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
Zscaler Inc
(NQ:
ZS
)
171.96
+0.96 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 28, 2022
226.51
238.94
220.67
238.70
2,803,864
+15.62(+7.00%)
Jan 27, 2022
229.86
235.55
220.93
223.08
2,697,412
-3.77(-1.66%)
Jan 26, 2022
236.91
241.96
224.42
226.85
3,325,026
-2.03(-0.89%)
Jan 25, 2022
239.84
241.50
225.61
228.88
3,000,627
-14.32(-5.89%)
Jan 24, 2022
234.99
244.21
220.07
243.20
4,143,637
+1.26(+0.52%)
Jan 21, 2022
249.33
256.51
241.11
241.94
2,761,524
-8.73(-3.48%)
Jan 20, 2022
256.51
264.33
250.24
250.67
2,205,502
-2.44(-0.96%)
Jan 19, 2022
258.88
267.49
252.98
253.11
2,429,633
-6.09(-2.35%)
Jan 18, 2022
251.49
266.46
245.30
259.20
3,174,379
+4.46(+1.75%)
Jan 14, 2022
254.74
0
+4.27(+1.70%)
Jan 13, 2022
274.65
277.27
250.32
250.47
3,130,555
-23.51(-8.58%)
Jan 12, 2022
283.11
288.61
272.88
273.98
1,880,571
-3.55(-1.28%)
Jan 11, 2022
270.45
281.37
267.33
277.53
1,516,684
+1.88(+0.68%)
Jan 10, 2022
254.50
276.02
249.01
275.65
4,331,378
+14.12(+5.40%)
Jan 07, 2022
258.38
268.36
254.35
261.53
1,696,005
+1.32(+0.51%)
Jan 06, 2022
261.00
266.32
252.35
260.21
2,439,117
-2.12(-0.81%)
Jan 05, 2022
275.01
280.37
256.40
262.33
3,469,798
-19.25(-6.84%)
Jan 04, 2022
297.96
298.19
270.72
281.58
3,824,846
-20.25(-6.71%)
Jan 03, 2022
322.60
323.55
300.50
301.83
2,576,242
-19.50(-6.07%)
Dec 31, 2021
324.46
326.00
321.00
321.33
940,845
-3.26(-1.00%)
Dec 30, 2021
323.18
329.68
323.00
324.59
1,191,025
+1.41(+0.44%)
Dec 29, 2021
326.00
326.00
317.00
323.18
1,068,257
-1.48(-0.46%)
Dec 28, 2021
331.55
331.55
321.65
324.66
949,698
-5.23(-1.59%)
Dec 27, 2021
326.85
332.50
326.39
329.89
1,242,478
+6.89(+2.13%)
Dec 23, 2021
322.00
326.24
316.75
323.00
940,946
+0.99(+0.31%)
Dec 22, 2021
319.08
322.48
314.02
322.01
1,292,186
+2.47(+0.77%)
Dec 21, 2021
307.88
320.69
300.11
319.54
3,286,663
+13.60(+4.45%)
Dec 20, 2021
298.45
308.49
294.54
305.94
2,153,663
+1.07(+0.35%)
Dec 17, 2021
286.71
307.07
285.00
304.87
9,174,519
+9.62(+3.26%)
Dec 16, 2021
305.00
307.19
291.78
295.25
3,187,235
-11.99(-3.90%)
Dec 15, 2021
282.97
309.04
281.56
307.24
2,970,749
+22.24(+7.80%)
Dec 14, 2021
285.44
287.83
272.52
285.00
5,115,005
-23.54(-7.63%)
Dec 13, 2021
311.10
320.99
304.17
308.54
2,428,792
+2.79(+0.91%)
Dec 10, 2021
303.50
311.37
300.50
305.75
1,929,399
+2.71(+0.89%)
Dec 09, 2021
313.00
317.78
300.26
303.04
3,579,298
-8.77(-2.81%)
Dec 08, 2021
298.38
313.41
293.20
311.81
3,205,747
+14.05(+4.72%)
Dec 07, 2021
286.00
300.44
285.01
297.76
4,002,221
+22.76(+8.28%)
Dec 06, 2021
301.94
304.17
265.33
275.00
7,466,936
-38.35(-12.24%)
Dec 03, 2021
330.00
330.00
300.54
313.35
2,632,017
-18.62(-5.61%)
Dec 02, 2021
318.22
334.74
316.51
331.97
2,607,411
+13.76(+4.32%)
Dec 01, 2021
371.06
373.74
314.70
318.21
5,677,115
-28.76(-8.29%)
Nov 30, 2021
355.88
358.82
343.69
346.97
3,872,100
-8.95(-2.51%)
Nov 29, 2021
342.27
358.36
342.27
355.92
2,286,224
+19.02(+5.65%)
Nov 26, 2021
343.04
347.65
335.38
336.90
839,708
-5.57(-1.63%)
Nov 24, 2021
334.77
343.70
328.48
342.47
1,463,134
+7.41(+2.21%)
Nov 23, 2021
336.60
345.58
330.66
335.06
2,671,306
-8.80(-2.56%)
Nov 22, 2021
367.07
368.00
342.22
343.86
2,518,423
-24.92(-6.76%)
Nov 19, 2021
372.50
376.11
367.54
368.78
1,899,192
+3.13(+0.86%)
Nov 18, 2021
358.26
365.92
364.18
365.65
1,773,791
+9.65(+2.71%)
Nov 17, 2021
352.75
358.13
345.74
356.00
1,655,019
+2.25(+0.64%)
Nov 16, 2021
345.80
355.41
345.61
353.75
1,429,848
+7.95(+2.30%)
Nov 15, 2021
352.91
352.91
341.83
345.80
1,235,746
-3.27(-0.94%)
Nov 12, 2021
346.76
349.57
343.16
349.07
1,330,232
+5.45(+1.59%)
Nov 11, 2021
343.17
348.27
342.23
343.62
1,679,834
+6.51(+1.93%)
Nov 10, 2021
348.27
337.11
2,228,072
-15.50(-4.40%)
Nov 09, 2021
353.40
356.45
347.72
352.61
2,008,968
+2.44(+0.70%)
Nov 08, 2021
340.55
351.90
339.37
350.17
1,943,013
+11.68(+3.45%)
Nov 05, 2021
333.95
338.54
332.11
338.49
1,887,968
+6.59(+1.99%)
Nov 04, 2021
329.00
333.88
325.16
331.90
1,413,519
+4.40(+1.34%)
Nov 03, 2021
328.50
329.00
321.31
327.50
1,298,748
+1.63(+0.50%)
Nov 02, 2021
318.51
326.20
317.38
325.87
1,585,065
+7.19(+2.26%)
Nov 01, 2021
319.46
321.50
315.13
318.68
1,471,499
-0.18(-0.06%)
Oct 29, 2021
315.95
319.99
314.00
318.86
1,084,858
+2.52(+0.80%)
Oct 28, 2021
310.94
316.99
308.24
316.34
1,351,795
+6.24(+2.01%)
Oct 27, 2021
316.20
319.84
309.01
310.10
1,419,171
-5.22(-1.66%)
Oct 26, 2021
313.88
316.00
315.32
1,814,224
+4.12(+1.32%)
Oct 25, 2021
308.00
314.11
305.57
311.20
1,139,204
+3.33(+1.08%)
Oct 22, 2021
305.73
309.69
304.01
307.87
941,508
+2.18(+0.71%)
Oct 21, 2021
298.70
305.77
298.41
305.69
1,204,521
+8.02(+2.69%)
Oct 20, 2021
300.21
301.77
294.40
297.67
789,070
-0.36(-0.12%)
Oct 19, 2021
301.50
303.61
297.41
298.03
1,587,682
-3.30(-1.10%)
Oct 18, 2021
292.51
301.33
291.60
301.33
1,765,641
+8.63(+2.95%)
Oct 15, 2021
294.50
294.90
291.61
292.70
1,433,528
-1.19(-0.40%)
Oct 14, 2021
290.00
294.44
288.66
293.89
1,544,478
+7.25(+2.53%)
Oct 13, 2021
279.78
287.97
279.32
286.64
1,961,570
+8.92(+3.21%)
Oct 12, 2021
270.08
278.34
266.76
277.72
1,888,908
+10.02(+3.74%)
Oct 11, 2021
263.60
271.17
262.02
267.70
1,224,383
+1.04(+0.39%)
Oct 08, 2021
272.30
272.30
266.00
266.66
1,230,312
-3.22(-1.19%)
Oct 07, 2021
266.02
274.24
265.58
269.88
1,706,369
+5.63(+2.13%)
Oct 06, 2021
256.28
265.62
255.10
264.25
1,900,204
+5.75(+2.22%)
Oct 05, 2021
253.45
260.00
252.50
258.50
1,506,134
+6.52(+2.59%)
Oct 04, 2021
261.35
261.35
248.33
251.98
2,245,562
-11.18(-4.25%)
Oct 01, 2021
263.17
264.85
257.10
263.16
1,135,437
+0.94(+0.36%)
Sep 30, 2021
260.41
263.52
258.30
262.22
1,355,409
+3.34(+1.29%)
Sep 29, 2021
263.41
265.42
256.80
258.88
2,600,223
+0.14(+0.05%)
Sep 28, 2021
267.99
268.00
256.01
258.74
3,148,763
-13.99(-5.13%)
Sep 27, 2021
277.70
279.57
271.21
272.73
1,630,589
-7.26(-2.59%)
Sep 24, 2021
280.00
280.40
271.30
279.99
1,126,329
-0.03(-0.01%)
Sep 23, 2021
279.94
281.90
276.36
280.02
1,921,655
+2.32(+0.84%)
Sep 22, 2021
273.96
279.17
271.15
277.70
1,717,128
+5.37(+1.97%)
Sep 21, 2021
272.23
275.74
269.48
272.33
1,227,190
+2.35(+0.87%)
Sep 20, 2021
268.00
275.00
267.28
269.98
1,919,539
-5.68(-2.06%)
Sep 17, 2021
273.33
276.51
269.67
275.66
4,428,467
+1.27(+0.46%)
Sep 16, 2021
273.25
274.64
266.71
274.39
2,275,550
+0.95(+0.35%)
Sep 15, 2021
275.87
278.03
270.16
273.44
1,429,151
-2.36(-0.86%)
Sep 14, 2021
269.94
276.00
269.07
275.80
2,290,501
+7.98(+2.98%)
Sep 13, 2021
267.60
269.55
260.12
267.82
2,934,923
-3.08(-1.14%)
Sep 10, 2021
289.03
289.03
269.52
270.90
4,584,046
-9.32(-3.33%)
Sep 09, 2021
280.42
284.25
278.63
280.22
3,106,390
-0.44(-0.16%)
Sep 08, 2021
282.26
283.99
277.20
280.66
2,557,395
-2.29(-0.81%)
Sep 07, 2021
293.44
293.44
280.05
282.95
1,991,723
-4.45(-1.55%)
Sep 03, 2021
282.55
288.87
281.38
287.40
1,788,734
+5.20(+1.84%)
Sep 02, 2021
277.11
284.79
276.35
282.20
1,602,129
+5.49(+1.98%)
Sep 01, 2021
276.14
279.53
275.56
276.71
1,489,203
-1.54(-0.55%)
Aug 31, 2021
276.76
279.14
273.11
278.25
1,592,231
+0.08(+0.03%)
Aug 30, 2021
275.65
279.29
272.57
278.17
1,503,659
+4.44(+1.62%)
Aug 27, 2021
268.67
275.00
266.77
273.73
1,315,253
+6.76(+2.53%)
Aug 26, 2021
263.00
270.90
262.55
266.97
1,713,535
+3.94(+1.50%)
Aug 25, 2021
258.35
263.55
256.97
263.03
1,457,629
+5.06(+1.96%)
Aug 24, 2021
258.97
259.84
255.63
257.97
1,663,215
+7.16(+2.85%)
Aug 23, 2021
248.99
252.65
246.23
250.81
1,146,380
+4.41(+1.79%)
Aug 20, 2021
246.65
249.90
243.64
246.40
1,140,377
+1.52(+0.62%)
Aug 19, 2021
242.00
245.63
241.69
244.88
1,108,532
+2.34(+0.96%)
Aug 18, 2021
242.15
244.79
237.58
242.54
860,833
+1.07(+0.44%)
Aug 17, 2021
243.43
243.43
237.00
241.47
1,053,448
-1.96(-0.81%)
Aug 16, 2021
244.00
245.15
237.30
243.43
973,083
-1.72(-0.70%)
Aug 13, 2021
244.00
246.99
242.40
245.15
870,387
+2.21(+0.91%)
Aug 12, 2021
235.18
244.20
235.18
242.94
767,632
+5.27(+2.22%)
Aug 11, 2021
241.58
243.33
235.30
237.67
1,174,569
-2.83(-1.18%)
Aug 10, 2021
246.71
247.67
238.07
240.50
1,051,258
-4.54(-1.85%)
Aug 09, 2021
241.50
245.58
239.88
245.04
700,976
+2.99(+1.24%)
Aug 06, 2021
247.00
247.43
237.86
242.05
1,406,357
-5.62(-2.27%)
Aug 05, 2021
248.00
249.71
245.62
247.67
979,913
-0.26(-0.10%)
Aug 04, 2021
243.63
248.84
242.99
247.93
1,212,177
+4.86(+2.00%)
Aug 03, 2021
239.51
244.87
238.32
243.07
1,039,700
+4.03(+1.69%)
Aug 02, 2021
237.00
242.11
229.50
239.04
1,837,409
+3.13(+1.33%)
Jul 30, 2021
235.97
239.09
235.25
235.91
954,988
-1.12(-0.47%)
Jul 29, 2021
235.01
239.50
234.87
237.03
808,433
+0.19(+0.08%)
Jul 28, 2021
234.61
238.50
231.36
236.84
820,685
+3.81(+1.63%)
Jul 27, 2021
236.20
237.99
228.73
233.03
1,032,284
-1.49(-0.64%)
Jul 26, 2021
235.73
237.31
230.88
234.52
850,182
-4.20(-1.76%)
Jul 23, 2021
237.14
240.29
234.70
238.72
1,309,636
+3.13(+1.33%)
Jul 22, 2021
232.00
237.45
230.65
235.59
1,265,336
+4.53(+1.96%)
Jul 21, 2021
228.88
232.60
226.36
231.06
1,263,339
+1.95(+0.85%)
Jul 20, 2021
227.08
230.21
221.68
229.11
1,746,922
+6.10(+2.74%)
Jul 19, 2021
217.83
223.55
216.45
223.01
1,289,354
+1.85(+0.84%)
Jul 16, 2021
221.74
223.44
217.88
221.16
1,489,517
+1.85(+0.84%)
Jul 15, 2021
227.15
227.25
218.34
219.31
1,354,565
-5.20(-2.32%)
Jul 14, 2021
229.91
231.00
223.25
224.51
1,427,006
-2.67(-1.18%)
Jul 13, 2021
230.00
234.76
226.31
227.18
1,511,614
-0.79(-0.35%)
Jul 12, 2021
232.52
236.46
227.50
227.97
1,540,760
+0.18(+0.08%)
Jul 09, 2021
227.17
228.36
224.00
227.79
910,219
+0.62(+0.27%)
Jul 08, 2021
222.32
227.50
220.00
227.17
1,742,228
-0.73(-0.32%)
Jul 07, 2021
227.00
231.59
223.27
227.90
2,623,794
+2.90(+1.29%)
Jul 06, 2021
217.07
225.69
217.00
225.00
2,754,175
+10.22(+4.76%)
Jul 02, 2021
215.34
218.60
214.00
214.78
838,573
+1.06(+0.50%)
Jul 01, 2021
214.98
217.48
211.19
213.72
1,063,009
-2.34(-1.08%)
Jun 30, 2021
220.80
220.80
215.37
216.06
1,633,831
-5.38(-2.43%)
Jun 29, 2021
220.00
221.89
218.25
221.44
919,854
+0.17(+0.08%)
Jun 28, 2021
220.56
223.94
219.68
221.27
1,574,118
+2.43(+1.11%)
Jun 25, 2021
220.91
222.00
216.75
218.84
1,907,714
-0.80(-0.36%)
Jun 24, 2021
220.19
222.32
218.89
219.64
1,320,445
+0.78(+0.36%)
Jun 23, 2021
219.55
221.04
218.41
218.86
1,385,444
-0.75(-0.34%)
Jun 22, 2021
216.66
221.12
216.42
219.61
1,501,855
+3.20(+1.48%)
Jun 21, 2021
216.55
218.10
211.51
216.41
1,480,003
-2.19(-1.00%)
Jun 18, 2021
215.57
219.95
214.10
218.60
2,050,110
+3.46(+1.61%)
Jun 17, 2021
209.01
217.00
208.02
215.14
1,708,004
+2.87(+1.35%)
Jun 16, 2021
209.11
217.81
208.50
212.27
3,092,811
+4.88(+2.35%)
Jun 15, 2021
209.62
213.54
206.91
207.39
1,281,124
-4.04(-1.91%)
Jun 14, 2021
207.79
212.80
207.33
211.43
1,896,982
+3.64(+1.75%)
Jun 11, 2021
203.00
208.54
201.87
207.79
2,106,531
+2.88(+1.41%)
Jun 10, 2021
194.77
205.61
194.55
204.91
3,557,201
+8.92(+4.55%)
Jun 09, 2021
195.27
198.43
195.07
195.99
1,603,617
+1.34(+0.69%)
Jun 08, 2021
194.04
197.53
192.47
194.65
1,972,443
+1.92(+1.00%)
Jun 07, 2021
184.81
193.60
183.09
192.73
2,098,808
+6.93(+3.73%)
Jun 04, 2021
186.83
188.31
184.77
185.80
1,795,318
+1.55(+0.84%)
Jun 03, 2021
190.12
190.46
183.95
184.25
1,656,005
-7.09(-3.71%)
Jun 02, 2021
190.56
193.16
189.03
191.34
1,287,313
-0.43(-0.22%)
Jun 01, 2021
194.17
195.95
190.05
191.77
1,444,942
-2.43(-1.25%)
May 28, 2021
194.48
197.69
193.94
194.20
1,949,139
-0.06(-0.03%)
May 27, 2021
193.60
196.30
188.02
194.26
3,948,722
+0.06(+0.03%)
May 26, 2021
195.00
199.77
191.50
194.20
7,965,582
+21.46(+12.42%)
May 25, 2021
175.05
176.03
170.31
172.74
3,313,087
-1.66(-0.95%)
May 24, 2021
172.49
175.95
172.14
174.40
2,361,223
+4.32(+2.54%)
May 21, 2021
174.92
175.00
169.90
170.08
1,759,519
-0.65(-0.38%)
May 20, 2021
167.26
171.95
165.92
170.73
1,896,893
+5.92(+3.59%)
May 19, 2021
163.53
166.47
161.39
164.81
1,895,351
-1.69(-1.02%)
May 18, 2021
164.51
168.75
163.23
166.50
2,239,269
+3.22(+1.97%)
May 17, 2021
164.10
166.89
160.70
163.28
1,374,138
-2.06(-1.25%)
May 14, 2021
162.52
166.16
161.63
165.34
1,430,977
+4.42(+2.75%)
May 13, 2021
166.26
167.92
158.47
160.92
1,913,040
-3.16(-1.93%)
May 12, 2021
167.47
169.52
160.91
164.08
2,069,311
-6.61(-3.87%)
May 11, 2021
157.91
172.28
157.03
170.69
2,774,259
+4.92(+2.97%)
May 10, 2021
168.16
169.32
164.77
165.77
1,926,069
-3.55(-2.10%)
May 07, 2021
171.50
174.00
168.24
169.32
1,524,516
+1.97(+1.18%)
May 06, 2021
171.46
172.49
163.50
167.35
2,068,067
-4.95(-2.87%)
May 05, 2021
178.03
179.54
171.03
172.30
968,390
-3.18(-1.81%)
May 04, 2021
176.47
177.74
169.36
175.48
2,196,102
-5.11(-2.83%)
May 03, 2021
186.60
188.22
179.60
180.59
2,060,487
-7.05(-3.76%)
Apr 30, 2021
184.99
191.48
184.40
187.64
1,174,800
+0.36(+0.19%)
Apr 29, 2021
196.00
196.29
185.20
187.28
2,168,529
-8.14(-4.17%)
Apr 28, 2021
195.40
198.00
192.51
195.42
2,199,893
-0.51(-0.26%)
Apr 27, 2021
198.08
199.50
193.90
195.93
1,365,746
-0.76(-0.39%)
Apr 26, 2021
191.70
196.78
188.72
196.69
1,319,082
+6.43(+3.38%)
Apr 23, 2021
192.48
194.22
188.55
190.26
1,497,700
+0.23(+0.12%)
Apr 22, 2021
186.19
194.25
185.75
190.03
1,827,375
+3.91(+2.10%)
Apr 21, 2021
183.71
188.46
181.43
186.12
1,057,320
+0.04(+0.02%)
Apr 20, 2021
191.99
194.79
185.07
186.08
1,119,296
-4.86(-2.55%)
Apr 19, 2021
191.14
195.71
189.20
190.94
919,471
-1.55(-0.81%)
Apr 16, 2021
196.81
196.81
189.74
192.49
1,319,400
-3.43(-1.75%)
Apr 15, 2021
195.31
197.52
193.04
195.92
1,258,772
+3.53(+1.83%)
Apr 14, 2021
198.04
198.90
192.08
192.39
1,369,047
-4.26(-2.17%)
Apr 13, 2021
190.15
199.50
189.59
196.65
2,486,845
+8.27(+4.39%)
Apr 12, 2021
185.58
189.50
183.55
188.38
2,056,305
+3.34(+1.81%)
Apr 09, 2021
183.99
185.26
180.87
185.04
1,122,700
-0.15(-0.08%)
Apr 08, 2021
183.00
187.17
181.80
185.19
1,926,072
+5.17(+2.87%)
Apr 07, 2021
180.81
183.32
179.00
180.02
1,242,097
-2.10(-1.15%)
Apr 06, 2021
175.43
184.96
173.53
182.12
2,282,696
+6.93(+3.96%)
Apr 05, 2021
176.61
178.95
172.32
175.19
1,368,568
-0.58(-0.33%)
Apr 01, 2021
174.80
180.00
174.30
175.77
2,097,300
+4.10(+2.39%)
Mar 31, 2021
168.49
173.17
167.20
171.67
1,918,522
+5.88(+3.55%)
Mar 30, 2021
164.24
166.86
160.66
165.79
1,336,031
+0.04(+0.02%)
Mar 29, 2021
169.01
174.86
163.45
165.75
2,372,234
-4.03(-2.37%)
Mar 26, 2021
170.92
174.00
164.67
169.78
1,816,600
-3.07(-1.78%)
Mar 25, 2021
171.45
175.30
168.40
172.85
1,557,135
-2.25(-1.28%)
Mar 24, 2021
186.40
186.40
174.99
175.10
2,133,643
-7.90(-4.32%)
Mar 23, 2021
182.46
185.45
180.00
183.00
1,619,430
+0.39(+0.21%)
Mar 22, 2021
183.50
185.16
181.40
182.61
1,710,649
+1.05(+0.58%)
Mar 19, 2021
178.66
182.03
175.75
181.56
2,320,500
+3.35(+1.88%)
Mar 18, 2021
184.40
184.67
177.40
178.21
2,676,421
-7.12(-3.84%)
Mar 17, 2021
178.61
188.49
177.00
185.33
2,333,020
+3.15(+1.73%)
Mar 16, 2021
187.00
187.92
178.02
182.18
2,178,182
-2.09(-1.13%)
Mar 15, 2021
184.98
185.00
180.55
184.27
1,435,565
-0.34(-0.18%)
Mar 12, 2021
184.54
185.21
179.88
184.61
1,521,400
-4.26(-2.26%)
Mar 11, 2021
187.00
189.75
183.09
188.87
2,080,033
+8.80(+4.89%)
Mar 10, 2021
185.82
188.98
178.81
180.07
2,426,834
-1.36(-0.75%)
Mar 09, 2021
178.71
182.79
175.00
181.43
2,822,398
+13.59(+8.10%)
Mar 08, 2021
175.76
181.70
166.89
167.84
2,747,583
-7.53(-4.29%)
Mar 05, 2021
185.54
185.54
165.57
175.37
3,941,600
-5.53(-3.06%)
Mar 04, 2021
184.33
190.96
175.68
180.90
3,171,481
-6.93(-3.69%)
Mar 03, 2021
202.11
202.12
187.46
187.83
2,702,909
-14.78(-7.29%)
Mar 02, 2021
212.00
212.00
202.27
202.61
1,788,617
-7.55(-3.59%)
Mar 01, 2021
208.75
211.14
202.18
210.16
1,917,605
+5.13(+2.50%)
Feb 26, 2021
213.10
224.08
197.08
205.03
3,721,900
+9.24(+4.72%)
Feb 25, 2021
204.00
210.91
194.34
195.79
2,547,000
-12.02(-5.78%)
Feb 24, 2021
208.38
210.79
203.55
207.81
1,683,604
+1.30(+0.63%)
Feb 23, 2021
203.26
206.84
190.60
206.51
3,704,147
-6.94(-3.25%)
Feb 22, 2021
223.68
225.25
212.90
213.45
2,423,319
-12.58(-5.57%)
Feb 19, 2021
225.55
228.09
223.41
226.03
1,487,000
+2.65(+1.19%)
Feb 18, 2021
222.06
224.20
216.20
223.38
1,418,487
-1.45(-0.64%)
Feb 17, 2021
225.21
225.90
217.66
224.83
1,469,966
+1.20(+0.54%)
Feb 16, 2021
229.26
230.88
217.75
223.63
1,918,722
-2.85(-1.26%)
Feb 12, 2021
224.76
228.38
221.58
226.48
1,522,700
+3.59(+1.61%)
Feb 11, 2021
225.00
227.04
217.97
222.89
1,485,735
-0.20(-0.09%)
Feb 10, 2021
221.00
224.49
216.49
223.09
2,131,170
+3.09(+1.40%)
Feb 09, 2021
218.58
220.85
215.99
220.00
1,115,110
+4.13(+1.91%)
Feb 08, 2021
219.31
221.25
214.08
215.87
1,162,786
-0.91(-0.42%)
Feb 05, 2021
215.45
219.99
211.88
216.78
2,018,300
+3.03(+1.42%)
Feb 04, 2021
210.11
214.24
207.33
213.75
1,235,895
+4.19(+2.00%)
Feb 03, 2021
217.90
218.21
207.06
209.56
2,394,579
-7.15(-3.30%)
Feb 02, 2021
207.06
217.44
207.06
216.71
1,891,720
+12.24(+5.99%)
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
.