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
UNCHANGED
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 (%)
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%)
Dec 01, 2020
244.12
244.27
235.14
236.99
1,495,943
-8.05(-3.29%)
Nov 30, 2020
239.00
246.64
236.52
245.04
2,218,268
+9.00(+3.81%)
Nov 27, 2020
240.00
241.97
235.17
236.04
904,300
-1.63(-0.69%)
Nov 25, 2020
230.75
239.70
230.75
237.67
965,300
+8.15(+3.55%)
Nov 24, 2020
230.00
231.79
226.30
229.52
1,166,336
+1.69(+0.74%)
Nov 23, 2020
234.98
234.98
224.09
227.83
1,806,883
-4.82(-2.07%)
Nov 20, 2020
237.98
241.90
232.61
232.65
1,385,100
+0.20(+0.09%)
Nov 19, 2020
223.84
237.27
222.52
232.45
1,178,776
+8.61(+3.85%)
Nov 18, 2020
227.26
230.08
220.13
223.84
924,253
-2.49(-1.10%)
Nov 17, 2020
224.17
229.18
223.20
226.33
668,281
+3.56(+1.60%)
Nov 16, 2020
214.60
224.90
214.01
222.77
1,100,293
+0.97(+0.44%)
Nov 13, 2020
224.94
226.89
218.50
221.80
933,800
-2.46(-1.10%)
Nov 12, 2020
222.27
226.93
220.45
224.26
695,240
+4.85(+2.21%)
Nov 11, 2020
217.03
220.99
216.16
219.41
664,979
+6.07(+2.85%)
Nov 10, 2020
218.38
218.85
203.42
213.34
1,373,937
-4.05(-1.86%)
Nov 09, 2020
218.01
228.98
209.53
217.39
1,500,010
-15.87(-6.80%)
Nov 06, 2020
233.38
237.52
226.40
233.26
945,800
+0.07(+0.03%)
Nov 05, 2020
232.99
234.28
226.00
233.19
1,319,472
+4.37(+1.91%)
Nov 04, 2020
217.78
230.00
217.01
228.82
1,824,426
+20.32(+9.75%)
Nov 03, 2020
204.41
210.39
202.56
208.50
1,091,197
+4.64(+2.28%)
Nov 02, 2020
210.01
212.43
200.62
203.86
1,242,096
-5.97(-2.85%)
Oct 30, 2020
218.00
219.06
207.39
209.83
1,002,400
-8.52(-3.90%)
Oct 29, 2020
223.68
226.19
217.02
218.35
959,124
-3.00(-1.36%)
Oct 28, 2020
221.88
223.44
216.50
221.35
958,510
+0.02(+0.01%)
Oct 27, 2020
223.01
224.30
219.74
221.33
830,632
+2.13(+0.97%)
Oct 26, 2020
220.67
225.44
216.41
219.20
1,017,353
-0.31(-0.14%)
Oct 23, 2020
218.56
219.83
214.69
219.51
1,969,700
+2.96(+1.37%)
Oct 22, 2020
222.32
223.60
215.79
216.55
1,155,397
-4.26(-1.93%)
Oct 21, 2020
233.55
233.78
220.29
220.81
1,396,901
-10.87(-4.69%)
Oct 20, 2020
242.00
245.00
230.70
231.68
1,317,073
-10.41(-4.30%)
Oct 19, 2020
245.00
248.44
240.37
242.09
729,098
-1.86(-0.76%)
Oct 16, 2020
248.00
248.05
243.23
243.95
769,900
-2.36(-0.96%)
Oct 15, 2020
237.15
247.80
235.01
246.31
919,756
+3.20(+1.32%)
Oct 14, 2020
246.90
251.18
240.51
243.11
923,272
-3.84(-1.55%)
Oct 13, 2020
246.05
249.54
242.60
246.95
1,293,716
+1.40(+0.57%)
Oct 12, 2020
240.00
246.51
239.00
245.55
1,624,759
+9.10(+3.85%)
Oct 09, 2020
236.98
240.00
234.55
236.45
1,131,200
-1.12(-0.47%)
Oct 08, 2020
236.60
239.00
232.68
237.57
1,593,002
+0.97(+0.41%)
Oct 07, 2020
231.90
240.33
229.01
236.60
1,825,060
+4.11(+1.77%)
Oct 06, 2020
226.50
235.38
226.35
232.49
2,024,979
+5.23(+2.30%)
Oct 05, 2020
219.41
228.00
219.00
227.26
1,492,000
+8.20(+3.74%)
Oct 02, 2020
212.97
220.71
211.80
219.06
1,133,900
-0.24(-0.11%)
Oct 01, 2020
216.00
220.80
213.62
219.30
924,028
+5.45(+2.55%)
Sep 30, 2020
212.50
215.77
210.04
213.85
759,228
+0.29(+0.14%)
Sep 29, 2020
212.18
216.00
211.77
213.56
637,185
+0.23(+0.11%)
Sep 28, 2020
216.00
216.45
209.55
213.33
916,838
-2.87(-1.33%)
Sep 25, 2020
208.23
218.15
208.00
216.20
1,676,800
+11.67(+5.71%)
Sep 24, 2020
205.00
205.99
199.68
204.53
783,519
-3.19(-1.54%)
Sep 23, 2020
210.80
214.24
206.87
207.72
892,193
-4.14(-1.95%)
Sep 22, 2020
207.68
212.16
202.67
211.86
1,332,204
+5.39(+2.61%)
Sep 21, 2020
195.66
206.75
195.00
206.47
1,226,341
+8.82(+4.46%)
Sep 18, 2020
195.14
199.97
193.03
197.65
1,958,800
+2.75(+1.41%)
Sep 17, 2020
187.49
195.23
185.05
194.90
1,583,915
+1.74(+0.90%)
Sep 16, 2020
194.27
196.90
191.26
193.16
1,274,591
-0.26(-0.13%)
Sep 15, 2020
197.05
198.69
192.00
193.42
1,052,170
-1.27(-0.65%)
Sep 14, 2020
196.68
196.98
192.92
194.69
1,031,257
+1.03(+0.53%)
Sep 11, 2020
200.84
201.19
192.36
193.66
1,251,400
-4.82(-2.43%)
Sep 10, 2020
202.51
206.58
196.53
198.48
1,116,051
-2.01(-1.00%)
Sep 09, 2020
201.28
203.32
195.92
200.49
1,315,712
+3.36(+1.70%)
Sep 08, 2020
193.77
203.83
193.51
197.13
1,307,731
-6.31(-3.10%)
Sep 04, 2020
207.94
209.95
191.91
203.44
2,315,500
-5.34(-2.56%)
Sep 03, 2020
223.25
226.43
207.21
208.78
4,144,292
-21.82(-9.46%)
Sep 02, 2020
228.86
231.29
221.00
230.60
2,485,533
+6.10(+2.72%)
Sep 01, 2020
217.48
228.58
217.04
224.50
2,581,248
+9.13(+4.24%)
Aug 31, 2020
210.10
215.75
209.54
215.37
1,864,788
+7.39(+3.55%)
Aug 28, 2020
212.32
217.42
207.17
207.98
3,951,900
-10.46(-4.79%)
Aug 27, 2020
223.30
225.00
218.00
218.44
2,750,288
-5.70(-2.54%)
Aug 26, 2020
216.00
226.08
215.50
224.14
2,071,836
+14.61(+6.97%)
Aug 25, 2020
205.45
209.66
203.38
209.53
937,041
+4.41(+2.15%)
Aug 24, 2020
211.24
211.50
202.00
205.12
964,007
-3.27(-1.57%)
Aug 21, 2020
212.13
213.50
206.12
208.39
1,052,200
-2.64(-1.25%)
Aug 20, 2020
205.29
212.90
204.51
211.03
1,014,258
+5.74(+2.80%)
Aug 19, 2020
208.00
209.98
202.31
205.29
973,797
-0.39(-0.19%)
Aug 18, 2020
201.48
205.87
201.38
205.68
1,267,578
+5.95(+2.98%)
Aug 17, 2020
200.10
202.20
195.28
199.73
1,807,790
+0.87(+0.44%)
Aug 14, 2020
205.00
205.00
197.87
198.86
1,138,800
-3.97(-1.96%)
Aug 13, 2020
200.17
205.10
200.17
202.83
1,067,148
+4.01(+2.02%)
Aug 12, 2020
197.52
201.94
194.01
198.82
1,146,331
+2.64(+1.35%)
Aug 11, 2020
198.60
203.34
193.71
196.18
1,461,884
-3.48(-1.74%)
Aug 10, 2020
207.36
207.98
196.03
199.66
2,291,925
-8.57(-4.12%)
Aug 07, 2020
213.45
214.29
203.61
208.23
1,736,500
-9.08(-4.18%)
Aug 06, 2020
223.43
223.60
213.29
217.31
1,005,657
-6.25(-2.80%)
Aug 05, 2020
220.00
226.89
217.88
223.56
1,277,551
+4.17(+1.90%)
Aug 04, 2020
220.19
221.60
216.14
219.39
1,033,189
-2.93(-1.32%)
Aug 03, 2020
221.69
223.77
217.50
222.32
1,236,134
+1.34(+0.61%)
Jul 31, 2020
222.00
222.59
214.44
220.98
1,049,700
+1.66(+0.76%)
Jul 30, 2020
210.51
222.27
209.56
219.32
1,662,405
+8.44(+4.00%)
Jul 29, 2020
209.16
213.41
207.39
210.88
898,689
+5.82(+2.84%)
Jul 28, 2020
206.32
208.00
203.45
205.06
743,024
-0.94(-0.46%)
Jul 27, 2020
208.74
211.00
203.82
206.00
962,006
+0.36(+0.18%)
Jul 24, 2020
202.57
208.95
199.10
205.64
920,500
-1.13(-0.55%)
Jul 23, 2020
212.21
218.45
204.80
206.77
1,168,246
-4.05(-1.92%)
Jul 22, 2020
212.75
216.03
208.79
210.82
752,347
-0.49(-0.23%)
Jul 21, 2020
215.00
215.50
209.30
211.31
1,177,518
-1.93(-0.91%)
Jul 20, 2020
207.66
213.91
204.04
213.24
1,938,087
+5.86(+2.83%)
Jul 17, 2020
204.27
207.77
200.35
207.38
1,198,300
+4.86(+2.40%)
Jul 16, 2020
201.00
203.86
197.58
202.52
1,415,976
-1.53(-0.75%)
Jul 15, 2020
205.89
205.89
198.65
204.05
2,395,890
-2.70(-1.31%)
Jul 14, 2020
197.35
207.53
193.71
206.75
3,047,074
+6.66(+3.33%)
Jul 13, 2020
221.34
221.50
199.20
200.09
3,599,676
-18.64(-8.52%)
Jul 10, 2020
222.13
222.34
216.93
218.73
1,184,100
-4.22(-1.89%)
Jul 09, 2020
221.80
224.90
216.23
222.95
1,791,825
+2.36(+1.07%)
Jul 08, 2020
209.74
220.59
209.51
220.59
2,379,619
+13.25(+6.39%)
Jul 07, 2020
206.49
211.34
204.94
207.34
1,724,130
+0.08(+0.04%)
Jul 06, 2020
211.01
213.19
203.84
207.26
2,296,726
-0.50(-0.24%)
Jul 02, 2020
210.42
211.88
204.80
207.76
2,061,500
-3.16(-1.50%)
Jul 01, 2020
199.02
212.01
196.59
210.92
2,489,038
+10.69(+5.34%)
Jun 30, 2020
195.00
202.58
193.06
200.23
1,711,911
+0.39(+0.20%)
Jun 29, 2020
203.40
203.44
192.54
199.84
1,741,106
-3.65(-1.79%)
Jun 26, 2020
203.38
206.09
197.34
203.49
3,428,900
-0.73(-0.36%)
Jun 25, 2020
196.00
204.23
190.65
204.22
2,696,185
+8.40(+4.29%)
Jun 24, 2020
195.62
199.38
192.71
195.82
1,742,650
+0.20(+0.10%)
Jun 23, 2020
200.25
201.31
194.03
195.62
1,906,352
-3.57(-1.79%)
Jun 22, 2020
199.65
201.94
196.17
199.19
1,860,737
+1.00(+0.50%)
Jun 19, 2020
198.80
201.10
196.09
198.19
2,827,500
+1.88(+0.96%)
Jun 18, 2020
195.00
200.48
194.49
196.31
2,127,651
+1.99(+1.02%)
Jun 17, 2020
190.52
194.52
188.65
194.32
2,038,218
+6.22(+3.31%)
Jun 16, 2020
189.41
189.60
181.40
188.10
2,414,096
+0.65(+0.35%)
Jun 15, 2020
180.60
188.00
179.75
187.45
2,640,443
+8.21(+4.58%)
Jun 12, 2020
182.61
184.39
175.84
179.24
1,759,100
+0.37(+0.21%)
Jun 11, 2020
179.77
186.49
177.00
178.87
3,226,223
-2.58(-1.42%)
Jun 10, 2020
177.75
182.73
173.06
181.45
4,706,285
+1.38(+0.77%)
Jun 09, 2020
187.01
187.99
179.86
180.07
2,993,834
-5.06(-2.73%)
Jun 08, 2020
180.20
185.56
177.38
185.13
1,862,400
+4.53(+2.51%)
Jun 05, 2020
184.25
186.29
177.23
180.60
2,354,500
-5.69(-3.05%)
Jun 04, 2020
194.82
197.70
184.60
186.29
2,400,104
-8.92(-4.57%)
Jun 03, 2020
200.00
201.33
193.15
195.21
1,631,145
-4.52(-2.26%)
Jun 02, 2020
204.00
204.34
195.52
199.73
2,321,768
-5.05(-2.47%)
Jun 01, 2020
195.56
205.71
193.30
204.78
2,550,151
+9.20(+4.70%)
May 29, 2020
184.32
196.79
184.00
195.58
4,874,300
+11.66(+6.34%)
May 28, 2020
177.94
190.13
177.56
183.92
3,314,354
+4.50(+2.51%)
May 27, 2020
180.00
180.29
166.65
179.42
3,048,409
-4.75(-2.58%)
May 26, 2020
196.57
196.90
183.67
184.17
2,399,335
-8.32(-4.32%)
May 22, 2020
188.00
192.95
187.27
192.49
1,294,600
+4.75(+2.53%)
May 21, 2020
189.75
191.42
184.20
187.74
1,235,386
+0.04(+0.02%)
May 20, 2020
184.19
188.45
183.38
187.70
2,261,854
+6.92(+3.83%)
May 19, 2020
179.43
183.96
178.81
180.78
1,015,119
+1.35(+0.75%)
May 18, 2020
183.64
185.91
178.50
179.43
1,588,015
-2.17(-1.19%)
May 15, 2020
177.16
183.19
176.25
181.60
1,367,200
+4.28(+2.41%)
May 14, 2020
175.07
179.89
173.43
177.32
1,544,221
-0.04(-0.02%)
May 13, 2020
175.19
180.99
171.11
177.36
2,046,343
+3.71(+2.14%)
May 12, 2020
175.00
178.59
170.27
173.65
1,630,788
-0.68(-0.39%)
May 11, 2020
169.45
176.39
168.73
174.33
1,599,280
+4.95(+2.92%)
May 08, 2020
171.00
175.70
167.60
169.38
1,926,100
-0.91(-0.53%)
May 07, 2020
165.81
171.64
165.51
170.29
1,625,762
+5.86(+3.56%)
May 06, 2020
160.20
166.35
159.50
164.43
1,145,717
+5.70(+3.59%)
May 05, 2020
155.34
161.68
155.04
158.73
1,278,865
+4.04(+2.61%)
May 04, 2020
148.31
154.90
148.31
154.69
943,725
+5.85(+3.93%)
May 01, 2020
148.69
151.15
147.24
148.84
919,400
-2.46(-1.63%)
Apr 30, 2020
149.15
153.65
148.31
151.30
1,590,122
+1.74(+1.16%)
Apr 29, 2020
148.99
151.29
147.89
149.56
1,640,369
+1.90(+1.29%)
Apr 28, 2020
153.00
153.53
145.58
147.66
1,817,666
-4.28(-2.82%)
Apr 27, 2020
157.25
158.94
151.72
151.94
1,734,707
-3.41(-2.20%)
Apr 24, 2020
153.26
156.41
150.08
155.35
1,672,500
+3.34(+2.20%)
Apr 23, 2020
150.51
154.21
148.89
152.01
1,292,975
+0.37(+0.24%)
Apr 22, 2020
150.57
154.01
148.08
151.64
1,063,510
+3.23(+2.18%)
Apr 21, 2020
152.00
154.98
142.15
148.41
2,989,942
-4.19(-2.75%)
Apr 20, 2020
147.49
153.74
146.71
152.60
2,904,849
+4.51(+3.05%)
Apr 17, 2020
148.00
149.65
145.20
148.09
1,386,300
+0.66(+0.45%)
Apr 16, 2020
142.39
149.01
142.00
147.43
2,034,929
+4.96(+3.48%)
Apr 15, 2020
137.08
145.63
135.80
142.47
2,319,730
+2.63(+1.88%)
Apr 14, 2020
137.82
141.38
136.00
139.84
2,278,029
+5.58(+4.16%)
Apr 13, 2020
132.01
134.70
130.38
134.26
1,515,074
+3.30(+2.52%)
Apr 09, 2020
129.14
133.44
128.00
130.96
2,347,900
+2.87(+2.24%)
Apr 08, 2020
127.94
129.28
125.34
128.09
1,128,436
+2.55(+2.03%)
Apr 07, 2020
130.01
132.00
123.50
125.54
2,321,583
-2.58(-2.01%)
Apr 06, 2020
123.00
128.20
121.50
128.12
2,229,279
+9.18(+7.72%)
Apr 03, 2020
116.13
119.84
114.28
118.94
2,205,600
+2.95(+2.54%)
Apr 02, 2020
119.43
120.59
112.50
115.99
2,222,850
-3.58(-2.99%)
Apr 01, 2020
116.50
124.94
116.50
119.57
2,591,670
-2.69(-2.20%)
Mar 31, 2020
123.14
128.29
121.53
122.26
2,504,724
-2.68(-2.15%)
Mar 30, 2020
122.26
125.81
120.00
124.94
1,771,470
+3.89(+3.21%)
Mar 27, 2020
120.63
126.35
116.01
121.05
1,828,000
-2.25(-1.82%)
Mar 26, 2020
117.34
124.69
116.97
123.30
1,818,164
+5.53(+4.70%)
Mar 25, 2020
124.51
127.99
116.95
117.77
2,103,086
-6.20(-5.00%)
Mar 24, 2020
122.90
126.18
119.37
123.97
2,323,996
+5.57(+4.70%)
Mar 23, 2020
115.20
121.06
111.69
118.40
2,738,061
+2.95(+2.56%)
Mar 20, 2020
115.45
124.80
114.80
115.45
2,660,400
+1.50(+1.32%)
Mar 19, 2020
105.63
117.00
99.52
113.95
2,791,138
+11.89(+11.65%)
Mar 18, 2020
101.01
119.26
98.30
102.06
5,007,125
-7.05(-6.46%)
Mar 17, 2020
97.37
113.65
96.27
109.11
3,616,059
+13.03(+13.56%)
Mar 16, 2020
95.24
103.18
88.66
96.08
3,622,179
-11.21(-10.45%)
Mar 13, 2020
110.30
111.11
101.73
107.29
2,218,600
+1.21(+1.14%)
Mar 12, 2020
104.62
111.97
96.31
106.08
3,911,777
-8.67(-7.56%)
Mar 11, 2020
116.54
119.20
111.03
114.75
2,596,257
-4.46(-3.74%)
Mar 10, 2020
118.53
120.00
110.25
119.21
2,452,782
+4.36(+3.80%)
Mar 09, 2020
113.68
120.28
112.20
114.85
2,718,931
-11.12(-8.83%)
Mar 06, 2020
129.15
133.88
121.38
125.97
4,708,300
-3.08(-2.39%)
Mar 05, 2020
129.90
132.94
127.48
129.05
2,384,356
-2.29(-1.74%)
Mar 04, 2020
131.00
134.09
129.59
131.34
1,942,426
+0.00(+0.00%)
Mar 03, 2020
133.91
137.84
128.09
131.34
2,110,361
-2.09(-1.57%)
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
.