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
Qorvo Inc
(NQ:
QRVO
)
96.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Aug 31, 2022
92.03
92.14
89.07
89.78
1,533,009
-1.97(-2.15%)
Aug 30, 2022
95.00
95.08
91.19
91.75
1,236,315
-2.05(-2.19%)
Aug 29, 2022
95.00
96.20
93.60
93.80
816,150
-1.90(-1.99%)
Aug 26, 2022
102.38
102.80
95.67
95.70
1,187,912
-6.26(-6.14%)
Aug 25, 2022
98.08
102.02
98.08
101.96
857,302
+3.90(+3.98%)
Aug 24, 2022
98.54
98.80
97.39
98.06
679,415
-0.66(-0.67%)
Aug 23, 2022
99.61
101.37
98.55
98.72
770,660
-0.79(-0.79%)
Aug 22, 2022
101.70
101.98
98.98
99.51
972,508
-4.19(-4.04%)
Aug 19, 2022
106.00
106.86
103.35
103.70
967,409
-3.35(-3.13%)
Aug 18, 2022
105.21
108.16
104.55
107.05
872,297
+1.63(+1.55%)
Aug 17, 2022
106.09
106.86
103.83
105.42
1,005,969
-2.49(-2.31%)
Aug 16, 2022
108.61
109.06
107.05
107.91
738,541
-1.01(-0.93%)
Aug 15, 2022
110.18
111.44
108.17
108.92
673,815
-2.15(-1.94%)
Aug 12, 2022
109.80
111.57
109.31
111.07
866,932
+2.35(+2.16%)
Aug 11, 2022
110.00
112.33
108.16
108.72
1,379,571
-0.29(-0.27%)
Aug 10, 2022
105.39
109.25
104.45
109.01
1,734,241
+6.78(+6.63%)
Aug 09, 2022
104.32
105.23
100.03
102.23
2,112,779
-4.20(-3.95%)
Aug 08, 2022
105.65
107.36
104.59
106.43
1,290,744
+0.34(+0.32%)
Aug 05, 2022
106.82
110.54
105.01
106.09
1,848,389
-2.52(-2.32%)
Aug 04, 2022
99.60
109.00
96.80
108.61
3,391,586
+1.74(+1.63%)
Aug 03, 2022
103.69
107.34
103.26
106.87
1,835,402
+3.90(+3.79%)
Aug 02, 2022
102.32
104.07
101.55
102.97
927,848
+0.13(+0.13%)
Aug 01, 2022
102.84
104.94
101.58
102.84
1,516,160
-1.23(-1.18%)
Jul 29, 2022
104.27
104.47
102.50
104.07
1,357,598
+0.23(+0.22%)
Jul 28, 2022
104.17
104.30
100.80
103.84
1,436,080
-0.26(-0.25%)
Jul 27, 2022
101.87
104.70
101.34
104.10
1,430,889
+4.31(+4.32%)
Jul 26, 2022
101.51
102.54
99.70
99.79
1,269,821
-4.04(-3.89%)
Jul 25, 2022
103.94
104.15
102.30
103.83
648,031
-0.51(-0.49%)
Jul 22, 2022
106.41
106.55
102.84
104.34
955,483
-2.67(-2.50%)
Jul 21, 2022
105.89
107.21
104.83
107.01
1,002,816
+1.44(+1.36%)
Jul 20, 2022
102.18
105.76
101.44
105.57
1,539,236
+3.15(+3.08%)
Jul 19, 2022
99.51
102.66
98.90
102.42
1,200,172
+4.52(+4.62%)
Jul 18, 2022
101.37
101.49
97.47
97.90
1,192,693
-2.28(-2.28%)
Jul 15, 2022
99.28
100.22
97.71
100.18
1,301,472
+1.79(+1.82%)
Jul 14, 2022
97.39
98.64
94.92
98.39
1,515,176
+0.93(+0.95%)
Jul 13, 2022
95.61
98.41
95.49
97.46
1,242,433
-0.49(-0.50%)
Jul 12, 2022
97.49
99.65
97.16
97.95
868,327
+1.20(+1.24%)
Jul 11, 2022
96.25
98.86
95.35
96.75
1,401,133
-2.66(-2.68%)
Jul 08, 2022
99.69
100.84
98.38
99.41
842,163
-1.08(-1.07%)
Jul 07, 2022
99.85
101.39
99.72
100.49
1,297,640
+2.55(+2.60%)
Jul 06, 2022
96.93
99.15
96.23
97.94
1,170,194
+1.70(+1.77%)
Jul 05, 2022
91.09
96.31
90.16
96.24
1,676,428
+3.77(+4.08%)
Jul 01, 2022
93.25
94.06
90.17
92.47
1,252,525
-1.85(-1.96%)
Jun 30, 2022
94.67
96.49
92.87
94.32
1,512,803
-1.49(-1.56%)
Jun 29, 2022
94.58
97.11
94.11
95.81
1,474,909
-2.74(-2.78%)
Jun 28, 2022
100.02
101.86
98.11
98.55
1,337,453
-1.25(-1.25%)
Jun 27, 2022
99.29
102.05
98.30
99.80
1,728,618
+1.93(+1.97%)
Jun 24, 2022
96.69
98.84
96.13
97.87
1,305,576
+2.89(+3.04%)
Jun 23, 2022
96.06
96.06
93.10
94.98
1,144,885
-0.27(-0.28%)
Jun 22, 2022
94.90
96.62
94.55
95.25
857,327
-1.01(-1.05%)
Jun 21, 2022
96.61
98.10
95.72
96.26
1,774,771
+1.13(+1.19%)
Jun 17, 2022
94.76
96.47
93.31
95.13
2,196,947
+2.01(+2.16%)
Jun 16, 2022
95.26
95.38
91.91
93.12
2,412,626
-5.40(-5.48%)
Jun 15, 2022
97.38
100.54
96.69
98.52
1,410,900
+1.86(+1.92%)
Jun 14, 2022
94.89
97.04
94.11
96.66
1,894,812
+2.65(+2.82%)
Jun 13, 2022
98.13
99.85
93.69
94.01
1,801,001
-7.24(-7.15%)
Jun 10, 2022
102.93
104.13
100.85
101.25
1,351,020
-3.88(-3.69%)
Jun 09, 2022
108.12
109.41
104.97
105.13
963,302
-4.25(-3.89%)
Jun 08, 2022
111.28
111.87
108.51
109.38
1,106,745
-2.16(-1.94%)
Jun 07, 2022
108.86
112.22
108.20
111.54
1,036,524
+1.71(+1.56%)
Jun 06, 2022
111.44
112.50
109.26
109.83
1,109,836
+0.77(+0.71%)
Jun 03, 2022
111.16
111.16
108.64
109.06
1,117,015
-4.30(-3.79%)
Jun 02, 2022
109.18
113.36
108.73
113.36
1,174,971
+3.77(+3.44%)
Jun 01, 2022
112.12
113.17
107.59
109.59
1,612,243
-2.16(-1.93%)
May 31, 2022
111.92
112.87
109.62
111.75
2,021,000
-0.44(-0.39%)
May 27, 2022
109.88
112.31
109.66
112.19
1,186,961
+3.71(+3.42%)
May 26, 2022
103.74
109.02
103.34
108.48
1,531,147
+4.10(+3.93%)
May 25, 2022
101.50
105.06
101.22
104.38
1,381,869
+2.22(+2.17%)
May 24, 2022
104.42
104.79
101.02
102.16
1,488,605
-3.77(-3.56%)
May 23, 2022
107.93
109.93
105.27
105.93
1,727,140
-2.68(-2.47%)
May 20, 2022
107.33
108.81
104.06
108.61
2,228,916
+3.78(+3.61%)
May 19, 2022
104.01
108.15
103.66
104.83
1,397,972
+0.19(+0.18%)
May 18, 2022
106.70
108.64
104.40
104.64
1,676,935
-3.48(-3.22%)
May 17, 2022
104.33
108.65
104.33
108.12
1,542,658
+5.60(+5.46%)
May 16, 2022
104.45
104.66
102.18
102.52
1,411,220
-2.29(-2.18%)
May 13, 2022
102.92
106.04
102.50
104.81
1,333,833
+3.65(+3.61%)
May 12, 2022
99.83
102.57
98.23
101.16
1,535,485
+0.28(+0.28%)
May 11, 2022
104.25
106.83
100.66
100.88
1,499,654
-4.37(-4.15%)
May 10, 2022
106.11
106.98
102.24
105.25
1,435,423
+2.49(+2.42%)
May 09, 2022
105.17
107.84
102.44
102.76
1,985,109
-4.36(-4.07%)
May 06, 2022
107.40
109.08
104.37
107.12
1,666,445
-1.72(-1.58%)
May 05, 2022
113.25
113.93
106.91
108.84
3,025,697
-10.50(-8.80%)
May 04, 2022
119.34
119.82
113.00
119.34
2,846,777
-0.73(-0.61%)
May 03, 2022
118.63
121.27
117.95
120.07
1,305,413
+0.51(+0.43%)
May 02, 2022
114.43
119.61
114.05
119.56
1,281,661
+5.78(+5.08%)
Apr 29, 2022
115.77
118.45
113.66
113.78
1,378,637
-3.30(-2.82%)
Apr 28, 2022
112.93
118.22
111.33
117.08
1,506,115
+6.81(+6.18%)
Apr 27, 2022
108.58
112.72
108.31
110.27
755,249
+0.93(+0.85%)
Apr 26, 2022
112.82
113.10
109.24
109.34
1,195,734
-5.27(-4.60%)
Apr 25, 2022
110.99
114.67
109.84
114.61
900,559
+2.92(+2.61%)
Apr 22, 2022
112.81
114.57
111.46
111.69
1,018,941
-1.90(-1.67%)
Apr 21, 2022
117.89
119.30
113.05
113.59
1,092,348
-2.18(-1.88%)
Apr 20, 2022
118.73
119.47
115.63
115.77
628,139
-1.57(-1.34%)
Apr 19, 2022
115.43
117.66
115.16
117.34
740,127
+1.78(+1.54%)
Apr 18, 2022
112.12
115.88
112.12
115.56
916,782
+2.18(+1.92%)
Apr 14, 2022
116.78
116.78
113.33
113.38
841,130
-2.73(-2.35%)
Apr 13, 2022
114.18
117.22
113.85
116.11
1,052,520
+2.01(+1.76%)
Apr 12, 2022
117.59
118.94
113.77
114.10
1,079,134
-0.78(-0.68%)
Apr 11, 2022
113.40
118.64
113.20
114.88
1,827,014
+0.45(+0.39%)
Apr 08, 2022
113.98
116.08
112.56
114.43
1,113,850
+0.12(+0.10%)
Apr 07, 2022
114.62
116.90
111.74
114.31
1,239,100
-0.77(-0.67%)
Apr 06, 2022
115.68
117.06
114.15
115.08
1,295,834
-2.86(-2.42%)
Apr 05, 2022
121.73
122.26
116.66
117.94
1,695,507
-5.55(-4.49%)
Apr 04, 2022
122.53
125.38
122.01
123.49
970,174
+1.98(+1.63%)
Apr 01, 2022
123.87
125.04
118.49
121.51
1,644,278
-2.59(-2.09%)
Mar 31, 2022
127.53
128.37
124.05
124.10
1,092,015
-3.33(-2.61%)
Mar 30, 2022
130.52
132.01
126.95
127.43
1,198,247
-4.46(-3.38%)
Mar 29, 2022
131.00
132.73
128.70
131.89
1,074,237
+3.03(+2.35%)
Mar 28, 2022
126.37
129.00
124.40
128.86
1,640,860
-2.02(-1.54%)
Mar 25, 2022
131.36
131.86
128.99
130.88
944,456
+0.18(+0.14%)
Mar 24, 2022
127.35
131.00
126.30
130.70
1,148,122
+5.04(+4.01%)
Mar 23, 2022
128.45
129.40
125.52
125.66
967,729
-4.37(-3.36%)
Mar 22, 2022
128.20
131.40
128.06
130.03
1,194,956
+1.10(+0.85%)
Mar 21, 2022
130.65
131.41
126.78
128.93
1,110,360
-1.94(-1.48%)
Mar 18, 2022
127.51
130.92
126.69
130.87
1,714,830
+2.06(+1.60%)
Mar 17, 2022
125.83
128.88
124.79
128.81
789,733
+1.64(+1.29%)
Mar 16, 2022
123.53
127.35
121.80
127.17
1,167,527
+5.71(+4.70%)
Mar 15, 2022
118.96
122.03
117.66
121.46
1,444,165
+2.85(+2.40%)
Mar 14, 2022
123.47
123.70
117.03
118.61
1,749,023
-5.02(-4.06%)
Mar 11, 2022
127.69
128.45
123.52
123.63
946,908
-1.87(-1.49%)
Mar 10, 2022
127.07
128.43
123.34
125.50
1,030,275
-3.86(-2.98%)
Mar 09, 2022
132.43
133.07
128.75
129.36
1,105,538
+0.22(+0.17%)
Mar 08, 2022
124.05
133.51
122.88
129.14
1,920,586
+5.46(+4.41%)
Mar 07, 2022
130.05
130.88
123.50
123.68
1,458,838
-5.95(-4.59%)
Mar 04, 2022
130.57
131.90
127.24
129.63
1,039,566
-2.12(-1.61%)
Mar 03, 2022
134.99
136.91
131.34
131.75
1,440,465
-5.37(-3.92%)
Mar 02, 2022
133.15
138.34
133.05
137.12
1,106,645
+4.51(+3.40%)
Mar 01, 2022
136.67
137.45
131.40
132.61
1,065,683
-4.17(-3.05%)
Feb 28, 2022
136.09
139.35
134.35
136.78
1,498,780
-0.98(-0.71%)
Feb 25, 2022
136.38
138.85
136.69
137.76
1,166,083
+0.86(+0.63%)
Feb 24, 2022
125.35
137.00
125.00
136.90
2,006,164
+6.75(+5.19%)
Feb 23, 2022
132.86
135.62
130.05
130.15
1,391,912
-0.83(-0.63%)
Feb 22, 2022
132.51
134.75
128.33
130.98
1,515,918
-2.22(-1.67%)
Feb 18, 2022
133.20
0
+0.16(+0.12%)
Feb 17, 2022
134.62
136.46
133.03
133.04
1,144,149
-3.76(-2.75%)
Feb 16, 2022
133.86
137.24
132.51
136.80
1,195,391
+1.72(+1.27%)
Feb 15, 2022
131.78
135.58
131.60
135.08
1,560,816
+5.77(+4.46%)
Feb 14, 2022
127.65
131.79
127.19
129.31
1,318,330
+2.07(+1.63%)
Feb 11, 2022
133.97
134.75
126.35
127.24
2,203,691
-6.50(-4.86%)
Feb 10, 2022
133.52
138.98
132.62
133.74
1,878,658
-2.98(-2.18%)
Feb 09, 2022
133.27
138.07
131.68
136.72
1,556,240
+5.16(+3.92%)
Feb 08, 2022
128.50
132.25
128.13
131.56
1,249,725
+3.06(+2.38%)
Feb 07, 2022
131.86
133.20
128.20
128.50
2,040,970
-2.95(-2.24%)
Feb 04, 2022
127.50
132.12
125.62
131.45
2,030,755
+2.73(+2.12%)
Feb 03, 2022
133.67
128.47
128.72
3,529,286
-14.83(-10.33%)
Feb 02, 2022
139.59
144.31
137.49
143.55
2,798,951
+4.56(+3.28%)
Feb 01, 2022
137.83
139.18
135.31
138.99
1,551,198
+9.53(+7.36%)
Jan 28, 2022
128.48
129.50
123.92
129.46
1,414,271
+1.74(+1.36%)
Jan 27, 2022
134.70
135.05
126.95
127.72
1,376,019
-5.92(-4.43%)
Jan 26, 2022
136.18
139.98
131.58
133.64
1,401,519
+0.19(+0.14%)
Jan 25, 2022
132.95
136.65
132.55
133.45
1,856,599
-4.20(-3.05%)
Jan 24, 2022
130.56
137.73
129.47
137.65
1,790,756
+3.34(+2.49%)
Jan 21, 2022
136.88
139.86
134.08
134.31
1,389,653
-2.84(-2.07%)
Jan 20, 2022
142.65
143.43
137.07
137.15
1,262,059
-4.54(-3.20%)
Jan 19, 2022
148.00
148.40
141.66
141.69
1,148,503
-5.30(-3.61%)
Jan 18, 2022
146.00
148.77
143.80
146.99
1,373,342
-1.74(-1.17%)
Jan 14, 2022
148.73
0
+1.98(+1.35%)
Jan 13, 2022
151.95
153.75
146.36
146.75
1,886,805
-6.09(-3.98%)
Jan 12, 2022
153.25
154.61
151.15
152.84
758,998
+1.12(+0.74%)
Jan 11, 2022
149.89
152.52
147.00
151.72
1,556,582
+0.16(+0.11%)
Jan 10, 2022
153.77
154.10
148.45
151.56
1,364,579
-3.13(-2.02%)
Jan 07, 2022
158.96
159.63
154.50
154.69
927,829
-3.67(-2.32%)
Jan 06, 2022
158.42
161.28
157.43
158.36
990,519
+1.12(+0.71%)
Jan 05, 2022
159.89
161.84
157.13
157.24
1,419,228
-3.21(-2.00%)
Jan 04, 2022
160.37
163.12
156.79
160.45
1,164,547
+1.02(+0.64%)
Jan 03, 2022
156.87
160.06
156.39
159.43
1,099,660
+3.04(+1.94%)
Dec 31, 2021
156.03
157.51
155.31
156.39
821,270
+0.33(+0.21%)
Dec 30, 2021
157.09
158.95
155.74
156.06
623,942
-6.21(-3.83%)
Dec 29, 2021
156.20
162.27
155.90
162.27
643,798
+5.81(+3.71%)
Dec 28, 2021
155.51
157.41
153.63
156.46
1,065,862
+1.04(+0.67%)
Dec 27, 2021
152.84
155.50
151.70
155.42
1,015,643
+3.35(+2.20%)
Dec 23, 2021
152.00
153.50
151.11
152.07
662,380
+0.66(+0.44%)
Dec 22, 2021
150.56
152.43
149.85
151.41
563,791
+0.92(+0.61%)
Dec 21, 2021
148.50
150.55
147.93
150.49
1,128,477
+4.33(+2.96%)
Dec 20, 2021
146.00
146.66
144.15
146.16
863,070
-1.65(-1.11%)
Dec 17, 2021
146.11
148.86
144.69
147.81
2,705,724
-0.36(-0.25%)
Dec 16, 2021
153.60
153.78
143.88
148.17
2,293,328
-14.10(-8.69%)
Dec 15, 2021
152.30
162.27
145.49
162.27
2,048,095
+9.31(+6.09%)
Dec 14, 2021
153.66
155.46
152.20
152.96
1,253,473
-2.50(-1.61%)
Dec 13, 2021
159.39
160.63
154.57
155.45
1,361,533
-2.97(-1.87%)
Dec 10, 2021
161.46
163.79
156.44
158.42
1,442,626
-1.14(-0.71%)
Dec 09, 2021
160.61
161.64
158.85
159.56
1,011,887
-1.81(-1.12%)
Dec 08, 2021
160.57
162.57
158.00
161.37
1,442,564
-0.14(-0.09%)
Dec 07, 2021
154.16
163.95
154.16
161.51
2,156,959
+8.78(+5.75%)
Dec 06, 2021
150.65
153.80
147.80
152.73
1,558,789
+2.82(+1.88%)
Dec 03, 2021
150.27
152.07
147.81
149.91
1,564,550
+0.73(+0.49%)
Dec 02, 2021
143.62
150.36
142.17
149.18
1,634,417
+3.08(+2.11%)
Dec 01, 2021
148.50
151.94
145.96
146.10
1,447,666
-0.13(-0.09%)
Nov 30, 2021
149.77
150.60
148.34
146.23
2,415,364
-4.61(-3.06%)
Nov 29, 2021
149.14
151.21
146.91
150.84
1,133,782
+2.73(+1.84%)
Nov 26, 2021
149.65
151.77
146.77
148.11
811,810
-4.51(-2.96%)
Nov 24, 2021
151.27
152.70
147.45
152.62
1,212,293
+0.03(+0.02%)
Nov 23, 2021
150.83
152.72
147.75
152.59
1,507,954
+1.34(+0.89%)
Nov 22, 2021
155.98
156.58
151.14
151.25
1,178,021
-3.94(-2.54%)
Nov 19, 2021
156.04
158.18
154.61
155.19
1,075,870
-1.15(-0.74%)
Nov 18, 2021
159.13
156.60
156.00
156.34
1,320,951
-1.60(-1.01%)
Nov 17, 2021
158.95
160.29
157.10
157.94
1,453,227
-1.37(-0.86%)
Nov 16, 2021
158.76
160.07
156.30
159.31
1,151,311
+0.40(+0.25%)
Nov 15, 2021
160.85
161.16
158.24
158.91
1,254,091
-1.59(-0.99%)
Nov 12, 2021
158.29
161.76
157.68
160.50
1,267,459
+2.82(+1.79%)
Nov 11, 2021
155.98
158.44
154.26
157.68
1,134,520
+3.40(+2.20%)
Nov 10, 2021
156.60
154.28
1,301,242
-3.36(-2.13%)
Nov 09, 2021
161.43
161.43
156.13
157.64
1,501,745
-1.66(-1.04%)
Nov 08, 2021
156.75
161.94
156.72
159.30
2,174,102
+3.23(+2.07%)
Nov 05, 2021
154.01
156.39
153.01
156.07
3,033,687
+1.61(+1.04%)
Nov 04, 2021
159.75
159.90
152.25
154.46
6,323,145
-23.66(-13.28%)
Nov 03, 2021
172.00
178.50
170.41
178.12
1,837,395
+6.03(+3.50%)
Nov 02, 2021
172.00
173.31
170.36
172.09
1,096,640
+0.02(+0.01%)
Nov 01, 2021
168.49
172.17
169.27
172.07
1,134,265
+3.84(+2.28%)
Oct 29, 2021
167.12
170.35
166.35
168.23
997,838
-0.70(-0.41%)
Oct 28, 2021
166.40
168.99
166.24
168.93
718,498
+3.66(+2.21%)
Oct 27, 2021
165.03
167.53
164.70
165.27
731,206
-0.01(-0.01%)
Oct 26, 2021
168.67
165.10
165.28
887,764
-2.04(-1.22%)
Oct 25, 2021
169.01
169.25
166.91
167.32
645,301
-0.69(-0.41%)
Oct 22, 2021
169.56
167.98
168.01
818,788
-2.19(-1.28%)
Oct 21, 2021
169.30
170.31
168.40
170.19
521,640
+0.69(+0.40%)
Oct 20, 2021
166.05
170.14
165.91
169.51
1,051,721
+0.75(+0.44%)
Oct 19, 2021
165.83
169.80
165.71
168.76
999,113
+3.46(+2.09%)
Oct 18, 2021
164.67
165.62
163.54
165.30
730,095
-0.57(-0.34%)
Oct 15, 2021
166.10
167.49
165.40
165.87
574,952
+1.26(+0.77%)
Oct 14, 2021
162.50
164.84
162.16
164.61
908,051
+4.56(+2.85%)
Oct 13, 2021
159.37
160.93
158.74
160.05
1,360,891
-0.21(-0.13%)
Oct 12, 2021
165.20
165.43
159.63
160.26
1,075,274
-3.42(-2.09%)
Oct 11, 2021
165.15
167.03
163.60
163.68
500,158
-2.15(-1.30%)
Oct 08, 2021
166.57
166.99
165.15
165.83
643,645
+0.50(+0.30%)
Oct 07, 2021
166.70
169.49
164.76
165.33
1,438,974
+0.49(+0.30%)
Oct 06, 2021
164.52
166.25
163.32
164.84
946,463
-1.22(-0.73%)
Oct 05, 2021
165.11
167.22
163.83
166.06
1,004,553
+2.07(+1.26%)
Oct 04, 2021
168.51
168.97
163.25
163.99
1,264,644
-5.27(-3.11%)
Oct 01, 2021
168.54
170.32
165.26
169.26
1,519,428
+2.07(+1.24%)
Sep 30, 2021
170.55
172.25
167.06
167.19
1,059,324
-2.72(-1.60%)
Sep 29, 2021
172.00
173.44
169.81
169.91
948,976
-1.51(-0.88%)
Sep 28, 2021
173.28
176.00
171.28
171.42
1,216,826
-4.26(-2.42%)
Sep 27, 2021
172.92
176.92
172.06
175.68
963,968
+1.64(+0.94%)
Sep 24, 2021
173.14
176.37
172.65
174.04
637,604
-0.08(-0.05%)
Sep 23, 2021
174.21
175.89
173.63
174.12
676,011
+0.79(+0.46%)
Sep 22, 2021
172.41
174.00
171.96
173.33
823,259
+2.16(+1.26%)
Sep 21, 2021
171.03
172.57
168.60
171.17
1,000,709
+1.09(+0.64%)
Sep 20, 2021
171.42
171.80
167.89
170.08
1,370,530
-5.22(-2.98%)
Sep 17, 2021
178.07
178.80
172.52
175.30
1,891,000
-5.01(-2.78%)
Sep 16, 2021
178.63
181.33
177.57
180.31
696,602
+0.40(+0.22%)
Sep 15, 2021
182.26
182.37
179.34
179.91
881,527
-2.17(-1.19%)
Sep 14, 2021
183.47
183.55
179.73
182.08
751,307
-0.29(-0.16%)
Sep 13, 2021
179.88
182.42
178.77
182.37
950,304
+3.08(+1.72%)
Sep 10, 2021
180.30
182.06
179.08
179.29
984,182
+0.33(+0.18%)
Sep 09, 2021
178.77
181.09
178.37
178.96
660,366
+0.20(+0.11%)
Sep 08, 2021
182.05
182.05
176.29
178.76
1,247,141
-3.93(-2.15%)
Sep 07, 2021
185.16
185.79
181.59
182.69
942,920
-2.67(-1.44%)
Sep 03, 2021
185.90
188.03
185.28
185.36
947,669
-0.43(-0.23%)
Sep 02, 2021
186.72
187.69
185.14
185.79
696,696
-0.27(-0.15%)
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
.