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
Check Point Software
(NQ:
CHKP
)
149.56
+0.59 (+0.40%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 2, 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 29, 2021
131.16
131.62
127.00
127.74
1,653,100
-4.48(-3.39%)
Jan 28, 2021
133.21
135.96
132.19
132.22
1,406,431
-1.01(-0.76%)
Jan 27, 2021
131.35
137.49
130.95
133.23
2,816,522
+2.43(+1.86%)
Jan 26, 2021
130.04
131.26
127.80
130.80
1,310,988
+0.76(+0.58%)
Jan 25, 2021
130.58
132.13
127.84
130.04
1,442,646
+0.64(+0.49%)
Jan 22, 2021
126.94
130.09
126.94
129.40
1,321,300
+2.28(+1.79%)
Jan 21, 2021
128.75
128.78
126.52
127.12
1,463,818
-0.50(-0.39%)
Jan 20, 2021
127.54
128.31
126.28
127.62
929,823
-0.01(-0.01%)
Jan 19, 2021
129.02
129.41
126.75
127.63
668,865
+0.02(+0.02%)
Jan 15, 2021
127.98
129.09
127.06
127.61
1,190,600
-1.02(-0.79%)
Jan 14, 2021
129.68
130.15
128.19
128.63
1,216,970
-1.05(-0.81%)
Jan 13, 2021
132.90
132.90
128.84
129.68
1,631,020
-3.11(-2.34%)
Jan 12, 2021
133.80
135.34
131.66
132.79
1,013,654
-1.12(-0.84%)
Jan 11, 2021
132.01
134.88
130.98
133.91
1,477,642
+1.95(+1.48%)
Jan 08, 2021
128.92
132.05
127.88
131.96
1,295,100
+4.90(+3.86%)
Jan 07, 2021
127.20
127.60
125.32
127.06
1,081,853
+0.64(+0.51%)
Jan 06, 2021
126.75
127.62
125.88
126.42
1,092,169
-2.32(-1.80%)
Jan 05, 2021
129.69
130.17
126.93
128.74
946,747
-1.14(-0.88%)
Jan 04, 2021
133.10
133.56
127.91
129.88
1,285,188
-3.03(-2.28%)
Dec 31, 2020
132.91
132.91
132.91
633,792
-1.21(-0.90%)
Dec 30, 2020
135.11
136.23
134.10
134.12
633,792
-0.92(-0.68%)
Dec 29, 2020
138.07
139.26
134.12
135.04
1,103,249
-2.55(-1.85%)
Dec 28, 2020
135.85
137.96
135.50
137.59
1,936,413
+2.84(+2.11%)
Dec 24, 2020
135.17
135.69
134.00
134.75
246,700
-0.13(-0.10%)
Dec 23, 2020
134.45
137.47
133.60
134.88
1,023,278
+1.46(+1.09%)
Dec 22, 2020
126.85
133.57
126.85
133.42
1,818,160
+6.45(+5.08%)
Dec 21, 2020
121.56
127.65
121.38
126.97
1,707,571
+4.72(+3.86%)
Dec 18, 2020
120.30
122.43
119.64
122.25
3,209,900
+2.62(+2.19%)
Dec 17, 2020
121.88
121.88
118.48
119.63
1,889,707
-1.13(-0.94%)
Dec 16, 2020
123.78
123.78
120.61
120.76
1,566,266
-2.37(-1.92%)
Dec 15, 2020
122.33
123.71
121.73
123.13
1,017,011
+0.61(+0.50%)
Dec 14, 2020
120.47
123.52
120.07
122.52
1,122,631
+2.20(+1.83%)
Dec 11, 2020
119.71
120.56
118.34
120.32
747,500
+0.57(+0.48%)
Dec 10, 2020
120.03
120.86
119.32
119.75
772,572
-1.11(-0.92%)
Dec 09, 2020
121.84
123.08
120.00
120.86
1,127,019
-2.30(-1.87%)
Dec 08, 2020
119.38
123.40
119.38
123.16
814,846
+3.59(+3.00%)
Dec 07, 2020
120.50
121.19
119.33
119.57
613,115
-0.65(-0.54%)
Dec 04, 2020
119.75
121.11
119.20
120.22
846,000
+0.46(+0.38%)
Dec 03, 2020
118.23
120.48
118.23
119.76
1,000,252
+1.64(+1.39%)
Dec 02, 2020
118.59
118.96
117.01
118.12
981,447
-0.85(-0.71%)
Dec 01, 2020
118.10
119.20
117.35
118.97
1,625,981
+1.29(+1.10%)
Nov 30, 2020
119.67
119.72
116.56
117.68
1,591,859
-2.04(-1.70%)
Nov 27, 2020
119.22
119.96
118.44
119.72
534,400
+0.29(+0.24%)
Nov 25, 2020
119.92
120.67
118.81
119.43
1,022,100
+0.58(+0.49%)
Nov 24, 2020
120.14
120.85
118.56
118.85
1,099,863
-1.01(-0.84%)
Nov 23, 2020
119.92
120.55
118.41
119.86
557,909
+0.96(+0.81%)
Nov 20, 2020
119.47
120.28
118.75
118.90
638,300
-0.28(-0.23%)
Nov 19, 2020
117.59
119.36
117.13
119.18
714,525
+1.69(+1.44%)
Nov 18, 2020
119.12
119.86
117.32
117.49
750,052
-1.65(-1.38%)
Nov 17, 2020
118.79
119.75
118.33
119.14
1,235,392
-0.15(-0.13%)
Nov 16, 2020
117.68
120.00
117.58
119.29
727,407
+0.62(+0.52%)
Nov 13, 2020
116.56
119.40
116.56
118.67
717,900
+2.42(+2.08%)
Nov 12, 2020
118.02
118.79
115.84
116.25
945,380
-1.75(-1.48%)
Nov 11, 2020
117.19
118.86
116.76
118.00
944,771
+1.42(+1.22%)
Nov 10, 2020
118.31
118.91
115.13
116.58
1,490,896
-2.94(-2.46%)
Nov 09, 2020
122.75
124.27
119.52
119.52
993,072
-1.74(-1.43%)
Nov 06, 2020
121.89
121.89
120.34
121.26
478,100
+0.03(+0.02%)
Nov 05, 2020
121.12
122.30
120.72
121.23
680,588
+1.83(+1.53%)
Nov 04, 2020
121.31
121.68
118.56
119.40
1,057,499
+1.10(+0.93%)
Nov 03, 2020
116.86
119.27
116.57
118.30
960,926
+2.79(+2.42%)
Nov 02, 2020
114.59
115.71
114.05
115.51
1,039,094
+1.95(+1.72%)
Oct 30, 2020
114.78
115.50
112.58
113.56
1,110,500
-2.29(-1.98%)
Oct 29, 2020
115.73
117.16
115.23
115.85
871,871
+0.32(+0.28%)
Oct 28, 2020
117.99
118.68
115.44
115.53
1,162,560
-3.93(-3.29%)
Oct 27, 2020
120.20
122.03
119.32
119.46
875,180
-0.54(-0.45%)
Oct 26, 2020
120.31
121.48
118.27
120.00
995,984
-0.47(-0.39%)
Oct 23, 2020
121.66
121.92
120.10
120.47
953,800
-0.53(-0.44%)
Oct 22, 2020
122.60
123.94
117.89
121.00
2,191,474
-3.46(-2.78%)
Oct 21, 2020
123.76
125.35
122.58
124.46
1,214,109
+0.71(+0.57%)
Oct 20, 2020
126.78
127.93
123.69
123.75
1,078,902
-2.74(-2.17%)
Oct 19, 2020
128.09
128.81
126.34
126.49
1,029,285
-0.13(-0.10%)
Oct 16, 2020
127.63
128.11
125.88
126.62
1,097,400
-1.05(-0.82%)
Oct 15, 2020
126.59
128.84
126.37
127.67
790,360
-0.36(-0.28%)
Oct 14, 2020
127.70
128.54
127.09
128.03
633,831
+0.90(+0.71%)
Oct 13, 2020
127.55
128.87
126.68
127.13
828,316
+0.35(+0.28%)
Oct 12, 2020
126.28
127.75
124.84
126.78
662,518
+1.60(+1.28%)
Oct 09, 2020
123.53
125.24
123.35
125.18
486,600
+1.85(+1.50%)
Oct 08, 2020
123.59
124.82
123.07
123.33
690,086
+0.71(+0.58%)
Oct 07, 2020
121.75
123.12
121.75
122.62
594,690
+1.58(+1.31%)
Oct 06, 2020
120.95
122.99
120.57
121.04
903,989
-0.22(-0.18%)
Oct 05, 2020
119.00
121.67
118.41
121.26
764,915
+2.95(+2.49%)
Oct 02, 2020
116.97
119.47
116.97
118.31
859,000
-0.54(-0.45%)
Oct 01, 2020
121.26
122.06
118.11
118.85
1,454,079
-1.49(-1.24%)
Sep 30, 2020
120.43
121.89
119.64
120.34
1,043,067
-0.39(-0.32%)
Sep 29, 2020
121.88
122.06
120.16
120.73
711,570
-0.87(-0.72%)
Sep 28, 2020
121.80
122.29
120.55
121.60
820,519
+1.41(+1.17%)
Sep 25, 2020
118.00
120.83
117.62
120.19
575,700
+2.01(+1.70%)
Sep 24, 2020
117.50
119.40
116.97
118.18
495,333
-0.37(-0.31%)
Sep 23, 2020
120.05
120.64
117.99
118.55
705,802
-1.50(-1.25%)
Sep 22, 2020
116.85
120.64
116.51
120.05
941,882
+3.17(+2.71%)
Sep 21, 2020
116.99
117.14
114.89
116.88
978,264
-1.12(-0.95%)
Sep 18, 2020
120.31
121.93
117.65
118.00
1,665,100
-1.98(-1.65%)
Sep 17, 2020
117.43
120.40
117.43
119.98
1,221,712
-0.85(-0.70%)
Sep 16, 2020
122.46
123.19
120.71
120.83
939,432
-1.95(-1.59%)
Sep 15, 2020
121.36
123.26
120.81
122.78
977,850
+1.78(+1.47%)
Sep 14, 2020
119.22
121.43
119.03
121.00
1,142,764
+2.73(+2.31%)
Sep 11, 2020
118.80
119.46
116.89
118.27
1,101,100
+0.17(+0.14%)
Sep 10, 2020
120.39
121.57
117.74
118.10
913,870
-1.69(-1.41%)
Sep 09, 2020
119.06
120.53
117.74
119.79
1,097,287
+2.35(+2.00%)
Sep 08, 2020
116.79
119.49
116.40
117.44
1,249,405
-2.54(-2.12%)
Sep 04, 2020
123.43
124.50
118.38
119.98
1,318,600
-4.03(-3.25%)
Sep 03, 2020
128.72
129.61
122.75
124.01
1,993,776
-6.57(-5.03%)
Sep 02, 2020
128.10
130.98
126.85
130.58
1,025,258
+3.94(+3.11%)
Sep 01, 2020
126.16
127.72
126.01
126.64
1,080,730
+0.38(+0.30%)
Aug 31, 2020
126.03
127.11
125.30
126.26
1,375,097
-0.63(-0.50%)
Aug 28, 2020
128.00
128.35
126.70
126.89
576,700
-0.74(-0.58%)
Aug 27, 2020
128.84
128.84
126.92
127.63
808,238
-1.32(-1.02%)
Aug 26, 2020
128.99
129.22
126.50
128.95
809,220
+1.11(+0.87%)
Aug 25, 2020
129.47
129.75
127.07
127.84
1,207,600
-1.84(-1.42%)
Aug 24, 2020
129.07
130.27
128.67
129.68
835,400
+1.31(+1.02%)
Aug 21, 2020
127.39
128.49
126.99
128.37
485,700
+0.53(+0.41%)
Aug 20, 2020
127.67
129.20
127.04
127.84
799,670
-0.24(-0.19%)
Aug 19, 2020
127.43
128.87
126.70
128.08
790,542
+0.47(+0.37%)
Aug 18, 2020
123.74
127.63
123.74
127.61
1,730,205
+3.95(+3.19%)
Aug 17, 2020
124.42
124.99
123.42
123.66
868,188
-0.29(-0.23%)
Aug 14, 2020
125.51
125.52
123.57
123.95
579,300
-0.94(-0.75%)
Aug 13, 2020
125.20
126.19
124.52
124.89
759,959
-0.07(-0.06%)
Aug 12, 2020
124.76
126.85
124.56
124.96
804,096
+0.97(+0.78%)
Aug 11, 2020
123.72
125.43
123.54
123.99
1,574,011
-0.65(-0.52%)
Aug 10, 2020
123.93
124.71
122.62
124.64
1,596,922
+0.91(+0.74%)
Aug 07, 2020
123.03
124.82
122.86
123.73
1,130,400
+0.01(+0.01%)
Aug 06, 2020
124.37
125.78
123.25
123.72
880,752
-1.50(-1.20%)
Aug 05, 2020
123.95
125.38
123.59
125.22
1,240,388
+1.85(+1.50%)
Aug 04, 2020
121.80
123.44
121.11
123.37
1,838,586
+0.96(+0.78%)
Aug 03, 2020
124.71
124.99
118.40
122.41
3,208,450
-2.94(-2.35%)
Jul 31, 2020
123.54
125.36
122.57
125.35
1,189,800
+1.81(+1.47%)
Jul 30, 2020
121.09
124.32
120.82
123.54
940,074
+0.78(+0.64%)
Jul 29, 2020
122.68
123.18
121.76
122.76
1,545,458
+1.59(+1.31%)
Jul 28, 2020
123.38
123.60
121.17
121.17
1,547,868
-2.81(-2.27%)
Jul 27, 2020
123.52
125.00
123.52
123.98
951,056
+0.50(+0.40%)
Jul 24, 2020
123.88
124.95
122.84
123.48
889,400
-0.72(-0.58%)
Jul 23, 2020
121.31
125.82
121.31
124.20
1,593,418
+1.18(+0.96%)
Jul 22, 2020
129.63
130.65
121.92
123.02
3,276,029
-1.34(-1.08%)
Jul 21, 2020
125.00
125.53
123.72
124.36
1,238,112
-0.43(-0.34%)
Jul 20, 2020
121.20
125.00
121.03
124.79
1,010,794
+3.94(+3.26%)
Jul 17, 2020
119.98
121.18
118.58
120.85
891,300
+1.62(+1.36%)
Jul 16, 2020
119.21
119.79
117.59
119.23
682,932
-1.15(-0.96%)
Jul 15, 2020
118.50
120.88
118.29
120.38
890,824
+2.00(+1.69%)
Jul 14, 2020
114.67
118.67
114.01
118.38
953,168
+1.75(+1.50%)
Jul 13, 2020
120.18
122.78
116.20
116.63
1,364,276
-2.82(-2.36%)
Jul 10, 2020
118.59
119.65
117.44
119.45
814,900
+0.72(+0.61%)
Jul 09, 2020
116.32
119.27
115.98
118.73
1,553,473
+2.79(+2.41%)
Jul 08, 2020
116.52
117.78
113.98
115.94
1,396,274
+0.06(+0.05%)
Jul 07, 2020
110.93
117.00
110.70
115.88
1,847,770
+4.35(+3.90%)
Jul 06, 2020
109.68
111.54
109.25
111.53
1,146,068
+2.94(+2.71%)
Jul 02, 2020
108.43
109.92
108.33
108.59
623,200
+0.67(+0.62%)
Jul 01, 2020
106.87
108.30
106.10
107.92
656,087
+0.49(+0.46%)
Jun 30, 2020
106.53
107.59
105.85
107.43
657,623
+1.08(+1.02%)
Jun 29, 2020
105.87
106.86
105.10
106.35
558,424
+0.45(+0.42%)
Jun 26, 2020
107.23
107.41
105.19
105.90
505,500
-0.49(-0.46%)
Jun 25, 2020
104.95
106.45
103.43
106.39
839,512
+1.37(+1.30%)
Jun 24, 2020
106.32
107.56
104.84
105.02
833,421
-1.98(-1.85%)
Jun 23, 2020
108.48
108.73
106.80
107.00
940,109
+0.49(+0.46%)
Jun 22, 2020
107.06
107.52
106.05
106.51
673,345
-1.11(-1.03%)
Jun 19, 2020
109.87
110.22
106.07
107.62
1,283,700
-0.84(-0.77%)
Jun 18, 2020
107.24
108.80
107.24
108.46
731,079
+0.41(+0.38%)
Jun 17, 2020
108.22
108.86
105.94
108.05
798,312
-0.08(-0.07%)
Jun 16, 2020
109.42
110.34
107.61
108.13
988,554
+2.00(+1.88%)
Jun 15, 2020
104.95
107.28
104.51
106.13
678,406
+0.05(+0.05%)
Jun 12, 2020
107.10
107.92
104.79
106.08
590,000
+0.62(+0.59%)
Jun 11, 2020
109.24
109.90
105.46
105.46
1,468,458
-4.80(-4.35%)
Jun 10, 2020
111.11
112.20
110.00
110.26
795,195
-0.50(-0.45%)
Jun 09, 2020
111.64
112.96
109.80
110.76
986,584
-0.85(-0.76%)
Jun 08, 2020
111.51
112.53
110.78
111.61
1,147,738
-0.06(-0.05%)
Jun 05, 2020
109.97
111.93
109.19
111.67
825,300
+2.82(+2.59%)
Jun 04, 2020
108.16
109.31
107.28
108.85
1,148,075
+1.55(+1.44%)
Jun 03, 2020
109.61
109.61
106.19
107.30
810,556
-0.79(-0.73%)
Jun 02, 2020
107.85
109.32
107.68
108.09
715,979
-0.30(-0.28%)
Jun 01, 2020
108.78
109.46
107.78
108.39
765,976
-1.28(-1.17%)
May 29, 2020
108.54
109.99
106.90
109.67
1,448,300
+1.81(+1.68%)
May 28, 2020
107.18
109.00
106.81
107.86
884,635
+0.63(+0.59%)
May 27, 2020
107.87
108.76
106.31
107.23
1,335,231
-0.42(-0.39%)
May 26, 2020
107.97
109.95
107.30
107.65
846,268
+0.74(+0.69%)
May 22, 2020
106.77
108.18
106.20
106.91
932,600
+0.43(+0.40%)
May 21, 2020
107.85
108.39
106.24
106.48
918,864
-1.31(-1.22%)
May 20, 2020
107.20
108.04
106.85
107.79
758,964
+2.29(+2.17%)
May 19, 2020
106.18
106.85
105.40
105.50
975,553
-0.94(-0.88%)
May 18, 2020
106.22
107.14
105.73
106.44
826,295
+1.69(+1.61%)
May 15, 2020
103.83
106.42
103.81
104.75
735,000
-0.10(-0.10%)
May 14, 2020
101.42
104.91
101.27
104.85
1,121,170
+2.45(+2.39%)
May 13, 2020
105.18
105.74
101.66
102.40
1,147,126
-2.66(-2.53%)
May 12, 2020
108.19
108.43
104.99
105.06
771,516
-2.93(-2.71%)
May 11, 2020
106.29
108.40
106.14
107.99
768,122
+1.00(+0.93%)
May 08, 2020
107.87
107.87
106.74
106.99
642,900
-0.22(-0.21%)
May 07, 2020
107.61
108.35
106.88
107.21
1,032,124
+1.56(+1.48%)
May 06, 2020
106.70
106.89
104.68
105.65
787,714
+0.50(+0.48%)
May 05, 2020
104.22
106.33
103.75
105.15
854,189
+1.53(+1.48%)
May 04, 2020
101.84
103.97
101.61
103.62
622,808
+1.63(+1.60%)
May 01, 2020
104.16
105.06
101.47
101.99
806,200
-3.75(-3.55%)
Apr 30, 2020
106.23
106.25
104.52
105.74
989,188
+0.18(+0.17%)
Apr 29, 2020
106.68
107.75
105.44
105.56
1,068,517
+0.31(+0.29%)
Apr 28, 2020
109.54
110.98
105.18
105.25
1,174,371
-2.84(-2.63%)
Apr 27, 2020
108.99
109.85
103.40
108.09
2,790,805
+3.72(+3.56%)
Apr 24, 2020
104.22
105.47
103.09
104.37
1,984,800
+0.53(+0.51%)
Apr 23, 2020
103.43
104.84
102.87
103.84
1,218,456
-0.04(-0.04%)
Apr 22, 2020
103.41
104.60
102.77
103.88
773,901
+2.09(+2.05%)
Apr 21, 2020
105.00
105.45
100.66
101.79
1,594,367
-3.54(-3.36%)
Apr 20, 2020
105.82
106.89
105.24
105.33
821,679
-0.79(-0.74%)
Apr 17, 2020
105.50
106.75
104.93
106.12
1,019,600
+1.21(+1.15%)
Apr 16, 2020
102.58
105.50
102.58
104.91
1,357,322
+2.81(+2.75%)
Apr 15, 2020
102.88
104.10
101.65
102.10
1,558,155
-1.68(-1.62%)
Apr 14, 2020
107.00
107.69
103.27
103.78
1,843,199
-1.22(-1.16%)
Apr 13, 2020
104.33
105.82
103.78
105.00
604,846
-0.36(-0.34%)
Apr 09, 2020
107.19
108.40
104.72
105.36
1,269,400
-1.68(-1.57%)
Apr 08, 2020
105.74
107.70
104.84
107.04
912,220
+1.90(+1.81%)
Apr 07, 2020
105.10
106.37
103.29
105.14
1,040,898
+1.56(+1.51%)
Apr 06, 2020
100.80
104.12
99.01
103.58
1,119,179
+5.27(+5.36%)
Apr 03, 2020
97.53
99.60
96.21
98.31
805,700
-0.43(-0.44%)
Apr 02, 2020
98.86
101.21
97.29
98.74
1,412,084
+0.46(+0.47%)
Apr 01, 2020
98.83
99.41
96.12
98.28
1,327,056
-2.26(-2.25%)
Mar 31, 2020
98.29
102.70
98.01
100.54
1,785,734
+1.35(+1.36%)
Mar 30, 2020
99.50
101.11
96.00
99.19
1,720,652
+0.12(+0.12%)
Mar 27, 2020
93.40
101.56
92.01
99.07
1,738,300
+3.57(+3.74%)
Mar 26, 2020
93.92
97.38
93.42
95.50
1,989,167
+1.64(+1.75%)
Mar 25, 2020
91.64
95.29
88.65
93.86
1,363,927
+1.92(+2.09%)
Mar 24, 2020
91.04
92.52
88.67
91.94
1,357,181
+4.44(+5.07%)
Mar 23, 2020
89.40
92.36
83.72
87.50
1,660,228
-2.25(-2.51%)
Mar 20, 2020
92.42
96.39
89.63
89.75
1,538,900
-1.76(-1.92%)
Mar 19, 2020
91.76
95.66
89.20
91.51
1,889,366
-0.56(-0.61%)
Mar 18, 2020
95.54
100.83
90.04
92.07
2,329,518
-7.77(-7.78%)
Mar 17, 2020
92.71
101.69
91.01
99.84
4,341,273
+8.91(+9.80%)
Mar 16, 2020
85.23
95.36
82.41
90.93
2,840,736
-2.74(-2.93%)
Mar 13, 2020
87.18
93.89
85.98
93.67
2,925,500
+11.62(+14.16%)
Mar 12, 2020
86.13
86.20
80.06
82.05
3,532,412
-8.70(-9.59%)
Mar 11, 2020
90.58
92.50
89.75
90.75
3,131,618
-1.99(-2.15%)
Mar 10, 2020
94.70
94.70
89.99
92.74
3,777,821
+0.96(+1.05%)
Mar 09, 2020
93.02
95.87
89.05
91.78
3,008,261
-6.82(-6.92%)
Mar 06, 2020
97.92
100.71
96.40
98.60
2,276,900
-1.98(-1.97%)
Mar 05, 2020
99.42
102.69
99.41
100.58
1,147,897
-3.42(-3.29%)
Mar 04, 2020
101.90
104.06
101.56
104.00
1,170,972
+3.50(+3.48%)
Mar 03, 2020
103.53
104.29
100.31
100.50
2,021,944
-3.62(-3.48%)
Mar 02, 2020
104.30
104.90
101.70
104.12
1,689,093
+0.32(+0.31%)
Feb 28, 2020
99.34
104.25
98.91
103.80
2,347,000
+2.16(+2.13%)
Feb 27, 2020
101.96
105.69
100.43
101.64
2,444,059
-2.02(-1.95%)
Feb 26, 2020
107.36
108.18
103.58
103.66
1,964,957
-2.72(-2.56%)
Feb 25, 2020
111.92
111.97
106.17
106.38
2,829,651
-5.27(-4.72%)
Feb 24, 2020
113.29
114.75
111.02
111.65
1,396,330
-4.69(-4.03%)
Feb 21, 2020
117.03
117.66
116.05
116.34
710,300
-1.20(-1.02%)
Feb 20, 2020
116.53
117.61
115.78
117.54
739,229
+0.54(+0.46%)
Feb 19, 2020
116.60
117.43
116.33
117.00
705,306
+0.60(+0.52%)
Feb 18, 2020
116.41
117.07
114.33
116.40
960,521
-0.70(-0.60%)
Feb 14, 2020
117.88
118.49
116.73
117.10
576,700
-0.78(-0.66%)
Feb 13, 2020
118.93
119.26
117.10
117.88
986,242
-1.40(-1.17%)
Feb 12, 2020
118.61
119.62
118.14
119.28
815,887
+1.40(+1.19%)
Feb 11, 2020
118.63
119.67
117.81
117.88
807,063
-0.20(-0.17%)
Feb 10, 2020
116.94
118.10
116.88
118.08
597,245
+0.82(+0.70%)
Feb 07, 2020
117.49
118.10
116.51
117.26
812,700
-0.27(-0.23%)
Feb 06, 2020
116.08
118.22
115.87
117.53
1,173,729
+2.01(+1.74%)
Feb 05, 2020
115.80
117.09
114.60
115.52
1,163,611
+0.40(+0.35%)
Feb 04, 2020
113.62
115.45
112.70
115.12
1,258,261
+1.54(+1.36%)
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
.