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
Insulet Corp
(NQ:
PODD
)
181.81
+0.40 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2023
285.82
292.49
285.38
287.32
239,875
+1.12(+0.39%)
Jan 30, 2023
285.50
289.99
283.00
286.20
407,799
+0.70(+0.25%)
Jan 27, 2023
285.60
288.80
281.38
285.50
334,808
-0.63(-0.22%)
Jan 26, 2023
291.35
292.00
284.05
286.13
329,124
-3.57(-1.23%)
Jan 25, 2023
288.58
290.38
281.84
289.70
301,859
-1.98(-0.68%)
Jan 24, 2023
294.98
295.98
290.47
291.68
251,690
-3.14(-1.07%)
Jan 23, 2023
294.51
299.04
293.44
294.82
228,246
+0.51(+0.17%)
Jan 20, 2023
291.79
295.66
288.69
294.31
223,202
+1.93(+0.66%)
Jan 19, 2023
287.00
294.83
284.43
292.38
488,681
+3.22(+1.11%)
Jan 18, 2023
301.45
301.76
289.02
289.16
534,233
-9.76(-3.27%)
Jan 17, 2023
305.00
306.14
298.08
298.92
548,350
-6.97(-2.28%)
Jan 13, 2023
304.10
309.44
303.88
305.89
262,037
-0.46(-0.15%)
Jan 12, 2023
303.94
306.46
296.23
306.35
317,947
+2.41(+0.79%)
Jan 11, 2023
301.74
305.87
296.01
303.94
429,010
+4.88(+1.63%)
Jan 10, 2023
298.13
304.00
294.51
299.06
355,762
+2.79(+0.94%)
Jan 09, 2023
294.74
297.96
286.08
296.27
476,591
+3.96(+1.35%)
Jan 06, 2023
289.86
299.97
285.04
292.31
398,746
+6.15(+2.15%)
Jan 05, 2023
279.59
289.89
278.18
286.16
523,273
+6.44(+2.30%)
Jan 04, 2023
289.47
290.08
278.50
279.72
656,233
-6.66(-2.33%)
Jan 03, 2023
299.50
300.00
282.77
286.38
329,009
-8.01(-2.72%)
Dec 30, 2022
291.15
294.58
286.05
294.39
236,559
-0.65(-0.22%)
Dec 29, 2022
293.24
300.92
288.44
295.04
146,110
+5.00(+1.72%)
Dec 28, 2022
291.89
297.00
289.41
290.04
115,169
-2.01(-0.69%)
Dec 27, 2022
290.67
296.60
288.29
292.05
119,564
-0.04(-0.01%)
Dec 23, 2022
296.16
296.56
290.60
292.09
170,900
-5.73(-1.92%)
Dec 22, 2022
301.71
303.39
293.68
297.82
136,355
-3.65(-1.21%)
Dec 21, 2022
300.00
303.48
296.13
301.47
255,906
+2.93(+0.98%)
Dec 20, 2022
292.87
299.64
291.25
298.54
244,507
+4.25(+1.44%)
Dec 19, 2022
298.00
298.00
290.05
294.29
389,264
-4.70(-1.57%)
Dec 16, 2022
297.50
304.59
295.39
298.99
378,886
-0.14(-0.05%)
Dec 15, 2022
306.30
308.30
298.31
299.13
441,798
-12.72(-4.08%)
Dec 14, 2022
312.89
316.44
309.09
311.85
410,425
-1.15(-0.37%)
Dec 13, 2022
310.77
314.70
307.67
313.00
604,534
+12.16(+4.04%)
Dec 12, 2022
306.13
308.37
299.06
300.84
299,906
-1.48(-0.49%)
Dec 09, 2022
303.24
306.05
301.78
302.32
231,637
-1.02(-0.34%)
Dec 08, 2022
310.86
313.96
302.65
303.34
622,875
-1.55(-0.51%)
Dec 07, 2022
299.70
306.99
296.68
304.89
299,154
+4.93(+1.64%)
Dec 06, 2022
301.53
302.93
294.76
299.96
397,844
-2.47(-0.82%)
Dec 05, 2022
307.26
309.00
301.45
302.43
249,250
-5.63(-1.83%)
Dec 02, 2022
302.86
309.00
300.04
308.06
204,531
+0.06(+0.02%)
Dec 01, 2022
302.43
310.77
302.18
308.00
466,040
+8.63(+2.88%)
Nov 30, 2022
290.07
300.66
289.71
299.37
821,318
+10.81(+3.75%)
Nov 29, 2022
292.75
293.60
288.08
288.56
219,463
-3.75(-1.28%)
Nov 28, 2022
292.50
294.60
289.50
292.31
237,875
-1.39(-0.47%)
Nov 25, 2022
291.82
295.94
291.82
293.70
106,013
+1.07(+0.37%)
Nov 23, 2022
292.23
293.82
288.29
292.63
329,493
+2.90(+1.00%)
Nov 22, 2022
291.73
293.26
285.05
289.73
409,263
-0.87(-0.30%)
Nov 21, 2022
293.50
298.13
290.51
290.60
370,512
-4.93(-1.67%)
Nov 18, 2022
300.38
303.11
291.27
295.53
435,179
-1.92(-0.65%)
Nov 17, 2022
298.17
301.25
291.12
297.45
320,088
-1.79(-0.60%)
Nov 16, 2022
304.40
310.88
298.74
299.24
443,187
-6.43(-2.10%)
Nov 15, 2022
292.50
307.48
292.50
305.67
545,285
+15.59(+5.37%)
Nov 14, 2022
293.66
297.95
289.52
290.08
456,766
-3.59(-1.22%)
Nov 11, 2022
305.21
307.48
289.19
293.67
612,019
-11.29(-3.70%)
Nov 10, 2022
308.67
311.75
298.31
304.96
574,202
+10.03(+3.40%)
Nov 09, 2022
303.05
303.05
293.30
294.93
641,804
-9.37(-3.08%)
Nov 08, 2022
305.06
308.45
296.57
304.30
1,035,186
+0.91(+0.30%)
Nov 07, 2022
312.88
317.93
302.27
303.39
1,280,609
-9.61(-3.07%)
Nov 04, 2022
306.38
320.00
288.82
313.00
2,302,972
+57.65(+22.58%)
Nov 03, 2022
262.50
269.23
255.00
255.35
738,175
-6.35(-2.43%)
Nov 02, 2022
266.79
269.12
258.85
261.70
873,414
-4.37(-1.64%)
Nov 01, 2022
260.77
266.08
257.78
266.07
532,502
+7.26(+2.81%)
Oct 31, 2022
252.34
266.06
251.23
258.81
741,012
+3.26(+1.28%)
Oct 28, 2022
244.00
257.49
241.05
255.55
538,527
+12.24(+5.03%)
Oct 27, 2022
245.99
247.19
241.29
243.31
315,177
-0.29(-0.12%)
Oct 26, 2022
239.79
246.03
237.11
243.60
538,517
+5.57(+2.34%)
Oct 25, 2022
233.29
240.00
233.29
238.03
338,144
+7.41(+3.21%)
Oct 24, 2022
228.79
231.70
224.81
230.62
280,728
+3.62(+1.59%)
Oct 21, 2022
213.58
227.40
208.54
227.00
651,212
+14.78(+6.96%)
Oct 20, 2022
215.07
218.21
210.25
212.22
342,449
-3.60(-1.67%)
Oct 19, 2022
225.88
227.25
213.64
215.82
390,182
-11.65(-5.12%)
Oct 18, 2022
232.01
234.84
224.29
227.47
381,732
+3.31(+1.48%)
Oct 17, 2022
219.97
229.54
219.97
224.16
494,890
+3.04(+1.37%)
Oct 14, 2022
236.64
237.54
220.57
221.12
457,270
-13.14(-5.61%)
Oct 13, 2022
225.00
238.26
222.66
234.26
389,957
+1.71(+0.74%)
Oct 12, 2022
232.01
233.81
228.46
232.55
241,840
-0.23(-0.10%)
Oct 11, 2022
230.23
235.89
226.01
232.78
330,441
+0.85(+0.37%)
Oct 10, 2022
237.53
237.53
230.81
231.93
150,542
-5.36(-2.26%)
Oct 07, 2022
244.12
245.14
236.62
237.29
355,523
-8.22(-3.35%)
Oct 06, 2022
245.80
248.93
242.82
245.51
256,822
+0.44(+0.18%)
Oct 05, 2022
239.69
246.80
237.59
245.07
355,824
+0.80(+0.33%)
Oct 04, 2022
239.28
244.87
238.37
244.27
308,921
+11.30(+4.85%)
Oct 03, 2022
230.78
234.39
226.05
232.97
288,017
+3.57(+1.56%)
Sep 30, 2022
231.43
237.80
228.88
229.40
294,387
-1.78(-0.77%)
Sep 29, 2022
232.98
234.63
227.15
231.18
228,324
-4.96(-2.10%)
Sep 28, 2022
233.78
236.74
231.58
236.14
395,360
+5.55(+2.41%)
Sep 27, 2022
233.63
236.28
227.03
230.59
342,224
-1.00(-0.43%)
Sep 26, 2022
232.00
237.42
229.14
231.59
259,629
-2.60(-1.11%)
Sep 23, 2022
237.88
238.66
230.75
234.19
458,571
-7.06(-2.93%)
Sep 22, 2022
247.20
248.16
239.09
241.25
437,371
-9.14(-3.65%)
Sep 21, 2022
257.40
260.94
250.36
250.39
397,656
-4.65(-1.82%)
Sep 20, 2022
253.36
257.35
249.45
255.04
224,998
+0.40(+0.16%)
Sep 19, 2022
251.91
255.26
247.19
254.64
285,298
-0.36(-0.14%)
Sep 16, 2022
253.49
256.46
250.02
255.00
774,181
-4.14(-1.60%)
Sep 15, 2022
262.79
265.07
257.77
259.14
273,970
-4.46(-1.69%)
Sep 14, 2022
255.49
263.89
250.94
263.60
424,029
+10.88(+4.31%)
Sep 13, 2022
258.48
259.55
251.80
252.72
583,645
-15.28(-5.70%)
Sep 12, 2022
267.13
270.48
265.31
268.00
517,089
-0.91(-0.34%)
Sep 09, 2022
270.03
274.09
266.06
268.91
422,490
-0.72(-0.27%)
Sep 08, 2022
260.82
270.12
257.64
269.63
386,266
+6.79(+2.58%)
Sep 07, 2022
251.23
263.35
250.26
262.84
557,933
+13.05(+5.22%)
Sep 06, 2022
253.53
255.29
249.29
249.79
446,561
-4.56(-1.79%)
Sep 02, 2022
262.50
263.84
253.76
254.35
266,795
-5.18(-2.00%)
Sep 01, 2022
254.04
260.10
247.82
259.53
420,454
+4.06(+1.59%)
Aug 31, 2022
258.60
262.47
254.20
255.47
379,981
-2.75(-1.06%)
Aug 30, 2022
265.79
267.53
255.80
258.22
431,337
-5.56(-2.11%)
Aug 29, 2022
262.54
267.30
261.06
263.78
347,901
-3.39(-1.27%)
Aug 26, 2022
279.01
281.43
266.59
267.17
613,417
-15.69(-5.55%)
Aug 25, 2022
275.67
283.28
274.63
282.86
393,427
+9.16(+3.35%)
Aug 24, 2022
261.23
274.08
259.86
273.70
488,396
+13.82(+5.32%)
Aug 23, 2022
259.89
262.83
255.70
259.88
219,333
-2.01(-0.77%)
Aug 22, 2022
264.26
266.73
259.69
261.89
201,085
-5.53(-2.07%)
Aug 19, 2022
270.15
270.74
264.36
267.42
255,620
-3.90(-1.44%)
Aug 18, 2022
268.90
271.83
266.60
271.32
311,469
+4.72(+1.77%)
Aug 17, 2022
266.42
269.46
262.98
266.60
223,992
-2.01(-0.75%)
Aug 16, 2022
268.14
271.67
264.40
268.61
329,649
-2.03(-0.75%)
Aug 15, 2022
270.98
273.57
268.12
270.64
285,612
-0.06(-0.02%)
Aug 12, 2022
263.83
273.17
262.47
270.70
276,245
+6.62(+2.51%)
Aug 11, 2022
263.99
272.44
263.06
264.08
385,299
+1.59(+0.61%)
Aug 10, 2022
264.57
267.26
261.53
262.49
268,973
+3.81(+1.47%)
Aug 09, 2022
260.49
262.60
257.01
258.68
347,447
-4.38(-1.67%)
Aug 08, 2022
267.05
272.51
260.42
263.06
357,510
-3.99(-1.49%)
Aug 05, 2022
257.71
276.38
247.55
267.05
833,891
+11.04(+4.31%)
Aug 04, 2022
259.84
261.00
253.35
256.01
684,526
-4.84(-1.86%)
Aug 03, 2022
259.61
261.46
254.81
260.85
309,991
+3.79(+1.47%)
Aug 02, 2022
245.68
258.56
245.68
257.06
981,011
+11.38(+4.63%)
Aug 01, 2022
245.91
248.18
241.90
245.68
510,705
-2.12(-0.86%)
Jul 29, 2022
246.31
248.72
241.97
247.80
459,953
+0.33(+0.13%)
Jul 28, 2022
244.11
247.92
237.76
247.47
489,635
+3.86(+1.58%)
Jul 27, 2022
242.10
245.93
239.35
243.61
323,285
+4.11(+1.72%)
Jul 26, 2022
241.69
241.69
238.11
239.50
390,780
-1.08(-0.45%)
Jul 25, 2022
240.27
243.64
237.87
240.58
292,579
-0.06(-0.02%)
Jul 22, 2022
244.99
249.47
238.89
240.64
383,817
-3.70(-1.51%)
Jul 21, 2022
238.22
246.47
238.07
244.34
475,569
+7.36(+3.11%)
Jul 20, 2022
232.61
241.65
232.61
236.98
299,658
+5.77(+2.50%)
Jul 19, 2022
226.39
232.11
222.07
231.21
361,870
+5.84(+2.59%)
Jul 18, 2022
235.11
239.34
223.84
225.37
535,593
-6.91(-2.97%)
Jul 15, 2022
230.87
234.29
227.49
232.28
366,175
+4.81(+2.11%)
Jul 14, 2022
225.29
227.95
220.89
227.47
204,923
+0.92(+0.41%)
Jul 13, 2022
222.22
228.74
216.95
226.55
257,401
+1.95(+0.87%)
Jul 12, 2022
230.72
233.32
222.51
224.60
326,240
-6.22(-2.69%)
Jul 11, 2022
229.99
232.65
227.53
230.82
342,794
-4.69(-1.99%)
Jul 08, 2022
231.42
239.13
230.59
235.51
462,903
+0.40(+0.17%)
Jul 07, 2022
230.94
239.67
228.50
235.11
601,736
+4.79(+2.08%)
Jul 06, 2022
232.04
235.89
228.00
230.32
337,969
-1.36(-0.59%)
Jul 05, 2022
225.12
233.22
221.32
231.68
243,373
+5.22(+2.31%)
Jul 01, 2022
217.18
226.70
216.27
226.46
258,577
+8.52(+3.91%)
Jun 30, 2022
221.06
222.74
213.17
217.94
436,944
-4.00(-1.80%)
Jun 29, 2022
224.22
224.22
215.01
221.94
321,737
-4.27(-1.89%)
Jun 28, 2022
228.31
232.31
224.83
226.21
432,395
-2.00(-0.88%)
Jun 27, 2022
229.72
229.72
224.59
228.21
281,678
+0.48(+0.21%)
Jun 24, 2022
218.00
227.96
218.00
227.73
398,873
+8.76(+4.00%)
Jun 23, 2022
210.23
219.09
210.23
218.97
339,092
+11.04(+5.31%)
Jun 22, 2022
202.33
210.99
197.27
207.93
265,311
+3.16(+1.54%)
Jun 21, 2022
203.93
207.94
202.23
204.77
230,202
+3.97(+1.98%)
Jun 17, 2022
197.14
206.64
196.04
200.80
483,090
+2.47(+1.25%)
Jun 16, 2022
199.05
201.45
192.33
198.33
421,914
-5.96(-2.92%)
Jun 15, 2022
205.98
209.22
200.51
204.29
610,266
-1.26(-0.61%)
Jun 14, 2022
205.11
207.34
199.73
205.55
415,422
+2.05(+1.01%)
Jun 13, 2022
212.09
214.16
203.12
203.50
633,478
-17.71(-8.01%)
Jun 10, 2022
215.97
221.92
212.03
221.21
421,562
+1.90(+0.87%)
Jun 09, 2022
216.73
222.64
212.83
219.31
385,026
-0.10(-0.05%)
Jun 08, 2022
218.02
221.47
215.85
219.41
287,443
-0.48(-0.22%)
Jun 07, 2022
208.81
220.79
206.39
219.89
391,108
+7.87(+3.71%)
Jun 06, 2022
215.34
218.55
211.69
212.02
272,532
-0.55(-0.26%)
Jun 03, 2022
212.91
213.94
207.66
212.57
556,580
-1.32(-0.62%)
Jun 02, 2022
206.31
214.18
205.27
213.89
425,799
+6.51(+3.14%)
Jun 01, 2022
216.25
220.12
203.15
207.38
520,341
-6.10(-2.86%)
May 31, 2022
210.32
217.27
199.56
213.48
1,737,048
-21.73(-9.24%)
May 27, 2022
232.78
238.60
231.30
235.21
715,594
+6.15(+2.68%)
May 26, 2022
221.65
232.15
217.61
229.06
914,989
+7.41(+3.34%)
May 25, 2022
215.10
231.46
213.00
221.65
1,215,888
+3.82(+1.75%)
May 24, 2022
217.00
222.58
212.00
217.83
2,182,739
+14.98(+7.38%)
May 23, 2022
197.70
203.97
195.54
202.85
501,750
+4.13(+2.08%)
May 20, 2022
198.75
199.99
191.77
198.72
344,403
+3.98(+2.04%)
May 19, 2022
190.05
198.50
187.07
194.74
477,249
+4.71(+2.48%)
May 18, 2022
195.40
197.65
189.70
190.03
307,870
-10.00(-5.00%)
May 17, 2022
200.49
204.38
195.16
200.03
339,499
+3.12(+1.58%)
May 16, 2022
198.98
206.23
195.59
196.91
328,959
-2.15(-1.08%)
May 13, 2022
193.90
205.43
193.88
199.06
518,167
+10.03(+5.31%)
May 12, 2022
183.55
193.22
181.00
189.03
672,145
+2.63(+1.41%)
May 11, 2022
188.08
193.71
184.62
186.40
656,668
-3.84(-2.02%)
May 10, 2022
197.37
201.10
184.54
190.24
663,036
-1.22(-0.64%)
May 09, 2022
197.81
198.49
188.05
191.46
1,124,098
-14.11(-6.86%)
May 06, 2022
223.44
227.26
191.26
205.57
1,891,179
-21.34(-9.40%)
May 05, 2022
246.32
247.25
223.10
226.91
646,234
-20.10(-8.14%)
May 04, 2022
240.14
249.39
229.87
247.01
606,855
+8.14(+3.41%)
May 03, 2022
245.50
247.91
237.82
238.87
433,037
-8.30(-3.36%)
May 02, 2022
238.65
249.61
233.71
247.17
718,757
+8.18(+3.42%)
Apr 29, 2022
237.14
245.35
235.86
238.99
633,425
+1.03(+0.43%)
Apr 28, 2022
237.26
242.36
228.11
237.96
549,416
+3.44(+1.47%)
Apr 27, 2022
242.49
247.12
233.97
234.52
493,694
-5.77(-2.40%)
Apr 26, 2022
248.05
249.02
240.11
240.29
300,190
-11.10(-4.42%)
Apr 25, 2022
248.00
255.49
247.73
251.39
295,556
+2.01(+0.81%)
Apr 22, 2022
258.56
258.56
247.49
249.38
457,883
-12.57(-4.80%)
Apr 21, 2022
274.72
275.83
261.78
261.95
461,060
-11.26(-4.12%)
Apr 20, 2022
272.24
273.49
266.63
273.21
365,148
+2.38(+0.88%)
Apr 19, 2022
255.05
271.46
252.59
270.83
476,853
+13.83(+5.38%)
Apr 18, 2022
262.08
262.08
255.25
257.00
351,720
-6.50(-2.47%)
Apr 14, 2022
265.55
266.77
260.14
263.50
349,187
-1.78(-0.67%)
Apr 13, 2022
253.43
265.38
250.83
265.28
274,992
+11.68(+4.61%)
Apr 12, 2022
261.46
264.93
252.13
253.60
404,458
-4.54(-1.76%)
Apr 11, 2022
264.46
266.81
256.04
258.14
244,817
-9.49(-3.55%)
Apr 08, 2022
265.42
270.39
259.32
267.63
290,545
+0.12(+0.04%)
Apr 07, 2022
266.91
271.64
264.43
267.51
230,528
+0.23(+0.09%)
Apr 06, 2022
266.86
274.36
259.25
267.28
330,488
-3.37(-1.25%)
Apr 05, 2022
273.99
274.49
267.78
270.65
281,727
-0.28(-0.10%)
Apr 04, 2022
279.00
280.36
270.79
270.93
312,784
-8.09(-2.90%)
Apr 01, 2022
265.61
279.19
265.61
279.02
619,913
+12.63(+4.74%)
Mar 31, 2022
264.12
271.19
262.98
266.39
457,442
+2.74(+1.04%)
Mar 30, 2022
259.08
267.76
258.07
263.65
414,235
+3.03(+1.16%)
Mar 29, 2022
258.65
263.13
256.95
260.62
212,619
+7.19(+2.84%)
Mar 28, 2022
250.65
255.63
248.46
253.43
314,671
+1.49(+0.59%)
Mar 25, 2022
253.02
253.27
247.81
251.94
263,864
+0.33(+0.13%)
Mar 24, 2022
245.17
252.82
236.22
251.61
293,202
+8.50(+3.50%)
Mar 23, 2022
248.30
251.65
237.21
243.11
1,156,925
-6.89(-2.76%)
Mar 22, 2022
251.69
263.36
249.73
250.00
748,684
-3.41(-1.35%)
Mar 21, 2022
257.30
259.11
249.42
253.41
376,741
-6.62(-2.55%)
Mar 18, 2022
247.39
261.10
247.09
260.03
699,404
+11.76(+4.74%)
Mar 17, 2022
237.00
248.41
233.53
248.27
823,266
+9.63(+4.04%)
Mar 16, 2022
221.32
239.33
221.32
238.64
749,463
+22.57(+10.45%)
Mar 15, 2022
213.13
217.46
210.50
216.07
992,271
+4.11(+1.94%)
Mar 14, 2022
219.39
225.90
210.19
211.96
652,072
-11.30(-5.06%)
Mar 11, 2022
236.41
236.41
222.59
223.26
928,777
-11.67(-4.97%)
Mar 10, 2022
244.60
230.97
234.93
967,673
-14.44(-5.79%)
Mar 09, 2022
252.00
254.40
246.60
249.37
708,142
+1.07(+0.43%)
Mar 08, 2022
257.79
262.87
247.88
248.30
858,853
-13.56(-5.18%)
Mar 07, 2022
261.21
264.69
255.52
261.86
651,124
+0.15(+0.06%)
Mar 04, 2022
263.60
268.04
257.00
261.71
438,032
-3.68(-1.39%)
Mar 03, 2022
272.44
278.67
264.68
265.39
1,132,872
-5.32(-1.97%)
Mar 02, 2022
264.04
271.32
261.93
270.71
733,602
+9.87(+3.78%)
Mar 01, 2022
261.60
265.96
258.21
260.84
340,304
-3.85(-1.45%)
Feb 28, 2022
259.99
266.51
257.28
264.69
558,218
+2.32(+0.88%)
Feb 25, 2022
253.54
263.61
252.78
262.37
529,546
+7.00(+2.74%)
Feb 24, 2022
218.00
260.44
212.12
255.37
1,502,282
+24.55(+10.64%)
Feb 23, 2022
234.44
240.78
230.59
230.82
670,540
-3.72(-1.59%)
Feb 22, 2022
231.56
238.43
231.27
234.54
448,949
+0.36(+0.15%)
Feb 18, 2022
234.18
0
-6.63(-2.75%)
Feb 17, 2022
250.05
250.25
239.25
240.81
414,969
-11.52(-4.57%)
Feb 16, 2022
252.81
254.17
245.98
252.33
287,058
-2.01(-0.79%)
Feb 15, 2022
251.59
255.57
249.97
254.34
294,620
+8.78(+3.58%)
Feb 14, 2022
248.27
251.94
244.04
245.56
726,837
-2.50(-1.01%)
Feb 11, 2022
253.07
259.07
244.75
248.06
540,670
-4.75(-1.88%)
Feb 10, 2022
249.25
263.39
247.63
252.81
552,277
-3.54(-1.38%)
Feb 09, 2022
250.77
257.36
248.03
256.35
463,178
+8.66(+3.50%)
Feb 08, 2022
241.36
248.41
236.58
247.69
287,309
+5.16(+2.13%)
Feb 07, 2022
243.49
250.95
241.73
242.53
348,058
-0.96(-0.39%)
Feb 04, 2022
240.85
244.97
237.94
243.49
449,713
+1.43(+0.59%)
Feb 03, 2022
249.48
239.79
242.06
447,712
-11.13(-4.40%)
Feb 02, 2022
252.92
256.57
247.16
253.19
920,122
+5.11(+2.06%)
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
.