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
Alteryx Inc
(NY:
AYX
)
48.26
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 18, 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
82.50
83.87
81.17
81.75
805,300
-1.28(-1.54%)
Apr 29, 2021
85.76
85.76
82.00
83.03
768,803
-2.20(-2.58%)
Apr 28, 2021
85.96
86.71
85.15
85.23
520,664
-1.22(-1.41%)
Apr 27, 2021
87.49
88.41
85.85
86.45
471,595
-1.06(-1.21%)
Apr 26, 2021
85.96
87.90
85.63
87.51
630,904
+2.18(+2.55%)
Apr 23, 2021
85.04
86.50
84.68
85.33
778,000
+0.79(+0.93%)
Apr 22, 2021
84.27
87.20
84.07
84.54
1,025,168
+0.86(+1.03%)
Apr 21, 2021
80.65
83.71
79.95
83.68
708,815
+3.03(+3.76%)
Apr 20, 2021
82.72
83.97
79.90
80.65
1,009,573
-1.84(-2.23%)
Apr 19, 2021
85.00
86.00
82.16
82.49
983,954
-3.32(-3.87%)
Apr 16, 2021
86.95
87.13
84.71
85.81
635,500
-1.49(-1.71%)
Apr 15, 2021
86.82
88.32
86.23
87.30
748,375
+1.06(+1.23%)
Apr 14, 2021
88.00
89.36
85.94
86.24
1,012,401
-1.34(-1.53%)
Apr 13, 2021
86.68
87.94
86.21
87.58
832,038
+1.67(+1.94%)
Apr 12, 2021
84.10
86.15
84.10
85.91
728,217
+0.45(+0.53%)
Apr 09, 2021
84.09
85.58
82.54
85.46
1,196,300
+0.83(+0.98%)
Apr 08, 2021
84.99
87.51
84.57
84.63
958,886
+0.63(+0.75%)
Apr 07, 2021
85.50
85.73
83.71
84.00
820,917
-1.49(-1.74%)
Apr 06, 2021
84.01
86.62
83.67
85.49
1,255,148
+1.14(+1.35%)
Apr 05, 2021
85.42
85.88
83.61
84.35
754,474
-0.29(-0.34%)
Apr 01, 2021
84.75
86.83
83.76
84.64
1,868,800
+1.68(+2.03%)
Mar 31, 2021
80.70
83.72
80.40
82.96
1,658,775
+3.50(+4.40%)
Mar 30, 2021
78.00
79.63
77.05
79.46
1,415,354
-0.28(-0.35%)
Mar 29, 2021
82.22
82.62
78.59
79.74
1,426,604
-2.58(-3.13%)
Mar 26, 2021
82.59
83.70
79.71
82.32
1,617,900
+0.32(+0.39%)
Mar 25, 2021
81.78
82.94
80.08
82.00
1,286,780
-1.81(-2.16%)
Mar 24, 2021
86.20
86.76
83.80
83.81
1,562,201
-2.42(-2.81%)
Mar 23, 2021
85.01
86.57
84.20
86.23
1,307,234
+1.30(+1.53%)
Mar 22, 2021
83.80
86.10
83.75
84.93
971,897
+1.70(+2.04%)
Mar 19, 2021
82.21
83.52
81.02
83.23
1,241,100
+1.25(+1.52%)
Mar 18, 2021
83.96
84.22
81.59
81.98
1,569,153
-3.73(-4.35%)
Mar 17, 2021
83.06
86.36
82.10
85.71
1,663,299
+1.40(+1.66%)
Mar 16, 2021
87.55
88.54
83.60
84.31
1,990,236
-2.00(-2.32%)
Mar 15, 2021
86.70
86.88
85.41
86.31
1,779,740
+0.60(+0.70%)
Mar 12, 2021
86.72
87.40
84.72
85.71
1,505,000
-2.68(-3.03%)
Mar 11, 2021
87.98
89.69
87.47
88.39
1,526,169
+2.84(+3.32%)
Mar 10, 2021
90.74
90.79
84.45
85.55
1,772,859
-3.22(-3.63%)
Mar 09, 2021
85.10
89.26
84.00
88.77
3,138,669
+6.88(+8.40%)
Mar 08, 2021
86.39
87.29
81.75
81.89
2,066,049
-1.25(-1.50%)
Mar 05, 2021
86.08
86.46
78.73
83.14
3,522,300
-2.47(-2.89%)
Mar 04, 2021
87.88
90.00
84.28
85.61
2,317,221
-2.19(-2.49%)
Mar 03, 2021
93.21
93.65
87.05
87.80
2,045,632
-5.34(-5.73%)
Mar 02, 2021
97.00
97.22
92.62
93.14
2,847,561
-3.04(-3.16%)
Mar 01, 2021
97.39
98.62
95.70
96.18
1,733,838
+0.58(+0.61%)
Feb 26, 2021
97.87
98.99
93.64
95.60
1,870,100
-1.22(-1.26%)
Feb 25, 2021
101.66
103.00
96.12
96.82
1,942,378
-4.87(-4.79%)
Feb 24, 2021
102.93
103.10
99.40
101.69
2,279,307
-0.74(-0.72%)
Feb 23, 2021
102.55
103.90
98.13
102.43
2,579,204
-3.08(-2.92%)
Feb 22, 2021
108.63
109.32
104.55
105.51
2,755,547
-6.90(-6.14%)
Feb 19, 2021
112.60
113.00
110.33
112.41
1,199,300
+0.79(+0.71%)
Feb 18, 2021
110.22
112.17
109.23
111.62
1,622,543
-0.11(-0.10%)
Feb 17, 2021
114.14
114.41
110.51
111.73
2,414,241
-3.35(-2.91%)
Feb 16, 2021
119.75
119.76
114.03
115.08
1,861,760
-3.15(-2.66%)
Feb 12, 2021
117.63
119.28
114.39
118.23
1,620,300
+1.29(+1.10%)
Feb 11, 2021
117.71
118.08
115.27
116.94
2,226,165
+0.58(+0.50%)
Feb 10, 2021
123.00
124.50
115.56
116.36
7,876,948
-22.30(-16.08%)
Feb 09, 2021
135.60
140.36
134.31
138.66
2,026,173
+2.67(+1.96%)
Feb 08, 2021
134.12
138.85
134.12
135.99
1,596,303
+2.69(+2.02%)
Feb 05, 2021
132.00
134.39
130.62
133.30
917,800
+1.98(+1.51%)
Feb 04, 2021
129.49
131.57
128.09
131.32
734,842
+2.64(+2.05%)
Feb 03, 2021
129.37
130.00
126.90
128.68
781,240
-0.83(-0.64%)
Feb 02, 2021
126.50
129.83
124.34
129.51
1,033,121
+2.87(+2.27%)
Feb 01, 2021
126.68
128.75
123.85
126.64
689,755
+0.59(+0.47%)
Jan 29, 2021
125.40
128.28
124.03
126.05
1,065,100
+0.08(+0.06%)
Jan 28, 2021
124.31
127.85
123.53
125.97
1,095,824
+1.07(+0.86%)
Jan 27, 2021
120.26
125.84
116.41
124.90
1,356,716
+2.40(+1.96%)
Jan 26, 2021
122.96
124.88
121.76
122.50
769,448
-0.35(-0.28%)
Jan 25, 2021
127.00
129.11
120.51
122.85
913,352
-2.98(-2.37%)
Jan 22, 2021
124.39
126.65
123.79
125.83
564,700
+1.83(+1.48%)
Jan 21, 2021
125.60
125.60
122.75
124.00
651,772
-1.28(-1.02%)
Jan 20, 2021
127.71
127.71
124.61
125.28
1,057,171
+0.84(+0.68%)
Jan 19, 2021
121.17
125.75
119.06
124.44
1,351,600
+3.79(+3.14%)
Jan 15, 2021
123.30
125.80
119.65
120.65
1,146,600
-2.75(-2.23%)
Jan 14, 2021
120.00
128.57
119.44
123.40
2,668,782
+8.19(+7.11%)
Jan 13, 2021
114.25
115.92
112.73
115.21
958,130
+0.87(+0.76%)
Jan 12, 2021
114.00
115.74
111.84
114.34
1,095,349
+0.98(+0.86%)
Jan 11, 2021
115.20
115.20
112.40
113.36
1,132,113
-3.14(-2.70%)
Jan 08, 2021
117.52
119.79
116.01
116.50
1,175,600
+0.10(+0.09%)
Jan 07, 2021
110.26
117.00
110.26
116.40
1,521,043
+7.17(+6.56%)
Jan 06, 2021
112.00
112.04
109.07
109.23
1,758,654
-3.61(-3.20%)
Jan 05, 2021
111.00
114.04
110.11
112.84
1,791,987
+1.68(+1.51%)
Jan 04, 2021
112.22
115.06
109.52
111.16
4,291,403
-10.63(-8.73%)
Dec 31, 2020
121.79
121.79
121.79
732,423
-2.03(-1.64%)
Dec 30, 2020
123.04
124.55
122.53
123.82
732,423
+1.49(+1.22%)
Dec 29, 2020
126.79
127.25
120.62
122.33
1,306,749
-2.89(-2.31%)
Dec 28, 2020
130.57
131.65
123.93
125.22
1,062,546
-3.72(-2.89%)
Dec 24, 2020
130.30
131.16
127.44
128.94
557,500
-1.10(-0.85%)
Dec 23, 2020
133.78
134.00
129.70
130.04
1,198,163
-2.36(-1.78%)
Dec 22, 2020
129.50
133.90
127.54
132.40
1,715,422
+3.59(+2.79%)
Dec 21, 2020
123.95
131.10
123.95
128.81
1,474,181
+1.82(+1.43%)
Dec 18, 2020
128.06
129.47
125.56
126.99
1,379,900
-0.87(-0.68%)
Dec 17, 2020
125.00
128.47
123.09
127.86
1,319,905
+3.83(+3.09%)
Dec 16, 2020
120.82
126.58
120.68
124.03
1,614,700
+4.26(+3.56%)
Dec 15, 2020
119.72
121.24
118.35
119.77
2,334,795
+0.63(+0.53%)
Dec 14, 2020
117.83
120.44
117.00
119.14
1,186,334
+1.13(+0.96%)
Dec 11, 2020
117.29
119.55
115.67
118.01
963,300
+0.41(+0.35%)
Dec 10, 2020
117.81
119.79
116.93
117.60
1,040,768
-0.20(-0.17%)
Dec 09, 2020
120.71
121.14
116.40
117.80
1,403,737
-3.17(-2.62%)
Dec 08, 2020
118.89
121.98
117.29
120.97
1,461,466
+3.02(+2.56%)
Dec 07, 2020
118.99
120.59
117.58
117.95
1,041,280
-0.29(-0.25%)
Dec 04, 2020
117.50
118.70
116.76
118.24
1,165,800
+1.48(+1.27%)
Dec 03, 2020
117.49
119.00
116.41
116.76
1,508,381
-1.55(-1.31%)
Dec 02, 2020
114.63
119.27
112.80
118.31
1,487,908
+2.30(+1.98%)
Dec 01, 2020
115.45
117.29
114.24
116.01
2,387,793
-3.83(-3.20%)
Nov 30, 2020
119.50
120.69
115.04
119.84
1,146,461
+0.39(+0.33%)
Nov 27, 2020
119.37
122.97
119.00
119.45
951,400
+2.07(+1.76%)
Nov 25, 2020
113.77
119.73
113.55
117.38
1,576,300
+5.38(+4.80%)
Nov 24, 2020
113.50
113.89
111.22
112.00
1,581,059
-1.08(-0.96%)
Nov 23, 2020
117.41
117.93
112.10
113.08
1,781,423
-3.92(-3.35%)
Nov 20, 2020
115.50
118.36
114.30
117.00
1,271,200
+1.72(+1.49%)
Nov 19, 2020
112.20
115.85
111.94
115.28
976,481
+3.09(+2.75%)
Nov 18, 2020
113.50
116.00
111.06
112.19
967,571
-1.25(-1.10%)
Nov 17, 2020
109.87
113.77
108.99
113.44
1,516,714
+3.92(+3.58%)
Nov 16, 2020
110.20
111.41
108.02
109.52
2,847,648
-1.45(-1.31%)
Nov 13, 2020
115.00
115.53
110.77
110.97
1,486,700
-2.42(-2.13%)
Nov 12, 2020
115.16
117.54
113.07
113.39
1,248,007
-1.77(-1.54%)
Nov 11, 2020
111.70
115.48
110.16
115.16
1,494,826
+5.26(+4.79%)
Nov 10, 2020
115.00
115.29
108.30
109.90
2,611,914
-5.31(-4.61%)
Nov 09, 2020
116.46
120.73
114.54
115.21
2,508,604
-0.21(-0.18%)
Nov 06, 2020
129.49
129.49
115.25
115.42
6,859,600
-29.25(-20.22%)
Nov 05, 2020
139.62
145.41
136.86
144.67
1,661,770
+9.00(+6.63%)
Nov 04, 2020
134.07
138.39
133.10
135.67
1,262,987
+7.47(+5.83%)
Nov 03, 2020
123.80
129.41
123.80
128.20
747,421
+5.95(+4.87%)
Nov 02, 2020
125.78
127.72
121.27
122.25
1,186,728
-3.10(-2.47%)
Oct 30, 2020
133.53
134.62
123.98
125.35
1,611,100
-9.10(-6.77%)
Oct 29, 2020
136.30
136.82
132.57
134.45
803,536
-1.62(-1.19%)
Oct 28, 2020
140.33
140.88
135.74
136.07
833,990
-6.77(-4.74%)
Oct 27, 2020
138.59
143.43
138.59
142.84
763,174
+5.25(+3.82%)
Oct 26, 2020
137.78
139.74
134.60
137.59
1,236,847
-1.23(-0.89%)
Oct 23, 2020
136.94
138.89
134.39
138.82
744,100
+2.52(+1.85%)
Oct 22, 2020
136.68
139.67
134.00
136.30
2,027,230
-0.92(-0.67%)
Oct 21, 2020
139.40
141.32
136.30
137.22
752,410
-2.31(-1.66%)
Oct 20, 2020
141.65
143.41
139.27
139.53
645,739
-0.85(-0.61%)
Oct 19, 2020
140.81
144.44
139.99
140.38
1,177,474
+0.24(+0.17%)
Oct 16, 2020
142.00
143.49
139.98
140.14
734,600
+0.95(+0.68%)
Oct 15, 2020
138.97
141.56
137.56
139.19
1,299,284
-2.52(-1.78%)
Oct 14, 2020
144.01
145.88
140.72
141.71
1,252,727
-2.25(-1.56%)
Oct 13, 2020
146.10
149.69
143.82
143.96
2,181,028
-3.40(-2.31%)
Oct 12, 2020
153.90
154.83
147.20
147.36
1,897,867
-4.61(-3.03%)
Oct 09, 2020
148.20
153.86
147.06
151.97
1,335,200
+5.05(+3.44%)
Oct 08, 2020
146.84
154.01
146.12
146.92
2,408,099
+3.24(+2.26%)
Oct 07, 2020
145.06
147.50
142.30
143.68
2,408,879
-2.28(-1.56%)
Oct 06, 2020
139.00
148.00
137.40
145.96
11,422,957
+32.08(+28.17%)
Oct 05, 2020
113.65
115.78
111.74
113.88
3,045,046
+0.79(+0.70%)
Oct 02, 2020
114.03
117.86
112.50
113.09
1,198,900
-4.50(-3.83%)
Oct 01, 2020
115.28
118.35
113.14
117.59
1,315,973
+4.04(+3.56%)
Sep 30, 2020
112.80
116.00
112.34
113.55
1,406,285
-0.25(-0.22%)
Sep 29, 2020
113.60
114.50
112.52
113.80
945,876
+0.11(+0.10%)
Sep 28, 2020
113.00
114.77
110.90
113.69
1,035,479
+1.79(+1.60%)
Sep 25, 2020
107.27
112.08
105.99
111.90
1,105,000
+5.36(+5.03%)
Sep 24, 2020
106.48
107.71
103.50
106.54
1,366,081
+0.83(+0.79%)
Sep 23, 2020
111.37
111.37
105.50
105.71
1,115,204
-4.83(-4.37%)
Sep 22, 2020
111.05
112.05
107.10
110.54
948,960
+0.23(+0.21%)
Sep 21, 2020
105.74
110.76
104.50
110.31
1,349,815
+2.38(+2.21%)
Sep 18, 2020
108.17
109.20
105.10
107.93
949,700
+0.74(+0.69%)
Sep 17, 2020
106.99
108.00
104.76
107.19
1,451,306
-1.30(-1.20%)
Sep 16, 2020
111.14
111.34
107.83
108.49
1,355,261
-2.32(-2.09%)
Sep 15, 2020
108.00
111.50
107.61
110.81
1,068,998
+4.72(+4.45%)
Sep 14, 2020
108.71
110.44
105.99
106.09
1,752,118
-1.20(-1.12%)
Sep 11, 2020
110.53
111.00
105.38
107.29
1,271,900
-1.91(-1.75%)
Sep 10, 2020
112.85
114.12
108.81
109.20
1,478,146
-2.96(-2.64%)
Sep 09, 2020
113.02
113.49
108.50
112.16
1,365,934
+1.97(+1.79%)
Sep 08, 2020
107.00
112.89
106.21
110.19
1,858,506
-1.38(-1.24%)
Sep 04, 2020
115.00
116.90
103.92
111.57
2,830,300
-5.42(-4.63%)
Sep 03, 2020
122.99
123.64
114.01
116.99
2,528,303
-8.96(-7.11%)
Sep 02, 2020
123.80
126.28
119.82
125.95
1,881,112
+4.10(+3.36%)
Sep 01, 2020
121.24
124.13
119.93
121.85
1,508,044
+1.02(+0.84%)
Aug 31, 2020
120.98
122.31
118.91
120.83
1,617,991
-0.16(-0.13%)
Aug 28, 2020
125.23
126.00
120.33
120.99
2,525,500
-4.08(-3.26%)
Aug 27, 2020
118.99
126.31
116.85
125.07
5,501,577
+5.50(+4.60%)
Aug 26, 2020
111.00
120.91
110.51
119.57
5,570,813
+10.54(+9.67%)
Aug 25, 2020
108.91
110.44
107.90
109.03
1,877,195
-0.93(-0.85%)
Aug 24, 2020
112.00
112.54
108.53
109.96
3,931,500
-1.86(-1.66%)
Aug 21, 2020
113.60
114.97
110.71
111.82
1,847,200
-1.96(-1.72%)
Aug 20, 2020
110.30
114.25
110.11
113.78
2,395,175
+3.29(+2.98%)
Aug 19, 2020
113.87
114.47
110.09
110.49
2,108,649
-3.24(-2.85%)
Aug 18, 2020
117.00
117.81
111.79
113.73
2,654,430
-0.94(-0.82%)
Aug 17, 2020
111.39
115.22
110.61
114.67
3,324,671
+4.77(+4.34%)
Aug 14, 2020
112.00
112.62
108.62
109.90
1,926,700
-0.44(-0.40%)
Aug 13, 2020
109.04
110.87
107.70
110.34
2,506,782
+2.55(+2.37%)
Aug 12, 2020
112.55
116.00
107.10
107.79
4,941,043
-2.95(-2.66%)
Aug 11, 2020
108.51
116.20
106.51
110.74
5,998,514
+1.51(+1.38%)
Aug 10, 2020
118.61
119.14
107.52
109.23
10,094,900
-12.15(-10.01%)
Aug 07, 2020
130.10
130.50
117.35
121.38
17,249,800
-47.62(-28.18%)
Aug 06, 2020
177.20
178.09
168.70
169.00
2,659,921
-9.66(-5.41%)
Aug 05, 2020
176.00
181.08
174.52
178.66
940,186
+2.38(+1.35%)
Aug 04, 2020
177.05
179.89
175.23
176.28
810,527
-1.29(-0.73%)
Aug 03, 2020
177.45
179.50
171.71
177.57
1,152,852
+2.08(+1.19%)
Jul 31, 2020
175.36
176.03
169.90
175.49
832,200
+2.00(+1.15%)
Jul 30, 2020
168.17
175.28
168.11
173.49
1,201,519
+1.22(+0.71%)
Jul 29, 2020
169.04
174.39
168.89
172.27
804,300
+7.16(+4.34%)
Jul 28, 2020
167.35
169.15
164.90
165.11
436,930
-1.60(-0.96%)
Jul 27, 2020
166.15
167.78
162.88
166.71
614,870
+4.11(+2.53%)
Jul 24, 2020
160.00
164.82
157.56
162.60
812,800
-0.76(-0.47%)
Jul 23, 2020
168.16
173.55
161.33
163.36
1,112,577
-4.80(-2.85%)
Jul 22, 2020
169.26
172.51
166.80
168.16
682,773
-0.35(-0.21%)
Jul 21, 2020
174.00
174.00
166.33
168.51
945,796
-3.08(-1.79%)
Jul 20, 2020
163.00
171.97
162.41
171.59
840,286
+9.78(+6.04%)
Jul 17, 2020
160.38
162.56
157.56
161.81
672,400
+3.13(+1.97%)
Jul 16, 2020
162.00
162.93
155.10
158.68
1,176,502
-3.77(-2.32%)
Jul 15, 2020
164.00
165.96
159.01
162.45
1,048,983
-2.69(-1.63%)
Jul 14, 2020
160.01
165.27
153.72
165.14
1,530,005
+3.90(+2.42%)
Jul 13, 2020
178.29
180.27
159.54
161.24
2,272,712
-16.78(-9.43%)
Jul 10, 2020
183.31
183.92
177.09
178.02
1,018,500
-3.96(-2.18%)
Jul 09, 2020
184.24
185.75
176.40
181.98
1,194,982
+2.29(+1.27%)
Jul 08, 2020
175.85
180.17
173.91
179.69
988,212
+6.08(+3.50%)
Jul 07, 2020
170.68
179.24
170.00
173.61
851,750
+1.94(+1.13%)
Jul 06, 2020
177.00
179.13
170.58
171.67
1,123,114
-2.25(-1.29%)
Jul 02, 2020
177.60
179.39
173.69
173.92
1,143,500
-1.30(-0.74%)
Jul 01, 2020
164.35
176.94
163.41
175.22
1,869,094
+10.94(+6.66%)
Jun 30, 2020
160.12
166.43
158.68
164.28
2,178,714
+3.79(+2.36%)
Jun 29, 2020
162.97
163.31
156.55
160.49
947,951
-1.93(-1.19%)
Jun 26, 2020
165.30
166.60
158.40
162.42
1,484,000
-1.83(-1.11%)
Jun 25, 2020
160.67
164.56
157.61
164.25
1,011,077
+5.96(+3.77%)
Jun 24, 2020
162.64
165.46
153.22
158.29
1,640,576
-5.22(-3.19%)
Jun 23, 2020
167.90
168.01
162.19
163.51
1,490,184
-3.13(-1.88%)
Jun 22, 2020
165.95
168.56
162.62
166.64
1,677,615
+3.08(+1.88%)
Jun 19, 2020
164.23
168.38
160.53
163.56
1,937,100
+2.78(+1.73%)
Jun 18, 2020
152.98
162.90
152.27
160.78
2,281,107
+9.79(+6.48%)
Jun 17, 2020
147.55
155.71
146.55
150.99
2,000,446
+5.30(+3.64%)
Jun 16, 2020
145.42
148.15
141.44
145.69
1,467,057
+2.75(+1.92%)
Jun 15, 2020
137.86
144.50
137.13
142.94
1,357,214
+1.81(+1.28%)
Jun 12, 2020
141.67
144.94
136.53
141.13
968,500
+3.93(+2.86%)
Jun 11, 2020
141.42
145.85
134.91
137.20
1,776,867
-8.90(-6.09%)
Jun 10, 2020
141.13
146.86
140.33
146.10
1,363,366
+6.98(+5.02%)
Jun 09, 2020
141.80
143.85
138.92
139.12
972,253
-3.94(-2.75%)
Jun 08, 2020
137.00
143.71
134.33
143.06
1,603,195
+6.45(+4.72%)
Jun 05, 2020
133.10
136.73
127.26
136.61
1,907,700
+0.85(+0.63%)
Jun 04, 2020
141.00
142.51
135.05
135.76
1,571,695
-6.93(-4.86%)
Jun 03, 2020
144.44
145.86
141.14
142.69
1,079,291
-1.30(-0.90%)
Jun 02, 2020
146.78
148.27
141.50
143.99
1,005,028
-2.07(-1.42%)
Jun 01, 2020
143.23
147.48
142.80
146.06
888,775
+2.12(+1.47%)
May 29, 2020
140.01
144.39
138.11
143.94
985,300
+4.11(+2.94%)
May 28, 2020
135.80
143.49
135.11
139.83
1,213,881
+3.79(+2.79%)
May 27, 2020
140.97
141.50
127.57
136.04
3,101,419
-7.31(-5.10%)
May 26, 2020
151.24
151.50
141.69
143.35
1,937,331
-5.25(-3.53%)
May 22, 2020
144.99
150.35
143.85
148.60
1,275,900
+5.88(+4.12%)
May 21, 2020
141.00
144.80
140.31
142.72
1,224,489
+1.85(+1.31%)
May 20, 2020
140.50
144.89
139.25
140.87
1,379,689
+3.34(+2.43%)
May 19, 2020
135.56
140.35
134.13
137.53
2,410,877
+8.57(+6.65%)
May 18, 2020
133.00
136.49
127.62
128.96
1,924,504
-0.99(-0.76%)
May 15, 2020
123.68
130.05
122.22
129.95
1,767,600
+4.45(+3.55%)
May 14, 2020
120.00
125.50
118.35
125.50
1,560,142
+3.33(+2.73%)
May 13, 2020
127.12
127.88
117.70
122.17
2,358,292
-5.11(-4.01%)
May 12, 2020
130.00
133.41
125.34
127.28
2,104,438
-1.12(-0.87%)
May 11, 2020
128.27
133.46
127.01
128.40
2,088,557
-2.25(-1.72%)
May 08, 2020
118.10
131.31
114.00
130.65
3,401,900
+11.69(+9.83%)
May 07, 2020
115.00
120.39
110.20
118.96
6,402,169
-3.54(-2.89%)
May 06, 2020
117.94
125.47
117.25
122.50
3,084,925
+6.44(+5.55%)
May 05, 2020
112.05
118.28
112.01
116.06
1,459,518
+5.30(+4.79%)
May 04, 2020
103.84
111.30
103.59
110.76
1,537,346
+5.01(+4.74%)
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
.