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
Masimo Corp
(NQ:
MASI
)
132.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2021
233.24
233.37
230.24
232.67
310,900
-0.75(-0.32%)
Apr 29, 2021
232.90
233.49
229.17
233.42
351,741
+0.98(+0.42%)
Apr 28, 2021
228.47
234.60
228.23
232.44
381,192
+3.12(+1.36%)
Apr 27, 2021
243.77
243.77
225.52
229.32
985,050
-13.35(-5.50%)
Apr 26, 2021
247.35
247.35
241.41
242.67
344,279
-3.61(-1.47%)
Apr 23, 2021
244.89
247.94
244.28
246.28
343,000
+0.92(+0.37%)
Apr 22, 2021
247.19
247.68
244.43
245.36
242,875
-1.70(-0.69%)
Apr 21, 2021
244.25
248.64
244.25
247.06
197,277
+3.55(+1.46%)
Apr 20, 2021
241.64
246.58
241.64
243.51
124,796
+0.53(+0.22%)
Apr 19, 2021
246.26
246.26
241.37
242.98
196,126
-2.76(-1.12%)
Apr 16, 2021
243.27
246.50
241.32
245.74
266,800
+1.65(+0.68%)
Apr 15, 2021
241.87
244.88
241.63
244.09
140,157
+4.54(+1.90%)
Apr 14, 2021
239.29
241.40
236.46
239.55
227,474
+0.33(+0.14%)
Apr 13, 2021
235.93
240.64
235.49
239.22
298,297
+4.51(+1.92%)
Apr 12, 2021
234.17
237.00
232.40
234.71
273,153
+0.54(+0.23%)
Apr 09, 2021
238.77
239.77
231.10
234.17
298,600
-3.12(-1.31%)
Apr 08, 2021
235.73
239.99
235.65
237.29
257,741
+3.91(+1.68%)
Apr 07, 2021
234.44
234.54
230.02
233.38
261,590
-1.13(-0.48%)
Apr 06, 2021
233.69
237.41
232.76
234.51
287,001
+0.86(+0.37%)
Apr 05, 2021
233.28
234.72
231.57
233.65
249,360
-0.02(-0.01%)
Apr 01, 2021
231.25
235.14
230.15
233.67
308,200
+4.01(+1.75%)
Mar 31, 2021
225.92
231.68
224.98
229.66
412,181
+3.53(+1.56%)
Mar 30, 2021
225.29
228.61
224.34
226.13
171,231
-0.38(-0.17%)
Mar 29, 2021
227.58
231.58
225.84
226.51
289,557
-2.95(-1.29%)
Mar 26, 2021
226.12
229.70
224.07
229.46
285,200
+3.51(+1.55%)
Mar 25, 2021
226.53
227.35
217.65
225.95
346,540
+0.33(+0.15%)
Mar 24, 2021
227.95
230.13
225.57
225.62
333,435
-2.29(-1.00%)
Mar 23, 2021
229.86
230.97
225.71
227.91
315,543
-2.09(-0.91%)
Mar 22, 2021
219.99
230.63
219.97
230.00
617,790
+9.69(+4.40%)
Mar 19, 2021
223.40
223.98
219.00
220.31
825,300
-2.43(-1.09%)
Mar 18, 2021
230.16
230.16
222.24
222.74
374,408
-9.27(-4.00%)
Mar 17, 2021
228.81
232.07
225.94
232.01
390,229
+2.24(+0.97%)
Mar 16, 2021
236.92
236.92
226.68
229.77
603,695
-5.03(-2.14%)
Mar 15, 2021
233.20
235.87
229.67
234.80
706,968
+4.40(+1.91%)
Mar 12, 2021
231.22
232.45
228.37
230.40
454,900
-2.59(-1.11%)
Mar 11, 2021
231.41
234.67
230.63
232.99
271,317
+3.80(+1.66%)
Mar 10, 2021
232.87
235.00
228.03
229.19
311,250
-1.30(-0.56%)
Mar 09, 2021
229.74
233.50
229.63
230.49
523,451
+5.86(+2.61%)
Mar 08, 2021
230.21
231.34
223.73
224.63
326,172
-5.58(-2.42%)
Mar 05, 2021
229.18
231.13
221.39
230.21
440,100
+0.00(+0.00%)
Mar 04, 2021
240.30
243.32
228.32
230.21
505,934
-11.03(-4.57%)
Mar 03, 2021
250.63
250.63
240.16
241.24
311,485
-10.07(-4.01%)
Mar 02, 2021
256.03
257.41
249.43
251.31
197,707
-4.77(-1.86%)
Mar 01, 2021
253.83
256.89
251.01
256.08
213,761
+5.35(+2.13%)
Feb 26, 2021
247.09
251.76
244.96
250.73
397,900
+4.62(+1.88%)
Feb 25, 2021
251.31
254.43
244.97
246.11
323,438
-5.09(-2.03%)
Feb 24, 2021
244.87
251.56
243.69
251.20
551,119
+2.98(+1.20%)
Feb 23, 2021
247.95
251.74
243.00
248.22
455,722
-1.80(-0.72%)
Feb 22, 2021
258.19
259.29
249.08
250.02
295,213
-9.33(-3.60%)
Feb 19, 2021
266.56
267.88
258.75
259.35
242,500
-6.94(-2.61%)
Feb 18, 2021
264.67
266.87
261.05
266.29
168,702
-1.09(-0.41%)
Feb 17, 2021
271.60
272.30
263.50
267.38
271,299
-6.14(-2.24%)
Feb 16, 2021
276.28
278.33
268.50
273.52
221,982
-2.20(-0.80%)
Feb 12, 2021
272.00
276.27
270.50
275.72
236,000
+4.93(+1.82%)
Feb 11, 2021
269.34
271.09
266.67
270.79
245,756
+3.92(+1.47%)
Feb 10, 2021
268.17
268.89
262.86
266.87
202,378
+0.55(+0.21%)
Feb 09, 2021
263.98
268.67
261.57
266.32
253,679
+4.50(+1.72%)
Feb 08, 2021
262.96
265.65
260.25
261.82
284,512
+1.53(+0.59%)
Feb 05, 2021
259.19
262.21
257.25
260.29
206,800
+3.68(+1.43%)
Feb 04, 2021
259.77
259.77
255.20
256.61
352,293
-2.12(-0.82%)
Feb 03, 2021
265.01
265.95
256.59
258.73
262,864
-5.33(-2.02%)
Feb 02, 2021
265.30
267.76
263.17
264.06
251,815
+4.58(+1.77%)
Feb 01, 2021
263.22
264.12
258.83
259.48
546,843
+3.56(+1.39%)
Jan 29, 2021
261.00
262.40
253.72
255.92
413,300
-1.65(-0.64%)
Jan 28, 2021
250.21
260.64
248.05
257.57
501,436
+6.57(+2.62%)
Jan 27, 2021
248.62
252.99
243.45
251.00
341,495
-0.06(-0.02%)
Jan 26, 2021
257.95
258.70
249.36
251.06
304,647
-6.03(-2.35%)
Jan 25, 2021
264.59
265.15
255.90
257.09
298,360
-6.59(-2.50%)
Jan 22, 2021
262.59
264.53
260.31
263.68
227,300
+2.37(+0.91%)
Jan 21, 2021
265.00
265.00
260.21
261.31
215,893
-2.22(-0.84%)
Jan 20, 2021
260.31
264.61
260.30
263.53
463,847
+2.53(+0.97%)
Jan 19, 2021
263.39
264.36
258.00
261.00
295,159
-0.37(-0.14%)
Jan 15, 2021
263.07
266.60
260.58
261.37
277,400
-0.39(-0.15%)
Jan 14, 2021
277.17
279.80
261.39
261.76
454,502
-14.51(-5.25%)
Jan 13, 2021
278.62
279.45
274.13
276.27
221,166
-1.84(-0.66%)
Jan 12, 2021
280.00
281.52
275.39
278.11
197,193
-1.81(-0.65%)
Jan 11, 2021
282.61
283.81
277.97
279.92
190,003
-3.83(-1.35%)
Jan 08, 2021
280.20
284.86
278.27
283.75
350,000
+3.73(+1.33%)
Jan 07, 2021
275.00
280.35
274.36
280.02
205,809
+5.66(+2.06%)
Jan 06, 2021
264.59
274.92
264.59
274.36
336,910
+5.37(+2.00%)
Jan 05, 2021
266.68
271.81
264.12
268.99
236,353
+3.09(+1.16%)
Jan 04, 2021
270.89
273.99
263.25
265.90
244,397
-2.48(-0.92%)
Dec 31, 2020
268.38
268.38
268.38
121,781
+0.86(+0.32%)
Dec 30, 2020
268.84
270.65
266.92
267.52
121,781
+0.74(+0.28%)
Dec 29, 2020
266.66
268.15
263.42
266.78
208,534
+1.67(+0.63%)
Dec 28, 2020
264.02
268.35
263.04
265.11
198,465
-0.83(-0.31%)
Dec 24, 2020
266.55
269.32
265.31
265.94
90,800
+0.45(+0.17%)
Dec 23, 2020
267.64
268.54
265.35
265.49
145,448
-1.10(-0.41%)
Dec 22, 2020
265.61
268.91
265.44
266.59
270,783
+1.29(+0.49%)
Dec 21, 2020
263.77
265.30
258.01
265.30
229,324
-0.36(-0.14%)
Dec 18, 2020
267.91
267.98
262.13
265.66
646,300
-2.06(-0.77%)
Dec 17, 2020
267.64
270.24
266.13
267.72
442,682
+2.98(+1.13%)
Dec 16, 2020
265.28
269.59
262.76
264.74
215,314
-1.34(-0.50%)
Dec 15, 2020
263.61
268.00
261.20
266.08
391,722
+3.08(+1.17%)
Dec 14, 2020
268.57
271.56
262.59
263.00
349,036
-2.00(-0.75%)
Dec 11, 2020
271.33
273.33
264.96
265.00
393,000
-5.45(-2.02%)
Dec 10, 2020
268.84
272.34
267.00
270.45
319,651
+2.58(+0.96%)
Dec 09, 2020
270.41
271.87
265.56
267.87
341,938
-3.48(-1.28%)
Dec 08, 2020
268.50
272.58
268.27
271.35
419,618
+3.82(+1.43%)
Dec 07, 2020
265.86
268.17
263.34
267.53
261,685
+2.29(+0.86%)
Dec 04, 2020
262.05
267.97
259.41
265.24
389,300
+3.77(+1.44%)
Dec 03, 2020
254.53
266.69
253.93
261.47
504,926
+6.94(+2.73%)
Dec 02, 2020
253.36
254.99
250.67
254.53
190,586
+1.46(+0.58%)
Dec 01, 2020
255.99
255.99
249.45
253.07
329,027
-1.42(-0.56%)
Nov 30, 2020
254.00
256.97
248.20
254.49
1,305,013
+0.08(+0.03%)
Nov 27, 2020
247.37
254.59
246.34
254.41
170,300
+9.00(+3.67%)
Nov 25, 2020
245.02
246.67
242.94
245.41
272,500
+1.36(+0.56%)
Nov 24, 2020
244.58
245.75
240.89
244.05
376,542
-1.45(-0.59%)
Nov 23, 2020
249.71
250.64
244.07
245.50
252,989
-2.46(-0.99%)
Nov 20, 2020
247.07
250.72
246.04
247.96
256,900
+1.49(+0.60%)
Nov 19, 2020
245.95
251.84
244.95
246.47
319,417
+2.12(+0.87%)
Nov 18, 2020
246.99
248.00
243.81
244.35
262,049
-3.50(-1.41%)
Nov 17, 2020
244.99
249.01
242.51
247.85
194,632
+3.08(+1.26%)
Nov 16, 2020
244.65
248.50
242.06
244.77
319,742
-0.77(-0.31%)
Nov 13, 2020
248.11
248.97
243.53
245.54
227,700
-0.92(-0.37%)
Nov 12, 2020
246.36
248.25
243.69
246.46
233,683
+1.65(+0.67%)
Nov 11, 2020
245.78
250.74
243.00
244.81
263,882
+1.77(+0.73%)
Nov 10, 2020
242.12
244.78
236.61
243.04
596,447
+0.84(+0.35%)
Nov 09, 2020
254.20
255.72
240.90
242.20
672,675
-12.74(-5.00%)
Nov 06, 2020
249.00
259.29
245.54
254.94
406,100
+4.95(+1.98%)
Nov 05, 2020
249.99
252.25
247.93
249.99
289,971
+5.37(+2.20%)
Nov 04, 2020
239.72
244.63
234.64
244.62
363,760
+9.62(+4.09%)
Nov 03, 2020
226.63
236.15
225.09
235.00
287,284
+9.64(+4.28%)
Nov 02, 2020
226.94
232.34
223.96
225.36
306,377
+1.54(+0.69%)
Oct 30, 2020
224.43
226.31
218.22
223.82
373,800
-1.86(-0.82%)
Oct 29, 2020
237.25
237.25
225.51
225.68
379,367
-7.92(-3.39%)
Oct 28, 2020
249.00
249.00
233.32
233.60
509,141
-17.58(-7.00%)
Oct 27, 2020
247.98
251.23
246.35
251.18
420,696
+5.14(+2.09%)
Oct 26, 2020
242.30
249.42
242.30
246.04
264,758
+1.27(+0.52%)
Oct 23, 2020
240.68
245.79
240.68
244.77
274,600
+5.11(+2.13%)
Oct 22, 2020
235.75
240.97
235.24
239.66
270,290
+5.50(+2.35%)
Oct 21, 2020
235.54
238.44
231.40
234.16
220,670
-2.17(-0.92%)
Oct 20, 2020
235.74
240.10
235.28
236.33
217,600
+0.59(+0.25%)
Oct 19, 2020
238.00
242.11
234.06
235.74
163,462
-1.56(-0.66%)
Oct 16, 2020
233.85
238.22
233.41
237.30
307,700
+4.55(+1.95%)
Oct 15, 2020
229.22
234.08
228.36
232.75
180,560
+0.86(+0.37%)
Oct 14, 2020
234.04
235.00
229.63
231.89
286,229
-0.87(-0.37%)
Oct 13, 2020
233.64
236.99
230.31
232.76
321,736
-0.02(-0.01%)
Oct 12, 2020
239.34
244.19
232.36
232.78
436,950
-9.65(-3.98%)
Oct 09, 2020
242.76
244.43
241.36
242.43
230,800
+1.37(+0.57%)
Oct 08, 2020
246.00
247.60
239.15
241.06
507,179
-4.68(-1.90%)
Oct 07, 2020
249.00
254.00
245.74
245.74
727,515
+5.61(+2.34%)
Oct 06, 2020
238.94
243.87
238.13
240.13
332,478
+0.52(+0.22%)
Oct 05, 2020
234.75
239.97
234.75
239.61
259,407
+5.36(+2.29%)
Oct 02, 2020
233.37
237.97
232.19
234.25
272,600
-2.19(-0.93%)
Oct 01, 2020
238.00
241.75
228.19
236.44
471,701
+0.38(+0.16%)
Sep 30, 2020
232.78
238.71
231.65
236.06
351,844
+3.75(+1.61%)
Sep 29, 2020
232.00
237.70
230.94
232.31
321,580
+1.55(+0.67%)
Sep 28, 2020
227.01
232.50
226.51
230.76
367,337
+4.86(+2.15%)
Sep 25, 2020
217.81
226.31
216.48
225.90
252,400
+7.95(+3.65%)
Sep 24, 2020
215.23
220.24
214.64
217.95
279,148
+0.35(+0.16%)
Sep 23, 2020
219.00
221.36
215.85
217.60
322,896
-2.63(-1.19%)
Sep 22, 2020
220.84
220.92
214.45
220.23
366,893
+0.44(+0.20%)
Sep 21, 2020
220.69
221.25
216.48
219.79
379,834
-3.50(-1.57%)
Sep 18, 2020
226.21
226.87
220.02
223.29
1,054,400
-1.65(-0.73%)
Sep 17, 2020
222.19
226.60
220.59
224.94
457,956
+0.17(+0.08%)
Sep 16, 2020
223.78
226.21
220.69
224.77
382,050
+1.38(+0.62%)
Sep 15, 2020
223.75
227.74
221.74
223.39
394,154
+2.40(+1.09%)
Sep 14, 2020
215.99
221.58
214.93
220.99
214,629
+6.93(+3.24%)
Sep 11, 2020
216.08
217.71
212.16
214.06
276,900
-1.09(-0.51%)
Sep 10, 2020
222.89
224.82
215.01
215.15
343,052
-6.27(-2.83%)
Sep 09, 2020
219.42
223.39
218.00
221.42
453,689
+5.88(+2.73%)
Sep 08, 2020
209.17
217.32
208.31
215.54
517,386
+1.82(+0.85%)
Sep 04, 2020
216.94
217.70
203.81
213.72
496,500
-4.27(-1.96%)
Sep 03, 2020
229.65
229.65
216.61
217.99
536,189
-14.47(-6.22%)
Sep 02, 2020
225.00
232.97
224.24
232.46
401,553
+8.81(+3.94%)
Sep 01, 2020
224.00
225.49
221.73
223.65
278,694
-0.35(-0.16%)
Aug 31, 2020
216.79
225.09
216.79
224.00
414,213
+4.22(+1.92%)
Aug 28, 2020
220.14
221.06
216.46
219.78
312,400
-0.11(-0.05%)
Aug 27, 2020
219.17
221.85
215.76
219.89
342,558
+1.66(+0.76%)
Aug 26, 2020
218.40
218.67
213.68
218.23
249,577
-0.59(-0.27%)
Aug 25, 2020
213.25
219.29
212.51
218.82
265,084
+4.49(+2.09%)
Aug 24, 2020
220.55
221.70
213.29
214.33
277,578
-4.86(-2.22%)
Aug 21, 2020
222.62
223.00
218.43
219.19
410,900
-3.81(-1.71%)
Aug 20, 2020
218.50
223.50
217.15
223.00
356,920
+4.84(+2.22%)
Aug 19, 2020
220.30
221.33
216.49
218.16
426,599
-0.73(-0.33%)
Aug 18, 2020
220.74
222.00
217.00
218.89
425,176
-1.16(-0.53%)
Aug 17, 2020
214.46
220.15
214.46
220.05
513,573
+5.96(+2.78%)
Aug 14, 2020
215.40
216.74
212.22
214.09
264,500
+0.14(+0.07%)
Aug 13, 2020
211.58
216.18
210.89
213.95
330,141
+2.59(+1.23%)
Aug 12, 2020
210.53
213.67
209.82
211.36
306,319
+1.87(+0.89%)
Aug 11, 2020
210.15
212.58
205.01
209.49
390,900
-2.14(-1.01%)
Aug 10, 2020
216.37
217.13
209.57
211.63
494,051
-5.45(-2.51%)
Aug 07, 2020
219.38
220.41
214.15
217.08
381,700
-2.16(-0.99%)
Aug 06, 2020
226.24
227.00
214.60
219.24
444,530
-5.86(-2.60%)
Aug 05, 2020
217.95
226.50
215.21
225.10
645,946
+7.91(+3.64%)
Aug 04, 2020
219.06
219.06
214.23
217.19
530,862
-1.06(-0.49%)
Aug 03, 2020
222.15
223.90
217.51
218.25
400,235
-1.87(-0.85%)
Jul 31, 2020
221.86
223.26
214.31
220.12
465,100
+0.02(+0.01%)
Jul 30, 2020
216.30
221.05
213.21
220.10
608,228
+1.33(+0.61%)
Jul 29, 2020
223.43
226.00
212.89
218.77
1,614,091
-16.58(-7.04%)
Jul 28, 2020
235.50
238.68
234.13
235.35
370,069
-0.36(-0.15%)
Jul 27, 2020
234.37
237.91
233.56
235.71
343,099
+2.25(+0.96%)
Jul 24, 2020
235.29
235.29
226.43
233.46
411,000
-4.50(-1.89%)
Jul 23, 2020
242.46
246.00
237.05
237.96
272,898
-2.36(-0.98%)
Jul 22, 2020
246.25
247.24
236.57
240.32
424,243
-4.93(-2.01%)
Jul 21, 2020
247.96
248.88
240.60
245.25
613,374
-1.56(-0.63%)
Jul 20, 2020
234.55
247.42
234.55
246.81
821,736
+11.86(+5.05%)
Jul 17, 2020
228.31
236.00
228.31
234.95
389,900
+7.34(+3.22%)
Jul 16, 2020
229.09
230.00
225.27
227.61
286,125
-2.14(-0.93%)
Jul 15, 2020
227.37
232.54
224.94
229.75
401,241
+5.40(+2.41%)
Jul 14, 2020
220.04
224.58
215.24
224.35
368,422
+3.82(+1.73%)
Jul 13, 2020
232.45
234.60
218.99
220.53
445,041
-10.60(-4.59%)
Jul 10, 2020
235.66
237.58
230.29
231.13
255,200
-5.34(-2.26%)
Jul 09, 2020
234.97
236.85
230.56
236.47
274,189
+1.98(+0.84%)
Jul 08, 2020
234.95
238.00
232.29
234.49
434,313
+0.60(+0.26%)
Jul 07, 2020
234.34
241.14
233.69
233.89
586,023
-0.71(-0.30%)
Jul 06, 2020
233.69
238.02
233.00
234.60
505,293
+2.88(+1.24%)
Jul 02, 2020
230.00
232.46
227.93
231.72
538,800
+2.02(+0.88%)
Jul 01, 2020
229.00
230.79
224.60
229.70
495,388
+1.71(+0.75%)
Jun 30, 2020
220.85
228.62
220.03
227.99
535,426
+8.26(+3.76%)
Jun 29, 2020
216.65
220.13
212.58
219.73
435,260
+2.23(+1.03%)
Jun 26, 2020
220.08
221.93
216.46
217.50
795,500
-3.05(-1.38%)
Jun 25, 2020
222.44
222.44
216.98
220.55
478,853
-1.52(-0.68%)
Jun 24, 2020
228.92
230.87
220.60
222.07
541,797
-6.15(-2.69%)
Jun 23, 2020
230.00
232.41
227.47
228.22
328,582
-0.81(-0.35%)
Jun 22, 2020
226.63
232.78
225.80
229.03
771,222
+3.00(+1.33%)
Jun 19, 2020
223.13
226.87
220.35
226.03
878,500
+4.62(+2.09%)
Jun 18, 2020
224.84
226.28
220.14
221.41
419,318
-3.40(-1.51%)
Jun 17, 2020
222.95
226.94
222.95
224.81
336,494
+1.36(+0.61%)
Jun 16, 2020
225.80
227.38
220.94
223.45
524,246
-0.74(-0.33%)
Jun 15, 2020
216.21
224.56
215.00
224.19
529,746
+6.80(+3.13%)
Jun 12, 2020
222.94
224.35
211.76
217.39
561,300
-3.44(-1.56%)
Jun 11, 2020
226.00
227.79
219.06
220.83
553,531
-4.86(-2.15%)
Jun 10, 2020
218.66
226.53
217.55
225.69
759,550
+9.91(+4.59%)
Jun 09, 2020
216.45
219.45
213.57
215.78
558,469
+1.34(+0.62%)
Jun 08, 2020
216.01
217.35
211.83
214.44
707,863
-5.80(-2.63%)
Jun 05, 2020
216.09
223.10
212.27
220.24
860,700
+1.63(+0.75%)
Jun 04, 2020
225.37
228.37
216.28
218.61
947,393
-8.38(-3.69%)
Jun 03, 2020
232.53
234.45
225.60
226.99
908,272
-7.61(-3.24%)
Jun 02, 2020
235.83
235.99
229.01
234.60
698,774
-2.34(-0.99%)
Jun 01, 2020
239.54
240.61
232.55
236.94
658,940
-3.25(-1.35%)
May 29, 2020
238.30
243.00
235.37
240.19
3,178,200
+5.83(+2.49%)
May 28, 2020
225.38
239.20
225.38
234.36
927,048
+10.11(+4.51%)
May 27, 2020
231.00
231.74
217.48
224.25
1,043,099
-10.87(-4.62%)
May 26, 2020
250.00
250.00
234.10
235.12
1,073,097
-11.56(-4.69%)
May 22, 2020
242.78
246.73
240.09
246.68
460,500
+4.06(+1.67%)
May 21, 2020
249.98
250.56
241.66
242.62
615,399
-6.33(-2.54%)
May 20, 2020
248.99
249.57
244.16
248.95
523,375
+2.93(+1.19%)
May 19, 2020
247.73
250.48
243.38
246.02
502,961
-0.80(-0.32%)
May 18, 2020
250.20
254.66
246.60
246.82
630,720
-2.00(-0.80%)
May 15, 2020
244.72
252.20
244.72
248.82
1,006,600
+2.70(+1.10%)
May 14, 2020
240.81
247.06
239.01
246.12
616,036
+5.02(+2.08%)
May 13, 2020
246.80
249.58
238.89
241.10
638,365
-2.52(-1.03%)
May 12, 2020
257.85
258.00
243.28
243.62
945,900
-6.77(-2.70%)
May 11, 2020
238.45
251.51
237.57
250.39
1,042,010
+13.25(+5.59%)
May 08, 2020
235.71
239.54
232.35
237.14
481,700
+3.73(+1.60%)
May 07, 2020
243.71
244.74
233.10
233.41
988,854
-6.66(-2.77%)
May 06, 2020
235.85
243.01
234.50
240.07
757,449
+6.07(+2.59%)
May 05, 2020
227.56
236.93
227.56
234.00
508,225
+8.27(+3.66%)
May 04, 2020
218.48
226.38
218.12
225.73
546,415
+7.73(+3.55%)
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
.