Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arista Networks Inc (NY: ANET )

264.70 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 194.30 201.45 187.68 200.37 8,945,011 +24.65(+14.03%)
Oct 30, 2023 176.45 178.70 174.59 175.72 3,673,915 -0.47(-0.27%)
Oct 27, 2023 171.47 177.00 170.87 176.19 2,789,440 +6.37(+3.75%)
Oct 26, 2023 180.00 183.57 168.25 169.82 5,403,581 -16.27(-8.74%)
Oct 25, 2023 191.82 192.41 185.88 186.09 1,876,520 -4.40(-2.31%)
Oct 24, 2023 189.16 191.43 187.91 190.49 1,609,608 +3.97(+2.13%)
Oct 23, 2023 184.71 188.68 180.42 186.52 1,680,464 +0.41(+0.22%)
Oct 20, 2023 192.65 192.76 184.14 186.11 1,587,735 -5.37(-2.80%)
Oct 19, 2023 195.00 197.31 190.67 191.48 1,645,911 -2.72(-1.40%)
Oct 18, 2023 194.67 197.73 192.78 194.20 1,886,477 -1.21(-0.62%)
Oct 17, 2023 193.75 198.27 191.80 195.41 1,829,305 -1.43(-0.73%)
Oct 16, 2023 190.85 198.32 190.85 196.84 2,150,300 +6.99(+3.68%)
Oct 13, 2023 193.53 194.02 189.34 189.85 1,273,977 -3.16(-1.64%)
Oct 12, 2023 193.35 197.47 191.56 193.01 1,893,658 +1.15(+0.60%)
Oct 11, 2023 192.75 194.44 186.09 191.86 3,023,975 -2.87(-1.47%)
Oct 10, 2023 196.40 198.46 194.42 194.73 1,621,575 -1.67(-0.85%)
Oct 09, 2023 192.56 196.87 191.06 196.40 1,456,069 +2.38(+1.23%)
Oct 06, 2023 188.43 195.46 185.63 194.02 2,041,218 +5.99(+3.19%)
Oct 05, 2023 185.61 188.95 183.26 188.03 1,676,709 +2.00(+1.08%)
Oct 04, 2023 184.90 187.56 183.65 186.03 1,958,164 +1.14(+0.62%)
Oct 03, 2023 187.14 188.31 183.16 184.89 1,312,687 -2.92(-1.55%)
Oct 02, 2023 184.52 189.90 184.03 187.81 1,670,010 +3.88(+2.11%)
Sep 29, 2023 186.04 188.55 182.96 183.93 1,729,471 -0.50(-0.27%)
Sep 28, 2023 181.51 184.91 180.46 184.43 1,714,560 +2.83(+1.56%)
Sep 27, 2023 179.73 183.00 179.01 181.60 2,169,349 +3.68(+2.07%)
Sep 26, 2023 179.43 179.74 177.11 177.92 1,487,643 -3.26(-1.80%)
Sep 25, 2023 179.13 181.88 180.60 181.18 1,508,317 +0.84(+0.47%)
Sep 22, 2023 178.60 181.52 178.39 180.34 1,410,242 +2.48(+1.39%)
Sep 21, 2023 180.37 180.75 177.02 177.86 1,824,618 -4.89(-2.68%)
Sep 20, 2023 185.44 186.76 182.69 182.75 1,273,230 -2.08(-1.13%)
Sep 19, 2023 185.44 185.55 182.22 184.83 1,035,625 -1.19(-0.64%)
Sep 18, 2023 183.00 187.90 182.40 186.02 1,499,615 +1.30(+0.70%)
Sep 15, 2023 186.10 186.41 183.55 184.72 2,104,788 -2.84(-1.51%)
Sep 14, 2023 190.68 190.99 187.06 187.56 1,548,439 -0.53(-0.28%)
Sep 13, 2023 187.26 192.36 185.70 188.09 1,614,939 -0.94(-0.50%)
Sep 12, 2023 190.64 192.75 188.96 189.03 1,527,760 -4.16(-2.15%)
Sep 11, 2023 198.40 198.62 190.19 193.19 1,869,312 -3.28(-1.67%)
Sep 08, 2023 194.29 197.43 193.48 196.47 1,497,368 +0.93(+0.48%)
Sep 07, 2023 193.99 196.87 191.45 195.54 1,675,376 -2.00(-1.01%)
Sep 06, 2023 196.53 198.28 195.19 197.54 1,210,482 +0.08(+0.04%)
Sep 05, 2023 197.67 198.20 195.56 197.46 1,581,341 +0.10(+0.05%)
Sep 01, 2023 197.78 198.70 194.65 197.36 2,055,953 +2.13(+1.09%)
Aug 31, 2023 192.00 196.76 190.44 195.23 4,758,923 +8.13(+4.35%)
Aug 30, 2023 185.00 188.30 184.75 187.10 1,229,889 +1.65(+0.89%)
Aug 29, 2023 181.16 187.11 181.16 185.45 1,228,650 +3.49(+1.92%)
Aug 28, 2023 181.00 182.68 177.29 181.96 1,191,479 +1.06(+0.59%)
Aug 25, 2023 179.94 183.25 178.22 180.90 1,641,728 +1.71(+0.95%)
Aug 24, 2023 192.22 193.91 179.14 179.19 3,383,402 -10.64(-5.61%)
Aug 23, 2023 188.02 190.95 186.05 189.83 2,515,816 +2.31(+1.23%)
Aug 22, 2023 184.60 189.18 183.37 187.52 3,630,530 +2.85(+1.54%)
Aug 21, 2023 181.53 186.65 181.33 184.67 2,151,119 +4.13(+2.29%)
Aug 18, 2023 179.36 182.10 177.23 180.54 2,365,450 -2.22(-1.21%)
Aug 17, 2023 182.18 184.82 181.07 182.76 2,837,568 +1.39(+0.77%)
Aug 16, 2023 181.62 182.81 180.14 181.37 4,271,584 +1.72(+0.96%)
Aug 15, 2023 178.09 181.88 177.64 179.65 1,602,217 +1.53(+0.86%)
Aug 14, 2023 174.31 178.66 174.01 178.12 1,661,902 +3.18(+1.82%)
Aug 11, 2023 176.34 177.40 174.45 174.94 1,232,413 -1.36(-0.77%)
Aug 10, 2023 178.93 180.63 175.42 176.30 1,272,081 -1.16(-0.65%)
Aug 09, 2023 180.52 182.34 176.54 177.46 1,659,440 -2.99(-1.66%)
Aug 08, 2023 179.00 181.46 177.38 180.45 2,165,110 +1.18(+0.66%)
Aug 07, 2023 180.13 181.10 174.39 179.27 2,268,639 -0.33(-0.18%)
Aug 04, 2023 178.88 182.51 177.00 179.60 2,578,196 +1.84(+1.04%)
Aug 03, 2023 178.00 180.93 174.00 177.76 2,788,057 +0.48(+0.27%)
Aug 02, 2023 183.11 183.84 176.82 177.28 4,253,477 -8.33(-4.49%)
Aug 01, 2023 177.50 190.65 170.30 185.61 16,038,276 +30.52(+19.68%)
Jul 31, 2023 153.00 155.42 150.72 155.09 7,063,158 +4.00(+2.65%)
Jul 28, 2023 157.00 157.18 149.10 151.09 7,289,141 -9.90(-6.15%)
Jul 27, 2023 164.30 164.88 159.56 160.99 3,869,774 -3.46(-2.10%)
Jul 26, 2023 173.64 173.64 162.31 164.45 3,771,524 -9.64(-5.54%)
Jul 25, 2023 173.29 175.56 172.55 174.09 2,654,104 +2.37(+1.38%)
Jul 24, 2023 171.86 172.32 168.75 171.72 2,086,231 +0.08(+0.05%)
Jul 21, 2023 173.32 173.78 171.41 171.64 1,641,313 +0.23(+0.13%)
Jul 20, 2023 175.30 176.84 169.89 171.41 2,616,317 -4.85(-2.75%)
Jul 19, 2023 174.46 176.66 173.68 176.26 2,405,832 +2.75(+1.58%)
Jul 18, 2023 170.42 174.84 168.82 173.51 2,980,561 +3.09(+1.81%)
Jul 17, 2023 165.54 170.46 165.54 170.42 1,874,816 +4.84(+2.92%)
Jul 14, 2023 166.92 169.50 162.91 165.58 2,035,081 -3.03(-1.80%)
Jul 13, 2023 165.20 168.78 164.88 168.61 2,789,484 +4.57(+2.79%)
Jul 12, 2023 162.00 164.62 161.60 164.04 2,688,202 +3.87(+2.42%)
Jul 11, 2023 160.49 161.76 158.40 160.17 1,614,782 +0.62(+0.39%)
Jul 10, 2023 157.59 159.63 155.80 159.55 1,474,633 +1.55(+0.98%)
Jul 07, 2023 158.65 160.69 157.42 158.00 1,785,070 -0.90(-0.57%)
Jul 06, 2023 157.63 159.65 156.72 158.90 1,387,731 -0.78(-0.49%)
Jul 05, 2023 158.22 160.24 157.67 159.68 1,544,794 -0.22(-0.14%)
Jul 03, 2023 161.34 161.86 157.94 159.90 921,659 -2.16(-1.33%)
Jun 30, 2023 161.37 164.20 159.81 162.06 3,001,235 +2.77(+1.74%)
Jun 29, 2023 157.11 159.96 155.19 159.29 2,256,294 +3.43(+2.20%)
Jun 28, 2023 154.92 158.05 154.00 155.86 2,340,263 -0.27(-0.17%)
Jun 27, 2023 152.30 157.29 152.20 156.13 3,156,937 +5.31(+3.52%)
Jun 26, 2023 149.61 153.23 149.09 150.82 2,748,953 +2.00(+1.34%)
Jun 23, 2023 150.75 150.95 148.32 148.82 8,422,739 -4.42(-2.88%)
Jun 22, 2023 150.98 153.39 149.72 153.24 3,316,205 +1.73(+1.14%)
Jun 21, 2023 153.59 154.27 149.87 151.51 3,322,564 -2.99(-1.94%)
Jun 20, 2023 157.30 159.42 153.72 154.50 4,375,962 -3.29(-2.09%)
Jun 16, 2023 165.69 166.22 157.37 157.79 4,499,730 -5.68(-3.47%)
Jun 15, 2023 161.14 164.32 158.39 163.47 6,493,653 -5.61(-3.32%)
Jun 14, 2023 166.64 169.16 164.41 169.08 2,622,048 +0.48(+0.28%)
Jun 13, 2023 171.12 172.63 165.61 168.60 3,294,635 -1.40(-0.82%)
Jun 12, 2023 163.45 170.02 162.84 170.00 3,233,788 +7.48(+4.60%)
Jun 09, 2023 164.15 167.18 161.33 162.52 2,980,145 +0.20(+0.12%)
Jun 08, 2023 156.00 163.11 155.76 162.32 2,855,579 +6.73(+4.33%)
Jun 07, 2023 159.67 162.46 155.46 155.59 3,338,090 -4.09(-2.56%)
Jun 06, 2023 161.00 161.41 157.83 159.68 3,015,396 -2.95(-1.81%)
Jun 05, 2023 162.97 164.04 160.01 162.63 2,368,360 +0.13(+0.08%)
Jun 02, 2023 167.25 169.98 162.44 162.50 3,376,998 -4.18(-2.51%)
Jun 01, 2023 165.80 167.77 164.75 166.68 3,634,848 +0.34(+0.20%)
May 31, 2023 170.01 170.60 165.83 166.34 6,174,184 -8.08(-4.63%)
May 30, 2023 171.02 178.36 170.11 174.42 6,351,646 +4.07(+2.39%)
May 26, 2023 157.01 170.69 157.00 170.35 8,700,917 +14.15(+9.06%)
May 25, 2023 153.22 156.76 150.63 156.20 8,137,630 +14.98(+10.61%)
May 24, 2023 142.30 142.88 139.18 141.22 3,157,945 +0.75(+0.53%)
May 23, 2023 143.97 144.89 140.41 140.47 2,737,562 -4.90(-3.37%)
May 22, 2023 145.24 147.66 144.72 145.37 2,618,232 +1.46(+1.01%)
May 19, 2023 142.81 145.77 142.02 143.91 3,329,727 +2.45(+1.73%)
May 18, 2023 134.56 141.80 133.42 141.46 3,298,910 +5.63(+4.14%)
May 17, 2023 136.59 137.13 134.63 135.83 2,352,059 -0.31(-0.23%)
May 16, 2023 137.50 138.40 135.87 136.14 2,106,089 -1.84(-1.33%)
May 15, 2023 138.50 139.66 137.87 137.98 1,648,527 -0.65(-0.47%)
May 12, 2023 139.14 140.44 136.93 138.63 1,778,990 -0.38(-0.27%)
May 11, 2023 141.43 141.94 138.43 139.01 1,811,090 -2.23(-1.58%)
May 10, 2023 140.41 141.90 138.68 141.24 2,200,707 +2.72(+1.96%)
May 09, 2023 136.91 139.19 136.74 138.52 2,211,994 +0.45(+0.33%)
May 08, 2023 138.10 139.98 137.87 138.07 2,191,227 +0.09(+0.07%)
May 05, 2023 135.39 139.38 134.46 137.98 3,035,034 +2.64(+1.95%)
May 04, 2023 132.02 136.81 131.68 135.34 4,223,242 +2.61(+1.97%)
May 03, 2023 135.10 136.11 132.25 132.73 5,042,998 -2.25(-1.67%)
May 02, 2023 145.31 146.00 134.73 134.98 16,413,868 -25.18(-15.72%)
May 01, 2023 160.55 162.09 159.43 160.16 4,289,132 +0.00(+0.00%)
Apr 28, 2023 156.00 160.28 155.33 160.16 2,386,668 +3.40(+2.17%)
Apr 27, 2023 157.01 157.46 152.35 156.76 2,248,295 +0.80(+0.51%)
Apr 26, 2023 157.46 159.58 155.18 155.96 3,293,149 +2.38(+1.55%)
Apr 25, 2023 156.56 157.64 153.02 153.58 2,752,152 -2.98(-1.90%)
Apr 24, 2023 155.87 156.85 154.63 156.56 2,350,709 +0.69(+0.44%)
Apr 21, 2023 155.43 156.41 153.74 155.87 1,567,715 +0.48(+0.31%)
Apr 20, 2023 155.08 157.43 154.51 155.39 2,295,774 -2.70(-1.71%)
Apr 19, 2023 161.12 161.25 156.26 158.09 2,956,413 -4.60(-2.83%)
Apr 18, 2023 165.22 165.75 161.76 162.69 1,636,217 -0.73(-0.45%)
Apr 17, 2023 164.52 164.62 162.24 163.42 1,057,627 -0.18(-0.11%)
Apr 14, 2023 164.12 166.84 162.64 163.60 1,398,981 -1.19(-0.72%)
Apr 13, 2023 162.64 165.23 161.78 164.79 1,668,599 +3.38(+2.09%)
Apr 12, 2023 161.72 162.99 160.03 161.41 1,896,358 +1.80(+1.13%)
Apr 11, 2023 162.00 162.50 159.16 159.61 1,806,697 -3.52(-2.16%)
Apr 10, 2023 158.59 163.43 158.30 163.13 1,483,017 +3.28(+2.05%)
Apr 06, 2023 158.69 161.04 157.15 159.85 2,677,546 -3.01(-1.85%)
Apr 05, 2023 165.45 165.75 162.24 162.86 2,145,967 -3.88(-2.33%)
Apr 04, 2023 167.75 168.66 165.59 166.74 1,522,951 -1.00(-0.60%)
Apr 03, 2023 165.65 168.32 165.03 167.74 3,217,798 -0.12(-0.07%)
Mar 31, 2023 162.54 168.06 160.73 167.86 3,030,464 +5.37(+3.30%)
Mar 30, 2023 163.50 163.90 161.81 162.49 2,918,339 -0.01(-0.01%)
Mar 29, 2023 164.85 165.03 161.34 162.50 3,505,534 -0.50(-0.31%)
Mar 28, 2023 165.99 166.36 161.04 163.00 3,792,436 -4.96(-2.95%)
Mar 27, 2023 169.38 171.13 167.57 167.96 1,942,725 -0.98(-0.58%)
Mar 24, 2023 168.86 169.95 167.05 168.94 2,500,263 -0.45(-0.27%)
Mar 23, 2023 168.32 171.44 167.29 169.39 2,990,577 +3.33(+2.01%)
Mar 22, 2023 167.56 170.13 165.99 166.06 3,037,856 -2.02(-1.20%)
Mar 21, 2023 165.95 169.17 164.52 168.08 3,593,092 +3.88(+2.36%)
Mar 20, 2023 162.26 165.25 161.05 164.20 2,810,717 +0.94(+0.58%)
Mar 17, 2023 162.52 164.24 160.08 163.26 4,640,886 +0.58(+0.36%)
Mar 16, 2023 153.99 164.26 153.05 162.68 5,152,817 +8.88(+5.77%)
Mar 15, 2023 151.11 154.02 150.62 153.80 3,037,098 +0.65(+0.42%)
Mar 14, 2023 149.83 153.25 148.16 153.15 3,213,671 +6.28(+4.28%)
Mar 13, 2023 145.17 148.59 142.45 146.87 2,314,660 +0.41(+0.28%)
Mar 10, 2023 148.42 150.73 145.21 146.46 2,911,612 -2.19(-1.47%)
Mar 09, 2023 148.79 152.07 147.78 148.65 4,151,998 +0.25(+0.17%)
Mar 08, 2023 143.00 148.90 143.00 148.40 3,859,756 +5.53(+3.87%)
Mar 07, 2023 144.00 144.46 141.50 142.87 1,482,787 +0.29(+0.20%)
Mar 06, 2023 142.36 144.73 141.36 142.58 2,292,082 +1.90(+1.35%)
Mar 03, 2023 137.88 140.83 137.61 140.68 1,830,055 +4.10(+3.00%)
Mar 02, 2023 138.00 138.00 134.47 136.58 1,955,147 -1.98(-1.43%)
Mar 01, 2023 138.80 139.15 137.32 138.56 1,767,737 -0.14(-0.10%)
Feb 28, 2023 137.95 139.85 137.95 138.70 2,056,799 +0.70(+0.51%)
Feb 27, 2023 137.77 139.24 137.10 138.00 1,669,524 +2.47(+1.82%)
Feb 24, 2023 135.11 136.03 133.20 135.53 1,327,154 -1.31(-0.96%)
Feb 23, 2023 137.86 140.35 134.19 136.84 1,582,794 +1.63(+1.21%)
Feb 22, 2023 133.12 136.00 132.52 135.21 2,205,969 +0.68(+0.51%)
Feb 21, 2023 136.93 137.99 134.45 134.53 1,384,634 -3.70(-2.68%)
Feb 17, 2023 140.37 141.00 136.69 138.23 1,918,956 -3.45(-2.44%)
Feb 16, 2023 140.33 143.86 139.30 141.68 2,288,609 +0.15(+0.11%)
Feb 15, 2023 142.94 145.17 140.80 141.53 2,868,306 +0.07(+0.05%)
Feb 14, 2023 134.53 144.37 130.08 141.46 7,483,575 +5.46(+4.01%)
Feb 13, 2023 134.50 136.88 134.00 136.00 3,110,629 +2.73(+2.05%)
Feb 10, 2023 135.45 135.91 132.29 133.27 1,936,300 -3.25(-2.38%)
Feb 09, 2023 138.00 138.81 135.74 136.52 2,154,549 +0.06(+0.04%)
Feb 08, 2023 135.34 138.10 134.55 136.46 2,877,994 +1.55(+1.15%)
Feb 07, 2023 129.52 135.74 129.01 134.91 2,299,347 +5.22(+4.02%)
Feb 06, 2023 130.74 132.74 129.09 129.69 2,104,779 -2.27(-1.72%)
Feb 03, 2023 130.87 133.79 130.29 131.96 2,084,909 -1.48(-1.11%)
Feb 02, 2023 131.55 134.45 130.50 133.44 4,741,255 +2.92(+2.24%)
Feb 01, 2023 125.49 131.00 123.74 130.52 3,748,206 +4.50(+3.57%)
Jan 31, 2023 123.70 126.38 123.42 126.02 1,700,826 +2.18(+1.76%)
Jan 30, 2023 125.01 125.59 123.32 123.84 1,774,071 -2.22(-1.76%)
Jan 27, 2023 123.64 127.07 123.50 126.06 2,179,018 +2.07(+1.67%)
Jan 26, 2023 123.58 125.03 122.92 123.99 1,618,672 +2.45(+2.02%)
Jan 25, 2023 119.34 121.90 117.65 121.54 2,117,225 -0.23(-0.19%)
Jan 24, 2023 107.57 121.96 107.57 121.77 1,915,407 +2.61(+2.19%)
Jan 23, 2023 115.63 120.10 115.49 119.16 1,972,370 +4.03(+3.50%)
Jan 20, 2023 111.89 115.32 111.68 115.13 2,138,768 +3.62(+3.25%)
Jan 19, 2023 114.55 115.07 111.00 111.51 1,742,712 -3.49(-3.03%)
Jan 18, 2023 117.62 118.37 114.79 115.00 2,487,135 -1.30(-1.12%)
Jan 17, 2023 114.93 116.94 114.51 116.30 2,704,219 +1.30(+1.13%)
Jan 13, 2023 115.28 116.91 114.98 115.00 2,000,098 -2.18(-1.86%)
Jan 12, 2023 116.75 117.69 114.55 117.18 1,596,809 +0.85(+0.73%)
Jan 11, 2023 115.20 116.38 114.01 116.33 1,481,567 +1.10(+0.95%)
Jan 10, 2023 114.63 116.21 113.94 115.23 1,304,351 +0.36(+0.31%)
Jan 09, 2023 113.77 117.33 113.70 114.87 1,810,963 +2.42(+2.15%)
Jan 06, 2023 110.20 113.00 108.91 112.45 2,328,558 +2.96(+2.70%)
Jan 05, 2023 112.37 112.37 109.17 109.49 3,707,968 -4.35(-3.82%)
Jan 04, 2023 120.60 121.10 113.15 113.84 4,614,124 -7.07(-5.85%)
Jan 03, 2023 122.91 123.78 118.90 120.91 1,693,718 -0.44(-0.36%)
Dec 30, 2022 120.60 121.42 119.56 121.35 838,974 -0.53(-0.43%)
Dec 29, 2022 120.95 122.37 120.81 121.88 1,223,825 +2.71(+2.27%)
Dec 28, 2022 118.55 119.89 117.87 119.17 1,086,507 +0.31(+0.26%)
Dec 27, 2022 119.89 119.92 118.02 118.86 701,944 -0.91(-0.76%)
Dec 23, 2022 120.09 120.40 118.28 119.77 995,394 -0.60(-0.50%)
Dec 22, 2022 122.22 122.22 118.59 120.37 1,728,202 -2.96(-2.40%)
Dec 21, 2022 122.50 124.58 122.17 123.33 1,182,103 +1.56(+1.28%)
Dec 20, 2022 121.81 122.95 120.55 121.77 1,712,273 -0.78(-0.64%)
Dec 19, 2022 124.25 124.25 121.45 122.55 1,682,572 -1.11(-0.90%)
Dec 16, 2022 123.84 124.52 122.16 123.66 3,420,913 -1.92(-1.53%)
Dec 15, 2022 129.16 129.53 124.75 125.58 2,546,618 -5.41(-4.13%)
Dec 14, 2022 133.28 135.28 129.79 130.99 2,148,670 -2.03(-1.53%)
Dec 13, 2022 136.71 137.85 132.01 133.02 2,704,622 +2.06(+1.57%)
Dec 12, 2022 127.87 130.99 126.39 130.96 1,982,371 +3.06(+2.39%)
Dec 09, 2022 128.53 131.73 127.81 127.90 1,917,354 -0.23(-0.18%)
Dec 08, 2022 128.06 128.68 126.16 128.13 2,724,163 +1.37(+1.08%)
Dec 07, 2022 128.41 128.76 124.74 126.76 2,815,884 -2.28(-1.77%)
Dec 06, 2022 133.69 133.76 127.78 129.04 2,083,550 -3.79(-2.85%)
Dec 05, 2022 133.16 134.29 132.07 132.83 1,318,302 -2.21(-1.64%)
Dec 02, 2022 136.50 137.30 133.22 135.04 2,016,735 -4.74(-3.39%)
Dec 01, 2022 140.05 140.81 137.69 139.78 1,642,381 +0.48(+0.34%)
Nov 30, 2022 133.71 139.32 132.83 139.30 2,846,044 +5.59(+4.18%)
Nov 29, 2022 134.05 134.47 132.43 133.71 1,110,059 +0.01(+0.01%)
Nov 28, 2022 135.40 135.93 132.78 133.70 1,374,653 -2.06(-1.52%)
Nov 25, 2022 137.23 137.35 135.63 135.76 644,909 -1.43(-1.04%)
Nov 23, 2022 136.14 137.39 134.93 137.19 1,521,734 +1.15(+0.85%)
Nov 22, 2022 133.02 136.25 132.05 136.04 1,677,525 +1.43(+1.06%)
Nov 21, 2022 134.96 136.95 134.00 134.61 1,260,520 -0.87(-0.64%)
Nov 18, 2022 134.17 135.70 133.09 135.48 1,954,666 +3.42(+2.59%)
Nov 17, 2022 129.41 133.58 129.00 132.06 1,867,606 +1.37(+1.05%)
Nov 16, 2022 131.29 131.72 128.56 130.69 1,456,019 -1.96(-1.48%)
Nov 15, 2022 133.40 134.21 130.56 132.65 2,421,446 +1.45(+1.11%)
Nov 14, 2022 128.50 134.61 128.35 131.20 3,275,934 +2.65(+2.06%)
Nov 11, 2022 127.48 129.77 125.67 128.55 2,874,913 +1.57(+1.24%)
Nov 10, 2022 130.20 130.29 125.67 126.98 3,630,656 +4.06(+3.30%)
Nov 09, 2022 124.89 125.35 122.43 122.92 3,084,079 -6.19(-4.79%)
Nov 08, 2022 130.73 131.09 128.22 129.11 3,232,709 -1.47(-1.13%)
Nov 07, 2022 131.59 131.99 129.58 130.58 1,894,458 -0.49(-0.37%)
Nov 04, 2022 131.64 133.70 128.88 131.07 3,960,006 +8.82(+7.21%)
Nov 03, 2022 123.73 125.97 121.97 122.25 2,060,633 -2.79(-2.23%)
Nov 02, 2022 127.87 125.04 3,361,848 -2.67(-2.09%)
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.