.18
1,044,266
+2.55(+1.04%)
Oct 28, 2021
248.57
248.57
239.57
244.63
2,124,789
-5.38(-2.15%)
Oct 27, 2021
256.15
258.30
249.07
250.01
1,243,937
-5.70(-2.23%)
Oct 26, 2021
262.53
255.71
972,991
-5.34(-2.05%)
Oct 25, 2021
260.00
265.07
258.52
261.05
818,340
+0.67(+0.26%)
Oct 22, 2021
259.17
260.82
256.18
260.38
739,358
+0.61(+0.23%)
Oct 21, 2021
254.73
261.08
254.73
259.77
788,134
+3.49(+1.36%)
Oct 20, 2021
258.66
262.50
254.62
256.28
613,479
-1.43(-0.55%)
Oct 19, 2021
260.14
262.44
257.31
257.71
981,398
-2.21(-0.85%)
Oct 18, 2021
253.97
260.38
252.61
259.92
1,309,163
+4.90(+1.92%)
Oct 15, 2021
252.24
257.04
250.38
255.02
1,202,123
-0.51(-0.20%)
Oct 14, 2021
251.00
261.30
251.00
255.53
2,519,183
+8.32(+3.37%)
Oct 13, 2021
237.37
247.58
237.37
247.21
1,511,563
+12.04(+5.12%)
Oct 12, 2021
227.94
236.53
227.94
235.17
1,353,874
+9.31(+4.12%)
Oct 11, 2021
226.59
230.36
225.10
225.86
1,421,571
-2.69(-1.18%)
Oct 08, 2021
235.28
235.28
228.26
228.55
1,105,678
-5.41(-2.31%)
Oct 07, 2021
234.18
237.45
233.57
233.96
1,329,006
+2.03(+0.87%)
Oct 06, 2021
226.18
234.41
225.35
231.93
1,209,302
+4.10(+1.80%)
Oct 05, 2021
225.91
229.60
224.01
227.83
1,156,522
+2.87(+1.28%)
Oct 04, 2021
235.00
236.10
223.54
224.96
1,797,501
-13.12(-5.51%)
Oct 01, 2021
238.19
240.21
234.78
238.08
943,935
+0.74(+0.31%)
Sep 30, 2021
234.64
239.22
234.25
237.34
1,227,859
+4.01(+1.72%)
Sep 29, 2021
239.22
243.69
233.13
233.33
1,073,785
-2.42(-1.03%)
Sep 28, 2021
243.12
243.19
234.65
235.75
1,670,446
-5.71(-2.36%)
Sep 27, 2021
249.90
249.90
239.11
241.46
1,757,422
-11.97(-4.72%)
Sep 24, 2021
255.82
256.39
247.38
253.43
990,063
-1.95(-0.76%)
Sep 23, 2021
259.29
259.50
251.58
255.38
1,204,173
-2.07(-0.80%)
Sep 22, 2021
251.10
257.95
249.77
257.45
1,101,447
+5.69(+2.26%)
Sep 21, 2021
253.65
257.02
250.06
251.76
801,489
-0.89(-0.35%)
Sep 20, 2021
252.53
257.91
250.00
252.65
1,724,333
-5.50(-2.13%)
Sep 17, 2021
257.39
258.70
255.00
258.15
2,538,030
+2.37(+0.93%)
Sep 16, 2021
253.58
255.88
249.01
255.78
1,069,149
+2.20(+0.87%)
Sep 15, 2021
252.61
254.30
249.78
253.58
1,276,184
+0.43(+0.17%)
Sep 14, 2021
249.53
254.36
249.24
253.15
1,157,893
+3.62(+1.45%)
Sep 13, 2021
254.01
254.51
247.05
249.53
1,627,717
-4.45(-1.75%)
Sep 10, 2021
265.52
265.62
253.32
253.98
1,574,353
-12.48(-4.68%)
Sep 09, 2021
263.45
269.23
262.71
266.46
1,188,111
+3.00(+1.14%)
Sep 08, 2021
263.35
265.89
259.31
263.46
1,327,134
-1.47(-0.55%)
Sep 07, 2021
268.82
269.88
263.39
264.93
2,120,107
-5.47(-2.02%)
Sep 03, 2021
270.03
276.30
267.73
270.40
2,179,633
-1.35(-0.50%)
Sep 02, 2021
262.32
276.23
261.07
271.75
5,246,768
+6.99(+2.64%)
Sep 01, 2021
260.00
266.21
258.78
264.76
2,338,560
+1.16(+0.44%)
Aug 31, 2021
262.07
266.95
260.36
263.60
1,614,815
-1.38(-0.52%)
Aug 30, 2021
263.00
266.18
260.11
264.98
1,365,431
+2.60(+0.99%)
Aug 27, 2021
261.08
265.26
260.10
262.38
1,174,408
+0.21(+0.08%)
Aug 26, 2021
255.55
264.41
255.40
262.17
1,529,420
+1.49(+0.57%)
Aug 25, 2021
254.25
262.96
253.33
260.68
2,640,458
+13.13(+5.30%)
Aug 24, 2021
240.00
248.08
238.97
247.55
2,040,735
+11.87(+5.04%)
Aug 23, 2021
231.25
236.75
231.20
235.68
1,425,885
+4.71(+2.04%)
Aug 20, 2021
230.92
234.32
230.71
230.97
1,497,577
+0.06(+0.03%)
Aug 19, 2021
228.30
232.23
226.92
230.91
915,578
+1.98(+0.86%)
Aug 18, 2021
231.45
233.30
228.13
228.93
735,115
-1.70(-0.74%)
Aug 17, 2021
230.60
232.00
226.06
230.63
917,307
-1.19(-0.51%)
Aug 16, 2021
235.19
237.12
229.15
231.82
1,197,715
-4.02(-1.70%)
Aug 13, 2021
236.36
239.61
234.12
235.84
804,004
-0.30(-0.13%)
Aug 12, 2021
234.00
239.89
233.00
236.14
1,273,343
+1.65(+0.70%)
Aug 11, 2021
234.64
237.70
231.06
234.49
1,227,905
+1.79(+0.77%)
Aug 10, 2021
241.68
244.13
232.45
232.70
1,293,747
-8.65(-3.58%)
Aug 09, 2021
240.00
242.98
238.48
241.35
790,680
+1.24(+0.52%)
Aug 06, 2021
249.76
251.25
238.95
240.11
1,920,764
-12.27(-4.86%)
Aug 05, 2021
247.00
253.72
245.50
252.38
2,091,684
+5.00(+2.02%)
Aug 04, 2021
242.90
247.75
242.00
247.38
1,137,915
+4.81(+1.98%)
Aug 03, 2021
245.58
247.99
239.51
242.57
1,225,838
-3.01(-1.23%)
Aug 02, 2021
248.00
248.38
240.81
245.58
1,258,079
-2.21(-0.89%)
Jul 30, 2021
245.78
250.93
244.40
247.79
904,924
-0.39(-0.16%)
Jul 29, 2021
251.21
252.23
247.78
248.18
966,807
-2.32(-0.93%)
Jul 28, 2021
249.09
253.22
247.59
250.50
910,101
+2.20(+0.89%)
Jul 27, 2021
253.00
255.44
244.36
248.30
1,700,035
-4.70(-1.86%)
Jul 26, 2021
256.80
256.93
251.50
253.00
1,601,770
-4.91(-1.90%)
Jul 23, 2021
250.18
261.00
248.95
257.91
1,861,550
+8.20(+3.28%)
Jul 22, 2021
248.37
250.85
246.37
249.71
1,379,474
+2.46(+0.99%)
Jul 21, 2021
245.00
248.07
242.61
247.25
862,581
+0.91(+0.37%)
Jul 20, 2021
244.89
249.70
240.53
246.34
1,471,781
+4.99(+2.07%)
Jul 19, 2021
232.30
241.85
230.50
241.35
1,284,345
+5.68(+2.41%)
Jul 16, 2021
239.52
240.77
235.47
235.67
951,577
-1.91(-0.80%)
Jul 15, 2021
242.94
244.56
235.02
237.58
1,378,560
-4.52(-1.87%)
Jul 14, 2021
250.00
251.31
241.97
242.10
1,082,836
-6.99(-2.81%)
Jul 13, 2021
248.46
252.40
246.20
249.09
1,719,595
+3.54(+1.44%)
Jul 12, 2021
254.32
256.61
245.18
245.55
1,799,235
-6.29(-2.50%)
Jul 09, 2021
247.22
252.10
244.12
251.84
1,449,688
+0.58(+0.23%)
Jul 08, 2021
244.88
251.65
243.14
251.26
1,368,399
+0.99(+0.40%)
Jul 07, 2021
252.49
253.64
248.10
250.27
1,015,001
+0.73(+0.29%)
Jul 06, 2021
243.76
252.71
243.19
249.54
1,566,241
+6.98(+2.88%)
Jul 02, 2021
243.00
244.37
240.89
242.56
973,693
+1.82(+0.76%)
Jul 01, 2021
243.75
246.00
239.50
240.74
1,613,685
-3.94(-1.61%)
Jun 30, 2021
248.86
248.98
243.60
244.68
1,148,326
-3.36(-1.35%)
Jun 29, 2021
248.04
249.58
245.39
248.04
941,042
+0.63(+0.25%)
Jun 28, 2021
247.99
250.68
246.78
247.41
936,956
+1.28(+0.52%)
Jun 25, 2021
246.81
246.90
241.63
246.13
1,858,480
+1.15(+0.47%)
Jun 24, 2021
245.00
249.00
244.00
244.98
1,120,400
+2.49(+1.03%)
Jun 23, 2021
241.79
245.21
240.50
242.49
1,006,653
+1.13(+0.47%)
Jun 22, 2021
235.14
242.00
234.56
241.36
1,930,321
+8.18(+3.51%)
Jun 21, 2021
238.40
239.06
232.32
233.18
1,907,655
-6.08(-2.54%)
Jun 18, 2021
233.40
242.60
232.42
239.26
4,426,316
+7.10(+3.06%)
Jun 17, 2021
223.00
233.75
222.00
232.16
2,917,267
+8.94(+4.01%)
Jun 16, 2021
225.26
227.36
219.24
223.22
2,891,068
-1.14(-0.51%)
Jun 15, 2021
227.03
230.00
223.79
224.36
1,220,186
-3.43(-1.51%)
Jun 14, 2021
226.79
231.82
225.71
227.79
2,126,066
+1.41(+0.62%)
Jun 11, 2021
220.89
226.78
219.00
226.38
1,684,770
+4.26(+1.92%)
Jun 10, 2021
216.01
222.14
215.00
222.12
1,721,648
+4.96(+2.28%)
Jun 09, 2021
219.65
220.76
216.10
217.16
1,298,681
-0.14(-0.06%)
Jun 08, 2021
217.08
221.97
214.50
217.30
1,509,140
+0.86(+0.40%)
Jun 07, 2021
213.05
217.15
210.86
216.44
1,935,013
+3.08(+1.44%)
Jun 04, 2021
213.00
215.69
212.25
213.36
1,696,945
+2.64(+1.25%)
Jun 03, 2021
215.11
217.00
209.65
210.72
2,946,767
-5.03(-2.33%)
Jun 02, 2021
218.00
221.70
214.50
215.75
2,011,855
-2.89(-1.32%)
Jun 01, 2021
223.10
223.59
216.73
218.64
2,563,825
-3.80(-1.71%)
May 28, 2021
223.53
225.85
219.33
222.44
2,993,209
+0.04(+0.02%)
May 27, 2021
226.89
229.67
215.62
222.40
10,040,490
-24.13(-9.79%)
May 26, 2021
246.12
248.00
242.03
246.53
2,385,150
+2.38(+0.97%)
May 25, 2021
242.79
245.00
239.13
244.15
1,549,817
+1.59(+0.66%)
May 24, 2021
240.35
243.61
239.55
242.56
1,299,385
+4.25(+1.78%)
May 21, 2021
239.12
243.19
238.09
238.31
1,746,170
+4.28(+1.83%)
May 20, 2021
230.50
234.55
229.18
234.03
1,387,249
+5.61(+2.46%)
May 19, 2021
221.10
230.00
221.10
228.42
1,123,667
+1.07(+0.47%)
May 18, 2021
228.08
232.25
224.89
227.35
1,334,170
+2.41(+1.07%)
May 17, 2021
226.78
230.63
222.04
224.94
1,506,048
-4.31(-1.88%)
May 14, 2021
227.64
231.30
223.28
229.25
1,494,551
+7.29(+3.28%)
May 13, 2021
229.94
234.28
218.63
221.96
1,943,753
-3.64(-1.61%)
May 12, 2021
233.40
234.75
221.47
225.60
2,474,880
-12.30(-5.17%)
May 11, 2021
219.45
240.53
218.55
237.90
2,463,197
+7.15(+3.10%)
May 10, 2021
236.10
236.54
228.90
230.75
1,439,337
-6.52(-2.75%)
May 07, 2021
241.99
245.28
235.54
237.27
1,463,529
+2.88(+1.23%)
May 06, 2021
241.24
241.54
230.43
234.39
2,483,368
-7.67(-3.17%)
May 05, 2021
246.98
249.38
240.38
242.06
1,087,959
-2.01(-0.82%)
May 04, 2021
250.05
250.61
235.38
244.07
3,219,472
-11.85(-4.63%)
May 03, 2021
269.95
270.46
255.54
255.92
2,172,958
-13.78(-5.11%)
Apr 30, 2021
269.15
276.77
268.11
269.70
1,345,500
-3.92(-1.43%)
Apr 29, 2021
282.99
282.99
271.00
273.62
1,590,565
-8.22(-2.92%)
Apr 28, 2021
282.68
285.09
278.16
281.84
877,320
-1.16(-0.41%)
Apr 27, 2021
284.00
286.26
279.57
283.00
861,080
-2.35(-0.82%)
Apr 26, 2021
278.13
285.73
277.89
285.35
875,440
+6.05(+2.17%)
Apr 23, 2021
276.48
282.73
276.38
279.30
1,170,800
+4.34(+1.58%)
Apr 22, 2021
275.60
287.44
274.24
274.96
2,612,604
+0.42(+0.15%)
Apr 21, 2021
262.00
277.07
260.60
274.54
1,933,868
+8.74(+3.29%)
Apr 20, 2021
263.68
268.81
261.24
265.80
980,323
-0.21(-0.08%)
Apr 19, 2021
268.47
274.14
263.80
266.01
1,095,922
-3.97(-1.47%)
Apr 16, 2021
273.71
273.80
264.68
269.98
2,028,300
-4.27(-1.56%)
Apr 15, 2021
263.64
276.98
262.70
274.25
2,181,696
+14.34(+5.52%)
Apr 14, 2021
264.81
268.14
258.77
259.91
1,863,942
-5.41(-2.04%)
Apr 13, 2021
251.99
267.21
251.92
265.32
2,696,852
+16.36(+6.57%)
Apr 12, 2021
241.25
251.85
240.79
248.96
2,553,664
+4.70(+1.92%)
Apr 09, 2021
241.30
246.42
235.76
244.26
2,620,100
+5.78(+2.42%)
Apr 08, 2021
227.70
242.88
227.32
238.48
4,076,607
+15.92(+7.15%)
Apr 07, 2021
228.99
228.99
220.14
222.56
1,780,949
-5.99(-2.62%)
Apr 06, 2021
226.28
232.07
224.61
228.55
1,472,016
+1.72(+0.76%)
Apr 05, 2021
231.05
231.94
226.45
226.83
1,265,405
-2.87(-1.25%)
Apr 01, 2021
225.99
232.75
225.66
229.70
1,807,900
+9.27(+4.21%)
Mar 31, 2021
217.13
225.29
215.80
220.43
1,604,649
+6.88(+3.22%)
Mar 30, 2021
212.67
215.18
208.90
213.55
1,681,045
-2.27(-1.05%)
Mar 29, 2021
212.01
217.74
210.93
215.82
1,595,109
+3.37(+1.59%)
Mar 26, 2021
218.00
218.26
206.53
212.45
1,959,300
-5.16(-2.37%)
Mar 25, 2021
214.25
221.35
212.15
217.61
1,279,347
-0.98(-0.45%)
Mar 24, 2021
226.00
227.97
217.64
218.59
1,661,143
-7.03(-3.12%)
Mar 23, 2021
225.00
228.55
221.59
225.62
1,149,954
+3.12(+1.40%)
Mar 22, 2021
217.40
224.83
217.00
222.50
1,800,561
+8.97(+4.20%)
Mar 19, 2021
210.15
215.16
208.51
213.53
1,887,900
+4.49(+2.15%)
Mar 18, 2021
221.94
221.94
208.20
209.04
2,532,073
-15.85(-7.05%)
Mar 17, 2021
224.32
229.81
218.55
224.89
1,750,465
-2.11(-0.93%)
Mar 16, 2021
230.99
232.98
222.15
227.00
1,917,425
-1.72(-0.75%)
Mar 15, 2021
226.41
228.75
222.00
228.72
1,782,043
+1.72(+0.76%)
Mar 12, 2021
234.28
236.25
221.16
227.00
2,586,400
-12.21(-5.10%)
Mar 11, 2021
234.43
244.57
232.82
239.21
3,149,126
+14.00(+6.22%)
Mar 10, 2021
232.50
232.50
221.74
225.21
2,520,059
+5.23(+2.38%)
Mar 09, 2021
218.99
224.14
215.80
219.98
2,189,463
+11.47(+5.50%)
Mar 08, 2021
217.00
220.80
207.00
208.51
2,700,539
-7.45(-3.45%)
Mar 05, 2021
228.50
228.51
199.08
215.96
6,903,100
-10.26(-4.54%)
Mar 04, 2021
220.00
239.51
218.00
226.22
9,006,216
-15.00(-6.22%)
Mar 03, 2021
256.42
258.92
238.50
241.22
3,277,512
-17.84(-6.89%)
Mar 02, 2021
274.11
280.10
257.47
259.06
1,392,424
-10.75(-3.98%)
Mar 01, 2021
268.56
271.51
262.08
269.81
1,160,301
+8.36(+3.20%)
Feb 26, 2021
264.51
266.21
255.26
261.45
1,327,800
+5.17(+2.02%)
Feb 25, 2021
267.73
273.18
255.33
256.28
1,104,587
-13.62(-5.05%)
Feb 24, 2021
267.99
270.66
259.44
269.90
839,578
-0.68(-0.25%)
Feb 23, 2021
261.73
271.35
252.00
270.58
1,386,923
-3.89(-1.42%)
Feb 22, 2021
283.00
285.34
273.09
274.47
951,451
-13.89(-4.82%)
Feb 19, 2021
286.78
290.60
283.95
288.36
958,600
+3.72(+1.31%)
Feb 18, 2021
280.08
286.62
273.96
284.64
862,691
+0.55(+0.19%)
Feb 17, 2021
277.91
284.60
275.19
284.09
652,788
-0.98(-0.34%)
Feb 16, 2021
292.23
292.50
281.33
285.07
815,643
-6.71(-2.30%)
Feb 12, 2021
286.90
294.00
283.20
291.78
724,500
+5.14(+1.79%)
Feb 11, 2021
289.38
292.19
285.25
286.64
646,764
+0.14(+0.05%)
Feb 10, 2021
281.00
289.98
278.60
286.50
973,156
+6.61(+2.36%)
Feb 09, 2021
281.34
287.95
279.33
279.89
1,166,166
-1.26(-0.45%)
Feb 08, 2021
283.29
286.00
280.02
281.15
771,995
-1.79(-0.63%)
Feb 05, 2021
282.27
284.37
278.74
282.94
813,800
-0.68(-0.24%)
Feb 04, 2021
277.69
284.00
276.45
283.62
1,031,741
+7.37(+2.67%)
Feb 03, 2021
276.00
277.80
270.34
276.25
978,500
-0.08(-0.03%)
Feb 02, 2021
266.93
276.87
266.42
276.33
978,626
+9.96(+3.74%)
Feb 01, 2021
260.71
267.39
259.00
266.37
846,606
+7.36(+2.84%)
Jan 29, 2021
254.92
260.30
252.66
259.01
1,025,600
+0.53(+0.21%)
Jan 28, 2021
251.13
261.55
250.51
258.48
1,156,694
+7.15(+2.84%)
Jan 27, 2021
253.44
257.37
246.01
251.33
1,373,322
-6.15(-2.39%)
Jan 26, 2021
264.78
264.89
254.76
257.48
1,471,196
-5.98(-2.27%)
Jan 25, 2021
267.95
270.99
255.50
263.46
1,492,377
-0.54(-0.20%)
Jan 22, 2021
264.48
265.21
259.88
264.00
1,049,500
+1.76(+0.67%)
Jan 21, 2021
265.99
266.13
259.81
262.24
1,024,742
-1.85(-0.70%)
Jan 20, 2021
265.00
265.30
259.36
264.09
996,698
+3.25(+1.25%)
Jan 19, 2021
255.52
262.29
253.51
260.84
1,047,763
+7.85(+3.10%)
Jan 15, 2021
260.99
263.82
251.52
252.99
1,178,400
-6.12(-2.36%)
Jan 14, 2021
260.00
262.68
255.71
259.11
1,028,563
+2.51(+0.98%)
Jan 13, 2021
260.33
262.05
255.41
256.60
1,050,203
+0.46(+0.18%)
Jan 12, 2021
254.58
257.99
253.14
256.14
1,149,094
+3.94(+1.56%)
Jan 11, 2021
251.41
253.68
245.20
252.20
1,419,888
-0.92(-0.36%)
Jan 08, 2021
251.64
254.76
247.34
253.12
1,628,100
+2.29(+0.91%)
Jan 07, 2021
244.00
251.69
243.26
250.83
1,405,473
+11.11(+4.63%)
Jan 06, 2021
241.84
246.50
238.82
239.72
1,771,844
-9.83(-3.94%)
Jan 05, 2021
245.23
251.25
242.50
249.55
2,584,787
-1.12(-0.45%)
Jan 04, 2021
257.35
259.59
246.03
250.67
2,184,678
-3.59(-1.41%)
Dec 31, 2020
254.26
254.26
254.26
1,228,377
-6.26(-2.40%)
Dec 30, 2020
261.82
263.18
258.90
260.52
1,228,377
-1.23(-0.47%)
Dec 29, 2020
265.78
267.13
258.42
261.75
1,429,397
-1.00(-0.38%)
Dec 28, 2020
278.79
280.00
262.38
262.75
1,504,071
-12.85(-4.66%)
Dec 24, 2020
276.16
280.62
273.77
275.60
713,500
+3.08(+1.13%)
Dec 23, 2020
287.00
287.35
272.27
272.52
1,668,564
-13.08(-4.58%)
Dec 22, 2020
277.23
285.91
275.00
285.60
1,745,038
+10.06(+3.65%)
Dec 21, 2020
271.00
278.99
269.33
275.54
1,694,405
+3.73(+1.37%)
Dec 18, 2020
274.75
274.99
266.12
271.81
5,752,000
+0.44(+0.16%)
Dec 17, 2020
262.61
273.23
262.00
271.37
2,595,894
+11.44(+4.40%)
Dec 16, 2020
255.00
262.42
252.21
259.93
2,384,799
+4.78(+1.87%)
Dec 15, 2020
253.50
266.24
252.41
255.15
2,133,516
+3.61(+1.44%)
Dec 14, 2020
253.22
255.99
248.29
251.54
1,908,595
-0.81(-0.32%)
Dec 11, 2020
247.98
252.99
243.65
252.35
1,484,500
+4.56(+1.84%)
Dec 10, 2020
231.93
250.32
231.00
247.79
2,244,734
+15.41(+6.63%)
Dec 09, 2020
249.15
249.86
230.07
232.38
2,801,665
-18.75(-7.47%)
Dec 08, 2020
245.00
254.07
244.90
251.13
1,089,507
+5.08(+2.06%)
Dec 07, 2020
243.77
247.87
240.01
246.05
1,111,995
+5.07(+2.10%)
Dec 04, 2020
241.27
245.60
238.59
240.98
1,327,000
-1.37(-0.57%)
Dec 03, 2020
246.39
258.75
239.30
242.35
4,153,161
+12.14(+5.27%)
Dec 02, 2020
234.69
235.10
227.30
230.21
1,753,809
-6.78(-2.86%)
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
.