Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 208.51 210.48 205.19 205.74 1,866,769 -0.76(-0.37%)
Aug 30, 2022 210.12 211.75 205.38 206.50 1,562,857 -2.40(-1.15%)
Aug 29, 2022 209.27 211.68 207.84 208.90 1,871,917 -2.19(-1.04%)
Aug 26, 2022 224.57 225.38 210.94 211.09 2,475,058 -13.93(-6.19%)
Aug 25, 2022 222.84 225.12 220.90 225.02 1,302,555 +4.55(+2.06%)
Aug 24, 2022 218.19 222.60 217.94 220.47 1,798,921 +3.66(+1.69%)
Aug 23, 2022 216.99 218.51 214.86 216.81 1,912,809 -1.73(-0.79%)
Aug 22, 2022 221.13 222.51 217.01 218.54 2,130,793 -6.24(-2.78%)
Aug 19, 2022 227.36 227.95 223.56 224.78 2,035,779 -4.81(-2.10%)
Aug 18, 2022 230.79 231.34 226.82 229.59 1,356,861 -0.12(-0.05%)
Aug 17, 2022 230.71 232.47 228.35 229.71 1,355,154 -4.00(-1.71%)
Aug 16, 2022 235.90 236.95 231.51 233.71 1,646,987 -4.55(-1.91%)
Aug 15, 2022 237.03 239.64 235.81 238.26 1,384,078 -0.11(-0.05%)
Aug 12, 2022 236.75 238.57 234.73 238.37 1,744,533 +2.35(+1.00%)
Aug 11, 2022 238.38 242.56 235.23 236.02 1,625,046 -1.83(-0.77%)
Aug 10, 2022 239.76 240.79 236.63 237.85 1,942,913 +4.97(+2.13%)
Aug 09, 2022 238.16 238.68 232.44 232.88 1,532,456 -6.25(-2.61%)
Aug 08, 2022 241.00 245.36 238.64 239.13 2,216,193 -1.19(-0.50%)
Aug 05, 2022 237.68 241.68 236.55 240.32 1,861,078 -2.14(-0.88%)
Aug 04, 2022 242.07 242.92 239.61 242.46 1,180,499 +0.28(+0.12%)
Aug 03, 2022 239.04 243.31 236.44 242.18 1,802,927 +3.70(+1.55%)
Aug 02, 2022 234.43 244.99 233.53 238.48 3,273,872 +9.94(+4.35%)
Aug 01, 2022 227.31 231.50 226.57 228.54 1,333,327 -1.63(-0.71%)
Jul 29, 2022 228.65 230.95 227.01 230.17 1,941,447 -0.37(-0.16%)
Jul 28, 2022 224.99 231.26 221.21 230.54 2,217,712 +5.20(+2.31%)
Jul 27, 2022 219.45 226.57 219.45 225.34 2,536,198 +8.55(+3.94%)
Jul 26, 2022 218.11 219.92 214.08 216.79 2,376,775 -2.38(-1.09%)
Jul 25, 2022 213.21 221.80 212.27 219.17 3,170,830 +7.32(+3.46%)
Jul 22, 2022 207.44 217.49 203.31 211.85 6,588,342 -12.90(-5.74%)
Jul 21, 2022 220.91 225.44 219.58 224.75 2,862,801 +5.53(+2.52%)
Jul 20, 2022 215.00 221.09 214.17 219.22 1,934,416 +4.78(+2.23%)
Jul 19, 2022 210.45 214.62 208.81 214.44 1,951,973 +8.18(+3.97%)
Jul 18, 2022 211.43 213.66 205.32 206.26 1,523,217 -4.66(-2.21%)
Jul 15, 2022 207.88 211.17 207.37 210.92 2,231,082 +6.61(+3.24%)
Jul 14, 2022 200.41 204.51 197.30 204.31 1,553,646 +2.25(+1.11%)
Jul 13, 2022 198.30 204.29 196.10 202.06 1,482,975 -0.07(-0.03%)
Jul 12, 2022 206.59 209.13 201.07 202.13 1,519,552 -3.59(-1.75%)
Jul 11, 2022 207.48 208.14 202.49 205.72 1,197,562 -3.09(-1.48%)
Jul 08, 2022 206.05 211.22 205.73 208.81 1,149,400 +0.10(+0.05%)
Jul 07, 2022 204.79 209.37 204.25 208.71 1,396,714 +3.36(+1.64%)
Jul 06, 2022 207.78 209.48 204.33 205.35 1,654,643 -1.40(-0.68%)
Jul 05, 2022 203.06 207.32 200.12 206.75 1,432,724 +0.65(+0.32%)
Jul 01, 2022 201.07 206.33 200.00 206.10 1,462,729 +5.39(+2.69%)
Jun 30, 2022 201.46 203.38 197.61 200.71 2,224,377 -1.88(-0.93%)
Jun 29, 2022 201.85 203.85 197.85 202.59 1,655,391 +0.60(+0.30%)
Jun 28, 2022 209.02 211.47 201.17 201.99 1,662,284 -5.95(-2.86%)
Jun 27, 2022 208.80 209.88 205.88 207.94 1,900,787 -1.73(-0.83%)
Jun 24, 2022 207.61 209.84 203.82 209.67 2,270,495 +5.17(+2.53%)
Jun 23, 2022 202.90 206.93 201.81 204.50 1,611,613 +3.88(+1.93%)
Jun 22, 2022 192.91 203.70 191.90 200.62 2,582,020 +6.30(+3.24%)
Jun 21, 2022 195.63 197.65 193.93 194.32 1,859,511 +2.24(+1.17%)
Jun 17, 2022 191.80 195.50 189.90 192.08 3,802,397 +1.37(+0.72%)
Jun 16, 2022 191.87 193.05 186.83 190.71 2,449,397 -5.42(-2.76%)
Jun 15, 2022 194.00 200.15 192.36 196.13 2,408,687 +5.03(+2.63%)
Jun 14, 2022 194.63 195.33 188.81 191.10 3,183,588 -3.87(-1.98%)
Jun 13, 2022 199.00 200.24 193.76 194.97 3,539,693 -10.30(-5.02%)
Jun 10, 2022 206.80 208.00 203.66 205.27 1,602,888 -4.68(-2.23%)
Jun 09, 2022 216.35 216.97 209.91 209.95 1,595,415 -8.65(-3.96%)
Jun 08, 2022 221.04 222.82 218.15 218.60 1,104,584 -3.35(-1.51%)
Jun 07, 2022 215.29 222.57 214.58 221.95 1,351,952 +5.52(+2.55%)
Jun 06, 2022 221.45 222.84 215.48 216.43 1,374,294 -1.36(-0.62%)
Jun 03, 2022 224.04 224.50 216.97 217.79 1,524,404 -9.42(-4.15%)
Jun 02, 2022 216.40 227.34 214.07 227.21 2,099,561 +10.82(+5.00%)
Jun 01, 2022 227.74 230.00 212.20 216.39 2,426,173 -11.25(-4.94%)
May 31, 2022 228.40 230.00 224.79 227.64 2,046,516 -1.52(-0.66%)
May 27, 2022 226.50 229.89 224.44 229.16 2,133,035 +5.86(+2.62%)
May 26, 2022 223.41 226.06 221.13 223.30 2,562,852 +0.72(+0.32%)
May 25, 2022 216.18 224.26 216.17 222.58 1,466,122 +4.19(+1.92%)
May 24, 2022 219.21 219.69 214.88 218.39 1,518,839 -3.22(-1.45%)
May 23, 2022 222.28 222.99 216.90 221.61 1,496,180 +2.54(+1.16%)
May 20, 2022 222.31 223.27 212.91 219.07 1,817,128 +0.93(+0.43%)
May 19, 2022 215.06 221.17 213.96 218.14 1,722,839 +2.79(+1.30%)
May 18, 2022 221.21 223.40 214.31 215.35 2,031,790 -9.83(-4.37%)
May 17, 2022 223.52 226.29 220.61 225.18 1,324,172 +5.65(+2.57%)
May 16, 2022 221.12 223.30 217.57 219.53 1,569,586 -4.16(-1.86%)
May 13, 2022 215.00 224.68 215.00 223.69 2,250,577 +12.00(+5.67%)
May 12, 2022 208.08 214.06 207.24 211.69 2,035,931 +0.82(+0.39%)
May 11, 2022 210.74 217.89 208.48 210.87 2,690,210 -0.52(-0.25%)
May 10, 2022 214.70 217.31 206.60 211.39 2,253,120 +2.68(+1.28%)
May 09, 2022 221.55 221.55 207.18 208.71 3,754,607 -16.14(-7.18%)
May 06, 2022 232.07 232.27 221.07 224.85 3,014,045 -9.13(-3.90%)
May 05, 2022 242.93 244.67 231.13 233.98 3,058,192 -12.33(-5.01%)
May 04, 2022 236.99 246.99 233.82 246.31 2,135,313 +8.20(+3.44%)
May 03, 2022 239.50 242.00 236.14 238.11 1,648,145 -2.55(-1.06%)
May 02, 2022 239.99 242.24 234.15 240.66 2,421,270 +1.36(+0.57%)
Apr 29, 2022 241.45 246.30 238.50 239.30 2,920,785 -3.96(-1.63%)
Apr 28, 2022 236.29 244.59 235.95 243.26 3,151,594 +7.91(+3.36%)
Apr 27, 2022 244.44 247.93 235.07 235.35 3,847,984 -9.17(-3.75%)
Apr 26, 2022 253.04 255.64 244.44 244.52 2,484,207 -10.60(-4.15%)
Apr 25, 2022 250.29 259.72 250.29 255.12 3,253,537 +2.78(+1.10%)
Apr 22, 2022 275.00 276.32 251.52 252.34 6,845,409 -42.23(-14.34%)
Apr 21, 2022 303.32 308.00 293.81 294.57 2,494,639 -8.33(-2.75%)
Apr 20, 2022 297.08 307.37 294.93 302.90 2,161,127 +8.04(+2.73%)
Apr 19, 2022 278.50 295.69 278.04 294.86 2,659,961 +18.51(+6.70%)
Apr 18, 2022 278.99 280.28 273.41 276.35 1,126,931 -3.35(-1.20%)
Apr 14, 2022 286.10 287.15 278.95 279.70 1,582,532 -5.52(-1.94%)
Apr 13, 2022 279.17 286.25 278.60 285.22 1,133,480 +7.37(+2.65%)
Apr 12, 2022 281.06 286.40 276.19 277.85 1,138,367 -1.11(-0.40%)
Apr 11, 2022 286.28 286.68 278.47 278.96 1,391,299 -10.90(-3.76%)
Apr 08, 2022 290.04 293.00 287.08 289.86 959,832 -1.96(-0.67%)
Apr 07, 2022 286.38 293.56 286.12 291.82 1,329,394 +3.15(+1.09%)
Apr 06, 2022 290.95 291.77 283.25 288.67 1,939,700 -7.25(-2.45%)
Apr 05, 2022 301.99 303.80 293.34 295.92 1,488,873 -6.33(-2.09%)
Apr 04, 2022 306.50 308.97 301.09 302.25 1,561,407 -3.29(-1.08%)
Apr 01, 2022 303.99 306.07 301.20 305.54 1,470,411 +3.86(+1.28%)
Mar 31, 2022 305.08 307.85 301.59 301.68 2,733,456 -2.76(-0.91%)
Mar 30, 2022 301.68 306.59 299.52 304.44 1,914,735 +2.44(+0.81%)
Mar 29, 2022 298.35 302.50 298.35 302.00 1,618,900 +7.05(+2.39%)
Mar 28, 2022 286.04 295.46 285.50 294.95 1,963,085 +8.08(+2.82%)
Mar 25, 2022 285.09 286.94 282.28 286.87 1,435,114 +5.79(+2.06%)
Mar 24, 2022 276.82 281.19 273.65 281.08 1,512,758 +5.88(+2.14%)
Mar 23, 2022 284.52 284.52 274.52 275.20 1,639,249 -11.24(-3.92%)
Mar 22, 2022 283.11 287.91 281.74 286.44 1,532,776 +3.16(+1.12%)
Mar 21, 2022 287.66 290.09 279.51 283.28 1,645,886 -6.83(-2.35%)
Mar 18, 2022 283.31 291.20 278.56 290.11 3,152,881 +7.16(+2.53%)
Mar 17, 2022 277.74 283.50 276.53 282.95 1,799,679 +5.10(+1.84%)
Mar 16, 2022 273.55 279.77 268.71 277.85 2,429,859 +7.85(+2.91%)
Mar 15, 2022 267.65 270.84 265.00 270.00 3,024,557 +6.20(+2.35%)
Mar 14, 2022 272.34 277.81 262.53 263.80 2,722,156 -9.89(-3.61%)
Mar 11, 2022 278.25 281.75 273.46 273.69 1,842,068 -2.03(-0.74%)
Mar 10, 2022 272.89 276.72 271.00 275.72 1,331,160 -3.10(-1.11%)
Mar 09, 2022 277.45 279.80 272.74 278.82 2,080,717 +9.50(+3.53%)
Mar 08, 2022 286.66 288.98 268.92 269.32 3,451,203 -23.37(-7.98%)
Mar 07, 2022 300.50 304.68 291.61 292.69 2,865,829 -9.59(-3.17%)
Mar 04, 2022 296.71 303.00 294.72 302.28 1,995,954 +2.46(+0.82%)
Mar 03, 2022 301.22 304.28 298.41 299.82 2,097,908 +0.81(+0.27%)
Mar 02, 2022 294.15 300.72 291.81 299.01 1,747,903 +7.46(+2.56%)
Mar 01, 2022 289.96 293.79 287.01 291.55 1,645,240 +1.22(+0.42%)
Feb 28, 2022 290.21 293.33 286.47 290.33 1,644,401 -3.18(-1.08%)
Feb 25, 2022 289.08 293.62 287.43 293.51 1,454,887 +5.13(+1.78%)
Feb 24, 2022 266.22 289.29 266.02 288.38 2,732,039 +11.88(+4.30%)
Feb 23, 2022 284.95 286.45 275.56 276.50 1,704,840 -7.50(-2.64%)
Feb 22, 2022 278.12 287.32 277.35 284.00 2,116,935 +3.22(+1.15%)
Feb 18, 2022 280.78 0 -3.30(-1.16%)
Feb 17, 2022 289.47 290.00 283.50 284.08 1,573,342 -7.06(-2.42%)
Feb 16, 2022 289.00 292.36 282.72 291.14 1,797,177 +1.83(+0.63%)
Feb 15, 2022 285.00 290.61 284.80 289.31 1,413,671 +8.17(+2.91%)
Feb 14, 2022 283.24 286.17 279.03 281.14 1,562,977 -2.02(-0.71%)
Feb 11, 2022 291.53 294.48 282.20 283.16 2,267,399 -9.33(-3.19%)
Feb 10, 2022 287.69 294.98 286.74 292.49 2,882,042 +0.31(+0.11%)
Feb 09, 2022 287.11 292.94 287.11 292.18 2,148,935 +8.79(+3.10%)
Feb 08, 2022 283.65 285.35 277.81 283.39 2,047,921 -1.50(-0.53%)
Feb 07, 2022 284.41 290.90 283.56 284.89 1,721,105 -0.84(-0.29%)
Feb 04, 2022 282.85 288.29 280.46 285.73 1,634,052 +0.13(+0.05%)
Feb 03, 2022 286.84 284.91 285.60 1,919,770 -7.34(-2.51%)
Feb 02, 2022 292.08 295.26 289.06 292.94 2,325,131 +6.43(+2.24%)
Feb 01, 2022 285.18 289.70 281.61 286.51 2,092,934 +2.33(+0.82%)
Jan 31, 2022 276.23 285.23 284.18 2,991,814 +12.39(+4.56%)
Jan 28, 2022 264.42 272.04 258.42 271.79 2,712,774 +9.02(+3.43%)
Jan 27, 2022 267.59 270.83 261.02 262.77 2,584,455 -1.69(-0.64%)
Jan 26, 2022 269.00 275.01 261.38 264.46 3,511,971 +0.32(+0.12%)
Jan 25, 2022 261.64 267.41 260.30 264.14 2,617,072 -7.84(-2.88%)
Jan 24, 2022 264.62 272.78 254.20 271.98 4,707,366 +2.45(+0.91%)
Jan 21, 2022 275.04 281.58 267.30 269.53 5,584,188 -23.20(-7.93%)
Jan 20, 2022 296.00 304.43 291.82 292.73 2,768,897 -0.73(-0.25%)
Jan 19, 2022 296.07 299.62 293.00 293.46 1,917,433 -2.03(-0.69%)
Jan 18, 2022 301.37 301.48 294.67 295.49 2,313,918 -12.25(-3.98%)
Jan 14, 2022 307.74 0 -5.47(-1.75%)
Jan 13, 2022 324.98 325.01 312.39 313.21 1,716,918 -9.95(-3.08%)
Jan 12, 2022 324.81 327.14 319.56 323.16 2,106,775 -4.86(-1.48%)
Jan 11, 2022 325.77 328.16 318.74 328.02 1,825,211 +2.49(+0.76%)
Jan 10, 2022 321.18 325.81 315.25 325.53 2,056,886 +1.24(+0.38%)
Jan 07, 2022 330.94 333.07 323.23 324.29 1,747,009 -9.89(-2.96%)
Jan 06, 2022 339.88 341.71 333.38 334.18 1,701,799 -7.77(-2.27%)
Jan 05, 2022 352.49 355.70 341.65 341.95 1,804,813 -12.68(-3.58%)
Jan 04, 2022 360.00 362.00 352.57 354.63 1,310,930 -5.37(-1.49%)
Jan 03, 2022 358.65 360.51 353.13 360.00 1,573,255 +0.70(+0.19%)
Dec 31, 2021 363.02 366.15 358.79 359.30 1,157,830 -4.00(-1.10%)
Dec 30, 2021 366.09 367.65 362.81 363.30 753,173 -1.97(-0.54%)
Dec 29, 2021 365.36 369.21 364.02 365.27 897,461 +0.73(+0.20%)
Dec 28, 2021 364.58 366.72 362.03 364.54 931,173 -0.04(-0.01%)
Dec 27, 2021 363.46 366.53 361.61 364.58 1,136,609 +0.64(+0.18%)
Dec 23, 2021 360.65 365.67 357.33 363.94 1,022,943 +1.73(+0.48%)
Dec 22, 2021 346.96 362.54 346.83 362.21 1,410,069 +14.12(+4.06%)
Dec 21, 2021 333.45 348.77 332.64 348.09 1,699,381 +19.07(+5.80%)
Dec 20, 2021 330.38 337.40 326.06 329.02 1,560,404 -8.38(-2.48%)
Dec 17, 2021 332.40 343.10 332.40 337.40 2,633,728 +2.87(+0.86%)
Dec 16, 2021 338.01 341.72 333.13 334.53 2,003,861 +2.87(+0.87%)
Dec 15, 2021 330.35 334.90 323.79 331.66 2,190,840 +3.42(+1.04%)
Dec 14, 2021 336.51 336.51 325.60 328.24 1,482,131 -12.12(-3.56%)
Dec 13, 2021 344.74 345.77 339.63 340.36 1,506,401 -4.60(-1.33%)
Dec 10, 2021 343.16 346.08 341.47 344.96 1,316,566 +4.62(+1.36%)
Dec 09, 2021 339.73 345.98 338.77 340.34 1,296,591 -0.46(-0.13%)
Dec 08, 2021 340.85 341.19 337.12 340.80 2,094,919 +0.31(+0.09%)
Dec 07, 2021 329.91 342.62 329.50 340.49 2,138,134 +16.72(+5.16%)
Dec 06, 2021 321.24 325.53 314.00 323.77 2,953,974 +2.14(+0.67%)
Dec 03, 2021 329.20 329.99 313.69 321.63 2,485,166 -5.69(-1.74%)
Dec 02, 2021 319.93 329.46 318.44 327.32 1,349,368 +7.39(+2.31%)
Dec 01, 2021 328.61 330.13 319.65 319.93 1,672,503 -4.41(-1.36%)
Nov 30, 2021 335.22 336.22 321.50 324.34 2,414,358 -10.40(-3.11%)
Nov 29, 2021 332.81 339.67 328.20 334.74 1,763,564 +5.51(+1.67%)
Nov 26, 2021 330.67 334.95 328.04 329.23 1,491,805 -10.19(-3.00%)
Nov 24, 2021 335.45 340.50 331.79 339.42 993,529 +3.52(+1.05%)
Nov 23, 2021 341.00 341.69 332.81 335.90 2,070,815 -4.82(-1.41%)
Nov 22, 2021 348.00 349.00 340.43 340.72 2,041,274 -7.93(-2.27%)
Nov 19, 2021 359.20 359.96 346.00 348.65 1,680,834 -10.55(-2.94%)
Nov 18, 2021 361.46 360.10 358.93 359.20 896,606 -2.22(-0.61%)
Nov 17, 2021 361.12 364.22 358.00 361.42 1,446,513 +0.30(+0.08%)
Nov 16, 2021 351.86 362.82 351.86 361.12 1,162,490 +7.56(+2.14%)
Nov 15, 2021 355.51 357.19 351.73 353.56 878,319 -1.37(-0.39%)
Nov 12, 2021 353.68 356.67 350.47 354.93 928,160 +4.14(+1.18%)
Nov 11, 2021 360.00 360.26 348.65 350.79 1,375,678 -8.70(-2.42%)
Nov 10, 2021 363.00 357.89 359.49 1,081,477 -4.66(-1.28%)
Nov 09, 2021 365.00 366.79 362.57 364.15 1,123,529 -1.27(-0.35%)
Nov 08, 2021 366.02 368.14 361.97 365.42 908,129 +0.47(+0.13%)
Nov 05, 2021 363.42 369.69 359.49 364.95 1,575,465 +1.63(+0.45%)
Nov 04, 2021 361.49 364.40 359.01 363.32 1,067,760 +1.83(+0.51%)
Nov 03, 2021 360.29 362.92 353.96 361.49 1,410,135 +1.12(+0.31%)
Nov 02, 2021 356.58 361.43 354.55 360.37 1,046,592 +5.34(+1.50%)
Nov 01, 2021 361.69 362.99 354.53 355.03 1,812,480 -6.10(-1.69%)
Oct 29, 2021 353.85 362.67 361.13 1,558,746 +5.52(+1.55%)
Oct 28, 2021 349.24 356.63 349.24 355.61 1,371,852 +6.63(+1.90%)
Oct 27, 2021 348.69 350.63 340.85 348.98 1,683,382 +0.28(+0.08%)
Oct 26, 2021 346.71 348.70 1,737,451 +5.11(+1.49%)
Oct 25, 2021 340.19 347.09 336.76 343.59 1,938,266 +2.07(+0.61%)
Oct 22, 2021 339.75 342.82 337.64 341.52 1,318,992 +1.89(+0.56%)
Oct 21, 2021 342.22 343.26 337.44 339.63 1,337,404 -0.42(-0.12%)
Oct 20, 2021 338.00 341.90 327.39 340.05 2,457,747 +3.75(+1.12%)
Oct 19, 2021 338.11 345.16 332.17 336.30 3,639,308 +4.00(+1.20%)
Oct 18, 2021 330.33 332.38 323.05 332.30 1,520,528 +0.80(+0.24%)
Oct 15, 2021 332.20 333.40 330.00 331.50 1,387,247 +0.54(+0.16%)
Oct 14, 2021 328.39 332.78 328.32 330.96 1,432,359 +4.96(+1.52%)
Oct 13, 2021 325.67 328.72 325.14 326.00 1,867,068 +1.55(+0.48%)
Oct 12, 2021 328.00 329.10 321.88 324.45 1,277,055 +0.27(+0.08%)
Oct 11, 2021 326.50 329.21 323.84 324.18 979,098 -4.36(-1.33%)
Oct 08, 2021 339.69 342.10 328.01 328.54 1,368,137 -9.80(-2.90%)
Oct 07, 2021 341.36 346.84 337.85 338.34 1,906,574 +3.40(+1.02%)
Oct 06, 2021 329.54 335.38 327.50 334.94 1,850,785 +4.87(+1.48%)
Oct 05, 2021 325.93 335.08 323.60 330.07 1,477,201 +6.42(+1.98%)
Oct 04, 2021 333.35 333.72 321.05 323.65 2,108,079 -12.85(-3.82%)
Oct 01, 2021 331.33 340.52 325.33 336.50 2,251,188 +5.12(+1.54%)
Sep 30, 2021 332.49 336.77 331.11 331.38 1,380,111 +0.60(+0.18%)
Sep 29, 2021 331.97 334.68 329.67 330.78 1,371,507 -0.05(-0.01%)
Sep 28, 2021 335.18 335.58 326.18 330.83 2,054,667 -7.09(-2.10%)
Sep 27, 2021 346.63 346.66 334.33 337.92 1,908,819 -9.86(-2.84%)
Sep 24, 2021 346.86 348.66 343.49 347.78 1,484,961 -0.50(-0.14%)
Sep 23, 2021 343.75 350.63 343.51 348.28 1,916,160 +5.46(+1.59%)
Sep 22, 2021 340.00 345.77 338.33 342.82 1,576,944 +4.81(+1.42%)
Sep 21, 2021 340.29 343.21 337.67 338.01 1,913,739 +0.02(+0.00%)
Sep 20, 2021 341.47 343.96 333.35 338.00 1,987,482 -7.76(-2.24%)
Sep 17, 2021 345.10 346.82 342.68 345.76 1,906,077 +1.09(+0.32%)
Sep 16, 2021 348.53 349.14 342.92 344.67 1,540,314 -3.84(-1.10%)
Sep 15, 2021 346.67 348.99 343.71 348.51 1,608,123 +2.17(+0.63%)
Sep 14, 2021 344.52 348.96 342.66 346.34 1,651,155 +3.73(+1.09%)
Sep 13, 2021 343.81 344.19 337.00 342.61 1,906,863 +1.45(+0.43%)
Sep 10, 2021 359.55 360.68 337.67 341.16 3,433,068 -15.51(-4.35%)
Sep 09, 2021 361.05 361.95 356.55 356.67 1,164,018 -4.18(-1.16%)
Sep 08, 2021 359.33 362.34 357.47 360.85 1,048,185 +1.47(+0.41%)
Sep 07, 2021 357.75 359.52 354.33 359.39 988,977 +2.13(+0.60%)
Sep 03, 2021 357.10 358.76 352.68 357.26 1,013,184 +0.08(+0.02%)
Sep 02, 2021 355.60 359.03 355.16 357.18 1,211,577 +2.94(+0.83%)
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.