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

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 82.51 82.51 80.64 80.81 628,692 -2.39(-2.87%)
Oct 28, 2022 78.83 83.33 78.39 83.20 644,617 +4.53(+5.76%)
Oct 27, 2022 80.57 81.23 78.57 78.67 569,561 -1.06(-1.33%)
Oct 26, 2022 79.41 82.49 79.08 79.73 344,808 -0.86(-1.06%)
Oct 25, 2022 78.34 80.65 78.25 80.59 676,272 +2.94(+3.79%)
Oct 24, 2022 77.79 79.22 76.48 77.65 466,489 -0.29(-0.37%)
Oct 21, 2022 76.11 77.97 75.18 77.93 543,625 +1.56(+2.05%)
Oct 20, 2022 77.36 79.32 75.71 76.37 645,310 -0.02(-0.03%)
Oct 19, 2022 74.74 76.61 74.20 76.39 552,105 +1.05(+1.40%)
Oct 18, 2022 77.57 78.19 74.50 75.33 541,062 +0.18(+0.24%)
Oct 17, 2022 75.35 75.68 73.90 75.16 785,432 +1.72(+2.34%)
Oct 14, 2022 78.36 78.38 73.03 73.44 772,641 -4.19(-5.40%)
Oct 13, 2022 72.35 78.45 71.29 77.63 984,032 +1.79(+2.36%)
Oct 12, 2022 77.22 77.97 75.34 75.84 513,396 -2.22(-2.85%)
Oct 11, 2022 78.70 79.65 75.99 78.06 1,041,084 -2.03(-2.53%)
Oct 10, 2022 81.75 82.42 78.83 80.09 464,518 -1.44(-1.76%)
Oct 07, 2022 83.90 84.05 81.04 81.52 655,132 -5.10(-5.88%)
Oct 06, 2022 87.30 88.99 86.44 86.62 337,696 -1.18(-1.34%)
Oct 05, 2022 85.22 88.48 84.37 87.80 519,925 +0.35(+0.40%)
Oct 04, 2022 86.74 87.67 86.10 87.44 520,109 +3.27(+3.88%)
Oct 03, 2022 82.77 85.51 82.28 84.18 640,881 +2.88(+3.55%)
Sep 30, 2022 82.33 83.61 81.20 81.30 585,154 -2.36(-2.82%)
Sep 29, 2022 82.88 83.93 82.15 83.66 819,759 -0.98(-1.16%)
Sep 28, 2022 81.76 85.37 81.76 84.64 874,871 +2.10(+2.54%)
Sep 27, 2022 81.90 83.25 80.17 82.54 769,940 +1.57(+1.94%)
Sep 26, 2022 83.47 84.05 80.74 80.97 533,915 -2.47(-2.96%)
Sep 23, 2022 82.90 83.52 81.05 83.44 650,306 -0.20(-0.24%)
Sep 22, 2022 85.86 86.51 82.70 83.64 586,500 -2.29(-2.67%)
Sep 21, 2022 87.01 89.47 85.87 85.93 364,809 -1.02(-1.18%)
Sep 20, 2022 87.60 88.07 86.04 86.95 596,402 -2.05(-2.30%)
Sep 19, 2022 86.79 89.49 86.79 89.00 761,088 +1.34(+1.53%)
Sep 16, 2022 88.28 88.84 86.24 87.66 1,291,107 -1.80(-2.01%)
Sep 15, 2022 90.91 91.56 88.27 89.46 1,216,267 -2.52(-2.74%)
Sep 14, 2022 92.93 93.94 90.75 91.98 656,895 -0.52(-0.56%)
Sep 13, 2022 94.30 95.13 92.14 92.50 1,001,459 -6.07(-6.16%)
Sep 12, 2022 99.28 100.26 97.83 98.57 433,951 -0.09(-0.09%)
Sep 09, 2022 97.80 99.36 97.59 98.66 432,393 +2.43(+2.53%)
Sep 08, 2022 93.73 96.55 93.13 96.23 365,184 +0.93(+0.98%)
Sep 07, 2022 94.08 96.12 92.25 95.29 479,667 +1.87(+2.00%)
Sep 06, 2022 95.07 95.71 92.93 93.42 706,467 -2.12(-2.22%)
Sep 02, 2022 97.14 98.19 94.91 95.55 520,022 +0.17(+0.18%)
Sep 01, 2022 95.15 96.32 92.58 95.38 757,999 -2.61(-2.66%)
Aug 31, 2022 98.91 98.99 96.49 97.99 768,266 -0.92(-0.93%)
Aug 30, 2022 101.68 101.77 97.45 98.91 565,734 -1.22(-1.22%)
Aug 29, 2022 100.38 101.64 98.98 100.13 473,619 -1.12(-1.11%)
Aug 26, 2022 108.38 109.25 101.23 101.25 653,875 -6.26(-5.82%)
Aug 25, 2022 104.10 107.71 104.01 107.51 638,085 +3.26(+3.12%)
Aug 24, 2022 104.33 104.88 102.89 104.25 349,227 +0.04(+0.04%)
Aug 23, 2022 102.60 105.40 102.57 104.22 451,286 +1.50(+1.47%)
Aug 22, 2022 103.93 104.82 101.91 102.71 751,522 -3.99(-3.74%)
Aug 19, 2022 109.02 109.69 106.45 106.70 627,316 -4.01(-3.62%)
Aug 18, 2022 108.76 111.25 108.22 110.72 724,040 +2.21(+2.04%)
Aug 17, 2022 112.88 113.56 105.97 108.50 973,698 -6.68(-5.80%)
Aug 16, 2022 116.92 116.92 114.08 115.19 1,257,288 -1.73(-1.48%)
Aug 15, 2022 118.19 119.44 115.60 116.92 381,318 -1.93(-1.62%)
Aug 12, 2022 115.98 119.25 115.68 118.84 539,326 +4.23(+3.69%)
Aug 11, 2022 115.50 117.52 113.94 114.61 649,257 +0.49(+0.43%)
Aug 10, 2022 112.36 114.18 110.57 114.12 681,175 +5.22(+4.80%)
Aug 09, 2022 113.94 114.11 106.51 108.90 607,253 -7.55(-6.49%)
Aug 08, 2022 117.75 120.89 114.52 116.45 339,389 -2.23(-1.88%)
Aug 05, 2022 119.23 120.97 117.79 118.69 403,877 -2.85(-2.35%)
Aug 04, 2022 119.33 121.70 118.84 121.54 515,591 +2.21(+1.85%)
Aug 03, 2022 116.88 120.38 115.77 119.33 640,654 +4.49(+3.91%)
Aug 02, 2022 116.28 117.90 114.64 114.84 413,419 -3.26(-2.76%)
Aug 01, 2022 115.39 118.58 114.86 118.10 424,643 +2.03(+1.75%)
Jul 29, 2022 115.16 117.64 113.92 116.07 690,783 +0.69(+0.60%)
Jul 28, 2022 112.34 116.06 110.01 115.38 1,161,089 +5.40(+4.91%)
Jul 27, 2022 108.52 110.81 107.29 109.98 880,217 +3.99(+3.76%)
Jul 26, 2022 105.67 107.36 105.56 106.00 293,201 -1.27(-1.18%)
Jul 25, 2022 107.19 107.33 105.49 107.26 297,873 -0.40(-0.37%)
Jul 22, 2022 109.40 110.40 104.26 107.66 359,775 -2.34(-2.12%)
Jul 21, 2022 110.14 110.57 107.89 110.00 282,254 +0.43(+0.39%)
Jul 20, 2022 104.80 110.07 103.83 109.57 543,420 +4.55(+4.33%)
Jul 19, 2022 101.32 105.39 100.98 105.02 524,757 +5.57(+5.60%)
Jul 18, 2022 102.17 102.47 98.89 99.45 358,034 -1.44(-1.43%)
Jul 15, 2022 100.43 101.13 98.96 100.90 432,926 +1.64(+1.65%)
Jul 14, 2022 97.85 99.86 95.62 99.26 300,049 +1.13(+1.15%)
Jul 13, 2022 95.11 98.41 95.11 98.13 365,275 +0.82(+0.84%)
Jul 12, 2022 96.63 98.70 96.19 97.31 419,857 +1.36(+1.41%)
Jul 11, 2022 96.44 97.33 95.62 95.96 390,111 -1.76(-1.80%)
Jul 08, 2022 96.72 98.44 95.74 97.72 488,215 -0.23(-0.23%)
Jul 07, 2022 98.46 99.23 96.99 97.94 730,472 +1.91(+1.99%)
Jul 06, 2022 95.35 96.99 93.36 96.03 639,109 +0.62(+0.65%)
Jul 05, 2022 92.13 96.10 90.99 95.41 793,884 +0.82(+0.87%)
Jul 01, 2022 99.26 100.32 93.49 94.58 790,409 -6.20(-6.15%)
Jun 30, 2022 99.89 103.98 98.05 100.78 535,542 -0.21(-0.20%)
Jun 29, 2022 101.46 101.70 99.70 100.99 570,229 -1.66(-1.62%)
Jun 28, 2022 105.95 106.74 102.41 102.65 459,066 -2.53(-2.41%)
Jun 27, 2022 104.58 106.40 102.83 105.18 452,401 +1.18(+1.13%)
Jun 24, 2022 99.38 104.12 98.44 104.00 1,695,927 +6.44(+6.60%)
Jun 23, 2022 98.97 99.25 95.88 97.56 821,594 -1.29(-1.30%)
Jun 22, 2022 99.35 101.81 98.71 98.85 685,190 -2.22(-2.20%)
Jun 21, 2022 100.39 102.72 100.20 101.06 648,341 +2.51(+2.55%)
Jun 17, 2022 99.46 100.31 97.87 98.55 834,520 -0.03(-0.03%)
Jun 16, 2022 103.11 103.65 97.82 98.58 878,452 -7.78(-7.31%)
Jun 15, 2022 106.18 108.63 104.42 106.36 558,534 +0.84(+0.79%)
Jun 14, 2022 106.59 106.61 104.50 105.52 446,146 +0.64(+0.61%)
Jun 13, 2022 106.80 108.11 103.56 104.89 799,400 -5.68(-5.13%)
Jun 10, 2022 110.37 111.77 109.34 110.56 645,193 -1.42(-1.27%)
Jun 09, 2022 115.90 116.77 111.92 111.98 513,038 -4.97(-4.25%)
Jun 08, 2022 119.82 120.28 116.26 116.95 306,741 -2.41(-2.01%)
Jun 07, 2022 117.94 120.26 117.65 119.36 384,784 -0.35(-0.30%)
Jun 06, 2022 120.94 121.66 118.55 119.71 421,943 +1.48(+1.25%)
Jun 03, 2022 120.37 120.39 117.88 118.23 579,897 -4.97(-4.03%)
Jun 02, 2022 118.93 123.30 118.32 123.20 417,553 +3.79(+3.17%)
Jun 01, 2022 122.84 122.84 117.18 119.41 549,063 -1.86(-1.54%)
May 31, 2022 120.33 121.71 117.84 121.27 679,972 +1.07(+0.89%)
May 27, 2022 118.74 120.39 118.41 120.20 512,750 +2.94(+2.50%)
May 26, 2022 114.73 118.56 112.26 117.27 436,565 +2.69(+2.35%)
May 25, 2022 112.08 115.26 111.92 114.58 355,987 +2.18(+1.94%)
May 24, 2022 114.46 115.58 111.66 112.40 538,850 -3.78(-3.26%)
May 23, 2022 115.19 117.39 114.28 116.19 387,753 +1.01(+0.88%)
May 20, 2022 116.36 116.36 110.20 115.17 580,353 +1.40(+1.23%)
May 19, 2022 112.65 115.78 112.35 113.77 514,591 +0.63(+0.55%)
May 18, 2022 117.57 119.65 111.97 113.15 680,466 -6.96(-5.79%)
May 17, 2022 115.72 120.65 115.72 120.11 548,130 +7.45(+6.61%)
May 16, 2022 114.36 115.28 112.34 112.66 369,714 -3.14(-2.71%)
May 13, 2022 113.38 116.47 112.81 115.79 479,411 +4.06(+3.63%)
May 12, 2022 108.61 111.90 108.39 111.73 695,332 +2.41(+2.21%)
May 11, 2022 111.16 113.67 109.25 109.32 516,803 -3.01(-2.68%)
May 10, 2022 114.58 115.62 109.78 112.33 481,226 +0.55(+0.49%)
May 09, 2022 113.19 115.55 110.61 111.78 651,453 -4.61(-3.96%)
May 06, 2022 115.37 119.02 113.39 116.39 442,358 -0.50(-0.43%)
May 05, 2022 121.46 121.54 115.21 116.89 599,853 -6.75(-5.46%)
May 04, 2022 117.38 123.98 116.14 123.64 584,445 +6.22(+5.30%)
May 03, 2022 116.29 118.70 114.95 117.42 376,706 +1.28(+1.10%)
May 02, 2022 112.09 116.29 111.62 116.14 533,010 +4.43(+3.97%)
Apr 29, 2022 114.63 117.91 111.51 111.72 618,949 -4.44(-3.82%)
Apr 28, 2022 111.29 117.10 110.06 116.16 802,601 +6.38(+5.81%)
Apr 27, 2022 108.59 113.83 108.07 109.78 1,079,869 -4.25(-3.73%)
Apr 26, 2022 117.33 117.36 113.47 114.03 710,327 -5.04(-4.23%)
Apr 25, 2022 115.44 119.22 114.69 119.07 566,099 +1.86(+1.59%)
Apr 22, 2022 118.19 119.77 117.09 117.20 708,829 -1.61(-1.35%)
Apr 21, 2022 120.88 122.37 118.03 118.81 861,931 -0.22(-0.18%)
Apr 20, 2022 119.47 121.29 118.32 119.03 581,245 +2.26(+1.94%)
Apr 19, 2022 112.46 117.25 112.33 116.76 714,585 +4.06(+3.60%)
Apr 18, 2022 111.22 114.01 110.87 112.70 577,959 +0.46(+0.41%)
Apr 14, 2022 116.72 116.92 112.19 112.24 658,776 -3.75(-3.23%)
Apr 13, 2022 114.17 117.11 114.00 115.99 801,032 +1.46(+1.28%)
Apr 12, 2022 118.88 119.51 114.40 114.53 763,031 -1.36(-1.18%)
Apr 11, 2022 118.61 120.67 115.86 115.89 741,302 -4.05(-3.38%)
Apr 08, 2022 122.67 123.74 119.79 119.94 761,026 -3.90(-3.15%)
Apr 07, 2022 124.81 128.42 121.37 123.84 844,615 +0.33(+0.27%)
Apr 06, 2022 128.16 129.19 122.67 123.51 2,140,382 -6.82(-5.23%)
Apr 05, 2022 140.68 141.19 130.29 130.33 997,784 -11.43(-8.06%)
Apr 04, 2022 139.57 142.50 139.09 141.76 861,347 +3.35(+2.42%)
Apr 01, 2022 148.25 149.83 137.26 138.40 1,211,975 -8.62(-5.86%)
Mar 31, 2022 153.99 154.32 147.02 147.02 541,355 -6.33(-4.13%)
Mar 30, 2022 158.86 160.21 153.02 153.35 762,116 -7.12(-4.43%)
Mar 29, 2022 156.26 160.63 154.64 160.47 724,501 +7.51(+4.91%)
Mar 28, 2022 151.47 154.53 149.56 152.96 341,529 +0.44(+0.29%)
Mar 25, 2022 152.19 153.27 149.42 152.52 324,108 +0.84(+0.56%)
Mar 24, 2022 147.18 151.69 144.85 151.68 517,383 +6.10(+4.19%)
Mar 23, 2022 147.34 148.94 145.34 145.58 351,457 -3.93(-2.63%)
Mar 22, 2022 151.16 153.19 148.52 149.51 379,472 -0.08(-0.05%)
Mar 21, 2022 151.12 152.26 147.45 149.59 529,498 -2.58(-1.69%)
Mar 18, 2022 147.22 153.24 147.22 152.16 789,068 +2.23(+1.49%)
Mar 17, 2022 148.27 150.92 146.44 149.93 436,057 +0.85(+0.57%)
Mar 16, 2022 142.01 149.19 142.01 149.08 740,034 +7.82(+5.54%)
Mar 15, 2022 134.44 141.40 134.07 141.26 533,527 +7.66(+5.74%)
Mar 14, 2022 139.80 140.30 132.87 133.59 685,373 -5.82(-4.18%)
Mar 11, 2022 146.25 147.20 139.25 139.41 470,665 -4.42(-3.07%)
Mar 10, 2022 145.14 147.51 141.35 143.83 663,293 -4.96(-3.33%)
Mar 09, 2022 144.80 149.76 143.78 148.79 583,636 +8.10(+5.75%)
Mar 08, 2022 137.98 143.73 135.07 140.70 610,323 +3.77(+2.76%)
Mar 07, 2022 143.64 145.81 136.87 136.92 547,119 -6.55(-4.56%)
Mar 04, 2022 144.97 145.73 140.05 143.47 677,400 -2.64(-1.80%)
Mar 03, 2022 151.38 151.73 145.47 146.11 391,180 -4.26(-2.84%)
Mar 02, 2022 143.12 151.39 142.67 150.37 523,166 +7.81(+5.48%)
Mar 01, 2022 147.01 148.43 141.35 142.56 563,307 -5.05(-3.42%)
Feb 28, 2022 146.47 148.99 145.00 147.61 488,981 -0.64(-0.43%)
Feb 25, 2022 145.24 148.39 144.46 148.25 412,465 +2.59(+1.78%)
Feb 24, 2022 135.71 145.84 133.63 145.66 771,929 +5.64(+4.03%)
Feb 23, 2022 146.58 148.88 139.82 140.02 641,569 -2.82(-1.97%)
Feb 22, 2022 145.66 147.68 140.32 142.84 483,205 -4.39(-2.98%)
Feb 18, 2022 147.23 0 -1.80(-1.21%)
Feb 17, 2022 149.74 151.88 147.78 149.03 948,717 -2.54(-1.68%)
Feb 16, 2022 147.89 152.24 146.51 151.58 563,460 +2.28(+1.53%)
Feb 15, 2022 145.07 149.81 143.93 149.30 427,758 +6.84(+4.80%)
Feb 14, 2022 141.34 145.07 140.37 142.46 526,641 +0.57(+0.40%)
Feb 11, 2022 148.01 149.28 141.30 141.89 456,415 -5.71(-3.87%)
Feb 10, 2022 148.24 153.17 147.02 147.59 374,654 -3.99(-2.63%)
Feb 09, 2022 147.95 151.62 146.50 151.59 372,558 +6.11(+4.20%)
Feb 08, 2022 143.49 145.96 142.56 145.48 453,196 +1.99(+1.38%)
Feb 07, 2022 144.70 145.79 142.18 143.49 314,047 -1.20(-0.83%)
Feb 04, 2022 145.49 146.28 140.52 144.70 368,171 -1.35(-0.93%)
Feb 03, 2022 149.82 145.90 146.05 626,091 -6.79(-4.44%)
Feb 02, 2022 152.31 153.06 150.50 152.84 455,416 +1.16(+0.76%)
Feb 01, 2022 151.94 153.09 149.19 151.69 588,437 -0.33(-0.22%)
Jan 31, 2022 146.39 152.40 152.02 725,889 +6.10(+4.18%)
Jan 28, 2022 143.11 146.02 140.64 145.92 788,235 +3.57(+2.51%)
Jan 27, 2022 148.76 151.08 138.97 142.35 1,507,928 -12.14(-7.86%)
Jan 26, 2022 157.32 160.04 151.65 154.49 680,806 +1.76(+1.15%)
Jan 25, 2022 155.81 158.81 151.00 152.72 540,983 -7.40(-4.62%)
Jan 24, 2022 151.76 160.41 149.51 160.12 635,850 +4.98(+3.21%)
Jan 21, 2022 157.35 161.20 154.81 155.14 511,163 -2.83(-1.79%)
Jan 20, 2022 164.69 167.35 157.57 157.97 487,119 -4.37(-2.69%)
Jan 19, 2022 170.29 170.29 162.16 162.33 579,611 -5.49(-3.27%)
Jan 18, 2022 175.59 176.74 167.73 167.82 456,876 -9.01(-5.10%)
Jan 14, 2022 176.84 0 +6.66(+3.91%)
Jan 13, 2022 175.83 177.17 169.80 170.18 496,874 -2.32(-1.34%)
Jan 12, 2022 171.95 174.40 170.68 172.50 322,895 +1.80(+1.05%)
Jan 11, 2022 164.39 170.89 162.36 170.70 424,629 +4.98(+3.01%)
Jan 10, 2022 162.64 165.74 157.34 165.72 460,522 +0.32(+0.20%)
Jan 07, 2022 171.04 174.86 165.31 165.40 570,034 -5.65(-3.30%)
Jan 06, 2022 169.60 173.78 169.21 171.04 352,684 +1.41(+0.83%)
Jan 05, 2022 175.05 176.81 169.33 169.63 496,428 -6.43(-3.65%)
Jan 04, 2022 174.03 176.66 171.44 176.06 471,475 +2.36(+1.36%)
Jan 03, 2022 171.10 174.06 170.52 173.71 276,662 +3.25(+1.91%)
Dec 31, 2021 171.82 173.02 170.46 170.46 212,307 -0.57(-0.33%)
Dec 30, 2021 173.21 174.85 170.81 171.03 269,284 -2.77(-1.59%)
Dec 29, 2021 170.81 174.73 170.81 173.79 358,332 +2.55(+1.49%)
Dec 28, 2021 173.42 173.75 168.82 171.24 295,372 -1.72(-1.00%)
Dec 27, 2021 165.55 173.11 165.55 172.96 478,022 +7.05(+4.25%)
Dec 23, 2021 163.54 166.61 161.73 165.91 350,092 +2.66(+1.63%)
Dec 22, 2021 160.50 163.52 158.74 163.24 305,952 +1.94(+1.20%)
Dec 21, 2021 156.27 161.38 155.19 161.31 524,267 +8.39(+5.48%)
Dec 20, 2021 151.41 153.82 150.11 152.92 368,796 -0.76(-0.50%)
Dec 17, 2021 154.27 156.14 151.84 153.68 818,464 -1.20(-0.78%)
Dec 16, 2021 160.77 162.65 154.10 154.89 489,201 -5.23(-3.26%)
Dec 15, 2021 156.57 160.31 152.93 160.11 453,867 +3.91(+2.51%)
Dec 14, 2021 153.56 158.29 153.16 156.20 706,744 +2.40(+1.56%)
Dec 13, 2021 159.03 160.40 153.54 153.80 380,459 -4.13(-2.62%)
Dec 10, 2021 159.82 160.88 155.18 157.93 216,962 +0.26(+0.17%)
Dec 09, 2021 160.81 163.00 157.38 157.67 288,840 -4.75(-2.92%)
Dec 08, 2021 159.32 163.48 157.77 162.41 443,087 +2.83(+1.77%)
Dec 07, 2021 155.08 161.14 154.63 159.58 456,401 +7.30(+4.79%)
Dec 06, 2021 153.13 153.85 150.09 152.28 312,937 -0.48(-0.31%)
Dec 03, 2021 153.33 153.64 151.22 152.76 408,308 +0.90(+0.59%)
Dec 02, 2021 152.01 153.16 147.51 151.86 402,203 +0.29(+0.19%)
Dec 01, 2021 152.59 158.41 150.84 151.57 552,878 +2.65(+1.78%)
Nov 30, 2021 153.90 155.57 147.21 148.92 1,031,362 -6.05(-3.90%)
Nov 29, 2021 153.13 155.19 149.86 154.96 531,474 +3.24(+2.13%)
Nov 26, 2021 156.42 157.54 150.71 151.72 311,428 -6.75(-4.26%)
Nov 24, 2021 155.75 158.51 153.83 158.48 270,065 +1.56(+1.00%)
Nov 23, 2021 156.87 158.42 153.45 156.91 465,826 -0.43(-0.27%)
Nov 22, 2021 160.72 162.91 157.32 157.34 344,136 -2.39(-1.49%)
Nov 19, 2021 160.06 162.14 159.03 159.73 422,675 -0.88(-0.55%)
Nov 18, 2021 162.16 161.13 159.88 160.61 321,778 -0.61(-0.38%)
Nov 17, 2021 163.76 163.76 160.76 161.21 362,902 -1.98(-1.22%)
Nov 16, 2021 161.92 164.28 160.75 163.20 460,851 +1.09(+0.67%)
Nov 15, 2021 163.95 166.03 160.44 162.10 464,939 -0.63(-0.39%)
Nov 12, 2021 160.53 163.67 160.22 162.74 570,984 +3.01(+1.88%)
Nov 11, 2021 155.74 159.88 154.37 159.73 350,968 +6.28(+4.09%)
Nov 10, 2021 153.96 153.45 550,497 -4.25(-2.70%)
Nov 09, 2021 155.13 157.76 153.61 157.71 505,820 +2.46(+1.59%)
Nov 08, 2021 156.98 157.82 154.28 155.24 506,472 -1.39(-0.89%)
Nov 05, 2021 154.66 156.82 154.66 156.63 923,050 +3.31(+2.16%)
Nov 04, 2021 151.00 153.44 149.29 153.32 414,931 +2.62(+1.74%)
Nov 03, 2021 151.02 151.08 148.89 150.70 317,138 +0.27(+0.18%)
Nov 02, 2021 148.56 150.97 148.51 150.42 397,833 +1.03(+0.69%)
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.