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
Hubspot Inc
(NY:
HUBS
)
590.16
-4.70 (-0.79%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Apr 28, 2023
423.24
425.65
413.00
420.95
532,870
-8.14(-1.90%)
Apr 27, 2023
422.40
429.52
413.94
429.09
442,226
+13.46(+3.24%)
Apr 26, 2023
410.00
423.58
408.73
415.63
521,367
+13.78(+3.43%)
Apr 25, 2023
408.55
408.55
399.49
401.85
487,958
-10.83(-2.62%)
Apr 24, 2023
424.33
427.45
408.05
412.68
442,246
-11.17(-2.64%)
Apr 21, 2023
418.49
424.43
416.02
423.85
506,038
+6.78(+1.63%)
Apr 20, 2023
415.62
422.49
414.59
417.07
285,928
-2.20(-0.52%)
Apr 19, 2023
409.85
424.61
409.46
419.27
351,481
+4.52(+1.09%)
Apr 18, 2023
421.00
423.06
412.76
414.75
410,373
-2.32(-0.56%)
Apr 17, 2023
417.05
424.12
416.45
417.07
429,261
+0.87(+0.21%)
Apr 14, 2023
416.80
423.27
409.05
416.20
480,635
-6.80(-1.61%)
Apr 13, 2023
417.42
426.79
416.25
423.00
499,676
+9.34(+2.26%)
Apr 12, 2023
417.37
422.39
411.22
413.66
530,223
+4.81(+1.18%)
Apr 11, 2023
403.50
413.55
402.67
408.85
351,104
+1.14(+0.28%)
Apr 10, 2023
400.43
410.55
394.26
407.71
345,601
+0.14(+0.03%)
Apr 06, 2023
401.21
408.52
390.22
407.57
823,684
+2.32(+0.57%)
Apr 05, 2023
416.52
416.68
399.67
405.25
937,498
-14.08(-3.36%)
Apr 04, 2023
424.71
428.33
417.32
419.33
715,673
-0.77(-0.18%)
Apr 03, 2023
423.34
426.07
414.54
420.10
430,794
-8.65(-2.02%)
Mar 31, 2023
418.69
431.60
417.98
428.75
636,568
+11.78(+2.83%)
Mar 30, 2023
415.69
421.65
414.12
416.97
439,368
+5.29(+1.28%)
Mar 29, 2023
407.21
414.31
404.54
411.68
529,174
+8.44(+2.09%)
Mar 28, 2023
399.61
404.54
397.74
403.24
474,916
+3.08(+0.77%)
Mar 27, 2023
396.93
402.59
392.49
400.16
304,361
+4.39(+1.11%)
Mar 24, 2023
396.22
397.73
387.42
395.77
493,710
-1.44(-0.36%)
Mar 23, 2023
395.59
405.45
389.48
397.21
598,249
+10.00(+2.58%)
Mar 22, 2023
401.79
402.00
387.09
387.21
468,704
-14.09(-3.51%)
Mar 21, 2023
392.85
403.15
391.66
401.30
431,532
+11.55(+2.96%)
Mar 20, 2023
395.89
396.00
380.49
389.75
795,408
-7.73(-1.94%)
Mar 17, 2023
397.27
403.59
393.02
397.48
405,297
-1.64(-0.41%)
Mar 16, 2023
392.48
404.55
390.63
399.12
714,574
+8.04(+2.06%)
Mar 15, 2023
389.22
394.56
381.31
391.08
516,226
-1.77(-0.45%)
Mar 14, 2023
383.95
395.54
383.95
392.85
705,782
+13.45(+3.55%)
Mar 13, 2023
366.49
385.31
356.07
379.40
655,368
+9.70(+2.62%)
Mar 10, 2023
388.80
390.36
367.36
369.70
1,057,858
-23.23(-5.91%)
Mar 09, 2023
400.93
410.00
392.76
392.93
593,651
-10.51(-2.61%)
Mar 08, 2023
401.64
405.73
398.10
403.44
496,726
+0.70(+0.17%)
Mar 07, 2023
401.00
410.00
398.00
402.74
468,709
+1.88(+0.47%)
Mar 06, 2023
407.97
414.00
399.12
400.86
508,735
-7.56(-1.85%)
Mar 03, 2023
395.95
408.94
395.95
408.42
768,548
+12.34(+3.12%)
Mar 02, 2023
379.80
397.00
377.20
396.08
650,308
+12.95(+3.38%)
Mar 01, 2023
388.40
391.28
382.52
383.13
384,944
-3.73(-0.96%)
Feb 28, 2023
388.50
397.78
386.85
386.86
712,588
-1.72(-0.44%)
Feb 27, 2023
390.86
395.12
386.32
388.58
483,410
+2.45(+0.63%)
Feb 24, 2023
382.12
390.00
380.75
386.13
616,162
-6.96(-1.77%)
Feb 23, 2023
388.11
395.01
384.72
393.09
600,372
+7.22(+1.87%)
Feb 22, 2023
386.00
398.75
382.86
385.87
809,864
-0.13(-0.03%)
Feb 21, 2023
399.72
408.45
385.20
386.00
1,118,964
-18.65(-4.61%)
Feb 17, 2023
415.68
418.39
394.45
404.65
2,558,584
+42.72(+11.80%)
Feb 16, 2023
358.75
373.99
357.05
361.93
1,643,937
-5.54(-1.51%)
Feb 15, 2023
365.03
370.80
359.74
367.47
1,339,248
+3.55(+0.98%)
Feb 14, 2023
349.38
368.42
347.98
363.92
651,016
+9.89(+2.79%)
Feb 13, 2023
348.73
357.24
342.32
354.03
476,950
+8.58(+2.48%)
Feb 10, 2023
355.34
355.34
343.38
345.45
555,624
-13.20(-3.68%)
Feb 09, 2023
368.95
371.02
354.81
358.65
524,003
-3.52(-0.97%)
Feb 08, 2023
366.86
375.45
360.85
362.17
410,435
-7.23(-1.96%)
Feb 07, 2023
359.17
369.81
352.39
369.40
496,511
+9.47(+2.63%)
Feb 06, 2023
358.30
369.62
356.69
359.93
779,645
-5.83(-1.59%)
Feb 03, 2023
381.14
384.75
362.80
365.76
1,239,667
-32.20(-8.09%)
Feb 02, 2023
385.00
399.55
377.31
397.96
1,215,472
+29.29(+7.94%)
Feb 01, 2023
351.50
371.06
347.22
368.67
1,121,387
+21.66(+6.24%)
Jan 31, 2023
348.34
349.10
334.78
347.01
1,156,629
-1.98(-0.57%)
Jan 30, 2023
352.71
356.46
342.42
348.99
521,290
-9.85(-2.74%)
Jan 27, 2023
352.55
362.52
350.16
358.84
1,138,757
+0.97(+0.27%)
Jan 26, 2023
359.96
362.52
352.14
357.87
827,712
+8.42(+2.41%)
Jan 25, 2023
333.35
352.87
329.23
349.45
779,040
+2.53(+0.73%)
Jan 24, 2023
343.89
355.50
340.71
346.92
1,038,311
+0.99(+0.29%)
Jan 23, 2023
332.18
347.38
329.30
345.93
683,080
+15.99(+4.85%)
Jan 20, 2023
314.15
331.50
311.93
329.94
651,767
+18.12(+5.81%)
Jan 19, 2023
313.63
318.69
305.83
311.82
458,809
-6.60(-2.07%)
Jan 18, 2023
329.74
329.74
316.00
318.42
503,727
-3.45(-1.07%)
Jan 17, 2023
310.08
324.87
304.31
321.87
581,227
+6.17(+1.95%)
Jan 13, 2023
299.72
317.69
299.72
315.70
515,128
+8.91(+2.90%)
Jan 12, 2023
306.22
309.98
293.26
306.79
563,706
+5.37(+1.78%)
Jan 11, 2023
293.46
302.36
287.40
301.42
577,564
+12.35(+4.27%)
Jan 10, 2023
285.00
289.60
278.29
289.07
834,684
+2.47(+0.86%)
Jan 09, 2023
276.67
291.07
276.67
286.60
1,156,451
+14.46(+5.31%)
Jan 06, 2023
278.24
278.24
267.99
272.14
906,767
-3.98(-1.44%)
Jan 05, 2023
289.79
290.65
274.46
276.12
617,979
-18.67(-6.33%)
Jan 04, 2023
295.74
299.61
285.82
294.79
559,031
+4.90(+1.69%)
Jan 03, 2023
297.77
304.17
283.56
289.89
484,786
+0.76(+0.26%)
Dec 30, 2022
285.00
290.43
283.90
289.13
327,951
-2.76(-0.95%)
Dec 29, 2022
282.02
295.96
279.08
291.89
865,381
+14.34(+5.17%)
Dec 28, 2022
272.62
280.00
269.93
277.55
371,711
+3.37(+1.23%)
Dec 27, 2022
277.33
277.33
269.38
274.18
442,949
-7.05(-2.51%)
Dec 23, 2022
281.64
283.40
274.17
281.23
485,878
-2.17(-0.77%)
Dec 22, 2022
288.55
291.11
276.83
283.40
458,976
-11.31(-3.84%)
Dec 21, 2022
290.76
298.96
286.31
294.71
422,834
+4.51(+1.55%)
Dec 20, 2022
281.63
294.46
280.69
290.20
395,075
+2.68(+0.93%)
Dec 19, 2022
295.13
295.13
285.49
287.52
339,658
-7.96(-2.69%)
Dec 16, 2022
298.78
305.62
293.03
295.48
556,480
-3.98(-1.33%)
Dec 15, 2022
305.49
308.38
296.50
299.46
532,669
-14.09(-4.49%)
Dec 14, 2022
305.32
318.38
305.32
313.55
626,048
+5.13(+1.66%)
Dec 13, 2022
314.90
322.29
300.59
308.42
1,134,903
+11.57(+3.90%)
Dec 12, 2022
294.80
302.23
293.74
296.85
809,651
+5.47(+1.88%)
Dec 09, 2022
291.81
301.26
291.14
291.38
545,395
-1.29(-0.44%)
Dec 08, 2022
279.00
295.58
277.20
292.67
678,529
+16.92(+6.14%)
Dec 07, 2022
271.73
278.21
268.31
275.75
842,148
+5.49(+2.03%)
Dec 06, 2022
280.84
283.39
265.74
270.26
643,408
-10.84(-3.86%)
Dec 05, 2022
300.67
302.86
278.68
281.10
636,076
-22.86(-7.52%)
Dec 02, 2022
296.76
304.46
290.00
303.96
561,229
-1.96(-0.64%)
Dec 01, 2022
299.42
313.84
294.20
305.92
774,322
+2.89(+0.95%)
Nov 30, 2022
279.75
303.15
279.75
303.03
724,787
+20.35(+7.20%)
Nov 29, 2022
289.80
290.28
277.21
282.68
537,377
-6.04(-2.09%)
Nov 28, 2022
287.18
295.59
286.08
288.72
1,107,857
-1.46(-0.50%)
Nov 25, 2022
287.00
293.07
284.95
290.18
328,147
+0.88(+0.30%)
Nov 23, 2022
272.57
293.99
271.75
289.30
590,385
+16.72(+6.13%)
Nov 22, 2022
266.05
272.81
257.50
272.58
645,430
+8.74(+3.31%)
Nov 21, 2022
268.05
272.56
263.51
263.84
760,945
-8.76(-3.21%)
Nov 18, 2022
282.80
282.80
269.28
272.60
755,907
-5.57(-2.00%)
Nov 17, 2022
286.09
287.61
276.51
278.17
648,927
-16.94(-5.74%)
Nov 16, 2022
299.51
310.57
291.21
295.11
1,132,327
-12.91(-4.19%)
Nov 15, 2022
300.15
311.65
299.63
308.02
1,338,006
+15.06(+5.14%)
Nov 14, 2022
303.86
303.86
288.67
292.96
1,045,740
-13.13(-4.29%)
Nov 11, 2022
303.82
321.44
300.99
306.09
1,201,495
+2.74(+0.90%)
Nov 10, 2022
280.85
303.68
280.69
303.35
1,259,359
+43.99(+16.96%)
Nov 09, 2022
269.83
271.97
259.32
259.36
513,819
-15.01(-5.47%)
Nov 08, 2022
262.35
286.68
254.63
274.37
1,102,423
+14.05(+5.40%)
Nov 07, 2022
267.37
268.77
249.99
260.32
895,642
-5.37(-2.02%)
Nov 04, 2022
281.58
281.58
255.45
265.69
1,148,969
-12.87(-4.62%)
Nov 03, 2022
286.37
302.84
277.09
278.56
1,956,415
+14.98(+5.68%)
Nov 02, 2022
283.00
263.16
263.58
1,247,901
-26.60(-9.17%)
Nov 01, 2022
306.80
314.94
286.83
290.18
664,655
-6.38(-2.15%)
Oct 31, 2022
286.22
297.18
283.47
296.56
754,872
+6.57(+2.27%)
Oct 28, 2022
276.33
290.27
271.58
289.99
605,480
+9.85(+3.52%)
Oct 27, 2022
281.06
288.67
276.46
280.14
670,368
+6.79(+2.48%)
Oct 26, 2022
280.32
293.81
272.88
273.35
736,824
-17.23(-5.93%)
Oct 25, 2022
269.72
290.93
268.74
290.58
1,147,956
+25.57(+9.65%)
Oct 24, 2022
268.28
268.28
253.26
265.01
416,960
-0.46(-0.17%)
Oct 21, 2022
259.65
265.69
253.20
265.47
592,783
+0.47(+0.18%)
Oct 20, 2022
264.76
275.56
264.00
265.00
633,579
+1.43(+0.54%)
Oct 19, 2022
270.85
275.25
260.26
263.57
469,164
-12.43(-4.50%)
Oct 18, 2022
283.17
287.49
274.37
276.00
600,410
+5.25(+1.94%)
Oct 17, 2022
264.56
276.48
258.00
270.75
966,324
+14.66(+5.72%)
Oct 14, 2022
271.84
274.58
255.58
256.09
681,275
-9.55(-3.60%)
Oct 13, 2022
251.81
267.86
245.03
265.64
1,049,105
-0.07(-0.03%)
Oct 12, 2022
262.05
266.88
254.05
265.71
727,122
+4.55(+1.74%)
Oct 11, 2022
271.78
271.78
257.63
261.16
503,069
-12.28(-4.49%)
Oct 10, 2022
282.32
283.70
267.35
273.44
585,913
-9.02(-3.19%)
Oct 07, 2022
285.28
287.49
277.07
282.46
480,021
-12.24(-4.15%)
Oct 06, 2022
296.11
305.88
293.74
294.70
298,905
-2.01(-0.68%)
Oct 05, 2022
292.00
299.60
287.55
296.71
560,021
-2.02(-0.68%)
Oct 04, 2022
294.85
300.27
292.01
298.73
978,709
+14.20(+4.99%)
Oct 03, 2022
271.05
286.64
271.05
284.53
903,502
+14.41(+5.33%)
Sep 30, 2022
271.88
282.43
269.42
270.12
570,821
-4.23(-1.54%)
Sep 29, 2022
277.59
279.41
270.26
274.35
867,795
-9.64(-3.39%)
Sep 28, 2022
274.74
287.67
274.74
283.99
655,704
+8.20(+2.97%)
Sep 27, 2022
280.84
286.72
274.90
275.79
441,920
+3.17(+1.16%)
Sep 26, 2022
271.38
280.97
270.60
272.62
682,537
-0.19(-0.07%)
Sep 23, 2022
270.45
273.62
263.23
272.81
593,724
-0.50(-0.18%)
Sep 22, 2022
280.11
284.39
273.31
273.31
713,196
-9.98(-3.52%)
Sep 21, 2022
289.84
296.23
283.00
283.29
672,412
-0.80(-0.28%)
Sep 20, 2022
286.00
290.00
283.25
284.09
561,516
-5.90(-2.03%)
Sep 19, 2022
288.59
294.55
284.20
289.99
674,219
-1.58(-0.54%)
Sep 16, 2022
295.15
296.70
286.03
291.57
900,392
-11.27(-3.72%)
Sep 15, 2022
298.97
311.95
297.84
302.84
530,581
-2.57(-0.84%)
Sep 14, 2022
305.33
308.70
299.00
305.41
393,609
-0.23(-0.08%)
Sep 13, 2022
312.61
318.01
305.25
305.64
685,840
-27.46(-8.24%)
Sep 12, 2022
333.50
339.93
325.58
333.10
626,632
+0.60(+0.18%)
Sep 09, 2022
310.46
333.06
310.28
332.50
1,313,592
+28.94(+9.53%)
Sep 08, 2022
286.25
303.58
282.70
303.56
1,005,328
+11.26(+3.85%)
Sep 07, 2022
310.85
318.00
281.60
292.30
1,973,661
-18.82(-6.05%)
Sep 06, 2022
316.64
319.56
307.90
311.12
566,054
-4.24(-1.34%)
Sep 02, 2022
316.19
320.77
302.63
315.36
608,930
+5.35(+1.73%)
Sep 01, 2022
329.71
334.28
306.00
310.01
1,456,787
-27.03(-8.02%)
Aug 31, 2022
343.45
350.00
335.59
337.04
416,299
-1.62(-0.48%)
Aug 30, 2022
339.69
345.00
329.27
338.66
430,026
+5.43(+1.63%)
Aug 29, 2022
329.35
342.60
326.00
333.23
275,590
-2.10(-0.63%)
Aug 26, 2022
351.11
353.44
335.33
335.33
443,061
-16.64(-4.73%)
Aug 25, 2022
351.17
352.50
343.36
351.97
415,283
+2.24(+0.64%)
Aug 24, 2022
344.59
356.98
341.69
349.73
370,891
+7.69(+2.25%)
Aug 23, 2022
344.01
353.50
341.34
342.04
324,927
-1.41(-0.41%)
Aug 22, 2022
341.64
350.99
335.00
343.45
461,626
-8.13(-2.31%)
Aug 19, 2022
357.81
358.00
345.52
351.58
425,855
-11.64(-3.20%)
Aug 18, 2022
365.19
366.97
359.02
363.22
349,418
-2.23(-0.61%)
Aug 17, 2022
368.03
372.72
362.80
365.45
412,448
-13.71(-3.62%)
Aug 16, 2022
382.14
382.20
369.59
379.16
594,589
-9.38(-2.41%)
Aug 15, 2022
384.74
397.39
383.62
388.54
315,700
+0.95(+0.25%)
Aug 12, 2022
388.34
390.36
378.75
387.59
375,063
+3.50(+0.91%)
Aug 11, 2022
411.86
411.86
379.37
384.09
783,929
-22.98(-5.65%)
Aug 10, 2022
384.94
410.56
383.52
407.07
1,429,919
+42.36(+11.61%)
Aug 09, 2022
377.10
380.65
362.27
364.71
563,200
-20.51(-5.32%)
Aug 08, 2022
372.80
393.39
372.03
385.22
933,433
+12.23(+3.28%)
Aug 05, 2022
361.00
385.37
356.00
372.99
1,400,107
+17.53(+4.93%)
Aug 04, 2022
348.81
355.46
338.05
355.46
936,067
+5.28(+1.51%)
Aug 03, 2022
331.00
354.90
331.00
350.18
916,812
+21.85(+6.65%)
Aug 02, 2022
310.00
331.85
309.42
328.33
901,727
+14.50(+4.62%)
Aug 01, 2022
301.34
321.64
297.25
313.83
755,924
+5.83(+1.89%)
Jul 29, 2022
301.51
309.28
295.55
308.00
583,222
+7.27(+2.42%)
Jul 28, 2022
290.87
302.60
281.22
300.73
924,406
+4.85(+1.64%)
Jul 27, 2022
283.71
296.90
280.23
295.88
809,248
+23.62(+8.68%)
Jul 26, 2022
281.30
281.30
270.14
272.26
643,340
-18.70(-6.43%)
Jul 25, 2022
299.52
301.04
286.10
290.96
511,824
-9.54(-3.17%)
Jul 22, 2022
313.58
324.78
294.80
300.50
633,956
-18.37(-5.76%)
Jul 21, 2022
306.29
323.27
305.38
318.87
891,456
+9.58(+3.10%)
Jul 20, 2022
287.53
316.23
284.34
309.29
1,175,619
+25.66(+9.05%)
Jul 19, 2022
279.20
283.88
268.61
283.63
786,198
+8.84(+3.22%)
Jul 18, 2022
277.72
286.29
273.00
274.79
716,477
+1.08(+0.39%)
Jul 15, 2022
270.00
277.18
260.06
273.71
850,803
+9.74(+3.69%)
Jul 14, 2022
267.93
268.98
257.21
263.97
743,994
-6.06(-2.24%)
Jul 13, 2022
264.00
283.52
259.98
270.03
972,845
-3.31(-1.21%)
Jul 12, 2022
292.50
298.95
270.67
273.34
1,194,458
-18.98(-6.49%)
Jul 11, 2022
303.52
304.99
291.00
292.32
576,360
-13.48(-4.41%)
Jul 08, 2022
308.24
317.63
297.82
305.80
789,083
-10.47(-3.31%)
Jul 07, 2022
318.83
322.00
302.63
316.27
1,388,754
-3.84(-1.20%)
Jul 06, 2022
330.24
335.75
313.04
320.11
663,078
-9.35(-2.84%)
Jul 05, 2022
307.92
330.00
304.32
329.46
734,753
+15.81(+5.04%)
Jul 01, 2022
301.64
315.13
298.15
313.65
456,867
+13.00(+4.32%)
Jun 30, 2022
305.71
305.71
287.58
300.65
451,330
-9.72(-3.13%)
Jun 29, 2022
307.88
316.38
297.89
310.37
514,614
+2.49(+0.81%)
Jun 28, 2022
330.31
340.00
306.58
307.88
957,396
-25.45(-7.64%)
Jun 27, 2022
344.03
346.80
328.97
333.33
287,791
-10.38(-3.02%)
Jun 24, 2022
334.66
347.78
331.98
343.71
707,429
+15.22(+4.63%)
Jun 23, 2022
310.67
330.26
302.31
328.49
601,800
+24.57(+8.08%)
Jun 22, 2022
294.45
314.38
294.43
303.92
566,916
+4.75(+1.59%)
Jun 21, 2022
300.18
310.91
298.39
299.17
427,123
+6.43(+2.20%)
Jun 17, 2022
282.98
297.73
280.60
292.74
645,888
+10.93(+3.88%)
Jun 16, 2022
293.95
299.44
278.49
281.81
764,446
-25.73(-8.37%)
Jun 15, 2022
302.55
315.94
294.36
307.54
656,437
+11.69(+3.95%)
Jun 14, 2022
299.55
304.91
291.65
295.85
577,557
+1.14(+0.39%)
Jun 13, 2022
309.51
311.62
286.60
294.71
1,083,680
-30.89(-9.49%)
Jun 10, 2022
340.30
344.93
317.07
325.60
779,006
-27.71(-7.84%)
Jun 09, 2022
361.05
373.00
348.67
353.31
550,535
-7.03(-1.95%)
Jun 08, 2022
361.08
373.90
359.24
360.34
467,144
-9.95(-2.69%)
Jun 07, 2022
351.81
372.11
350.07
370.29
453,917
+14.69(+4.13%)
Jun 06, 2022
361.28
364.94
343.38
355.60
453,605
+1.49(+0.42%)
Jun 03, 2022
361.62
372.68
351.38
354.11
633,445
-19.06(-5.11%)
Jun 02, 2022
344.59
381.18
343.53
373.17
748,509
+27.82(+8.06%)
Jun 01, 2022
349.78
371.00
337.12
345.35
1,051,344
+7.66(+2.27%)
May 31, 2022
353.12
355.42
333.11
337.69
1,162,417
-14.75(-4.19%)
May 27, 2022
338.50
352.46
338.50
352.44
647,497
+17.32(+5.17%)
May 26, 2022
323.58
338.21
320.44
335.12
505,155
+7.71(+2.35%)
May 25, 2022
305.86
330.95
304.25
327.41
598,318
+19.46(+6.32%)
May 24, 2022
334.09
334.09
304.00
307.95
772,736
-29.91(-8.85%)
May 23, 2022
329.82
342.91
321.86
337.86
605,225
+4.32(+1.30%)
May 20, 2022
343.02
350.85
318.87
333.54
786,299
-5.60(-1.65%)
May 19, 2022
327.42
351.97
322.98
339.14
1,371,534
+25.22(+8.03%)
May 18, 2022
331.64
339.77
305.48
313.92
843,715
-23.36(-6.93%)
May 17, 2022
350.04
355.04
317.82
337.28
657,781
+0.60(+0.18%)
May 16, 2022
347.59
359.21
335.64
336.68
602,893
-19.19(-5.39%)
May 13, 2022
322.09
359.68
321.37
355.87
1,151,496
+46.14(+14.90%)
May 12, 2022
304.41
324.37
295.53
309.73
1,100,985
-0.27(-0.09%)
May 11, 2022
320.01
337.99
308.27
310.00
1,130,715
-15.16(-4.66%)
May 10, 2022
342.10
348.39
306.54
325.16
1,192,288
-7.75(-2.33%)
May 09, 2022
339.57
357.08
317.94
332.91
1,342,631
-23.47(-6.59%)
May 06, 2022
341.00
384.99
325.97
356.38
2,256,245
+15.17(+4.45%)
May 05, 2022
386.40
386.40
333.71
341.21
1,550,245
-51.00(-13.00%)
May 04, 2022
374.12
393.75
343.57
392.21
1,044,706
+21.71(+5.86%)
May 03, 2022
386.55
388.75
365.21
370.50
895,559
-20.21(-5.17%)
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
.