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

Ansys Inc (NQ: ANSS )

342.18 -13.40 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 28, 2024 349.99 349.99 345.17 347.16 432,948 -0.77(-0.22%)
Mar 27, 2024 352.87 354.34 345.01 347.93 457,718 -1.91(-0.55%)
Mar 26, 2024 347.79 352.09 347.79 349.84 682,132 +2.32(+0.67%)
Mar 25, 2024 347.58 348.23 343.46 347.52 416,442 -1.72(-0.49%)
Mar 22, 2024 349.83 352.58 346.03 349.24 558,226 +1.04(+0.30%)
Mar 21, 2024 345.98 351.69 345.56 348.20 366,313 +4.88(+1.42%)
Mar 20, 2024 342.96 344.39 339.16 343.32 560,927 +0.95(+0.28%)
Mar 19, 2024 335.27 343.66 334.70 342.37 579,163 +7.10(+2.12%)
Mar 18, 2024 330.66 337.14 328.60 335.27 612,535 +7.39(+2.25%)
Mar 15, 2024 328.85 330.11 326.20 327.88 752,057 -2.41(-0.73%)
Mar 14, 2024 332.22 332.35 327.26 330.29 490,636 +0.92(+0.28%)
Mar 13, 2024 336.70 338.46 328.64 329.37 412,478 -8.36(-2.48%)
Mar 12, 2024 333.13 337.99 333.13 337.73 261,024 +4.16(+1.25%)
Mar 11, 2024 335.68 335.92 330.60 333.57 263,499 -1.54(-0.46%)
Mar 08, 2024 339.40 340.10 334.14 335.11 366,433 -4.26(-1.26%)
Mar 07, 2024 338.71 340.88 335.41 339.37 339,368 +3.51(+1.05%)
Mar 06, 2024 331.78 338.00 329.88 335.86 439,525 +7.07(+2.15%)
Mar 05, 2024 337.25 339.06 327.35 328.79 420,167 -11.69(-3.43%)
Mar 04, 2024 340.37 342.50 338.56 340.48 583,698 +0.86(+0.25%)
Mar 01, 2024 333.62 341.50 332.12 339.62 491,465 +5.45(+1.63%)
Feb 29, 2024 336.73 336.73 332.19 334.17 803,418 +1.08(+0.32%)
Feb 28, 2024 333.66 335.36 332.35 333.09 483,289 -2.68(-0.80%)
Feb 27, 2024 336.15 338.76 333.88 335.77 420,276 -0.24(-0.07%)
Feb 26, 2024 339.62 339.62 336.01 336.01 469,492 -4.88(-1.43%)
Feb 23, 2024 340.65 342.44 339.64 340.89 357,455 +0.55(+0.16%)
Feb 22, 2024 351.64 352.97 338.15 340.34 1,275,727 +11.71(+3.56%)
Feb 21, 2024 328.30 328.97 321.45 328.63 550,735 -3.51(-1.06%)
Feb 20, 2024 328.74 332.17 327.05 332.14 574,042 +2.29(+0.69%)
Feb 16, 2024 331.00 334.12 329.62 329.85 444,310 -1.13(-0.34%)
Feb 15, 2024 334.05 334.05 328.41 330.98 383,560 +0.98(+0.30%)
Feb 14, 2024 329.91 331.60 328.45 330.00 582,820 +2.48(+0.76%)
Feb 13, 2024 331.64 333.45 326.16 327.52 1,125,768 -10.36(-3.07%)
Feb 12, 2024 341.42 343.17 337.48 337.88 533,313 -4.40(-1.29%)
Feb 09, 2024 345.33 346.79 341.89 342.28 858,626 -3.05(-0.88%)
Feb 08, 2024 340.29 345.70 339.50 345.33 398,500 +8.40(+2.49%)
Feb 07, 2024 339.73 342.30 336.60 336.93 465,690 +0.27(+0.08%)
Feb 06, 2024 337.82 341.10 332.26 336.66 572,916 -0.84(-0.25%)
Feb 05, 2024 337.34 340.84 334.57 337.50 591,716 +2.25(+0.67%)
Feb 02, 2024 333.10 336.80 331.81 335.25 542,516 +2.59(+0.78%)
Feb 01, 2024 328.66 334.54 327.82 332.66 853,338 +4.83(+1.47%)
Jan 31, 2024 328.28 330.71 326.83 327.83 984,960 -3.13(-0.95%)
Jan 30, 2024 331.78 334.29 330.40 330.96 1,070,250 -2.23(-0.67%)
Jan 29, 2024 332.93 334.97 330.28 333.19 1,175,416 +0.95(+0.29%)
Jan 26, 2024 338.22 339.51 331.67 332.24 1,181,831 -7.18(-2.12%)
Jan 25, 2024 343.40 343.40 338.78 339.42 736,674 -0.15(-0.04%)
Jan 24, 2024 342.58 345.28 339.31 339.57 1,072,508 -2.32(-0.68%)
Jan 23, 2024 342.10 343.86 338.36 341.89 716,052 +0.87(+0.26%)
Jan 22, 2024 337.09 343.31 337.09 341.02 937,837 +4.02(+1.19%)
Jan 19, 2024 329.12 338.64 328.27 337.00 913,724 +8.73(+2.66%)
Jan 18, 2024 329.69 330.87 327.06 328.27 1,009,224 -1.97(-0.60%)
Jan 17, 2024 326.25 330.71 322.24 330.24 1,918,340 +2.82(+0.86%)
Jan 16, 2024 333.91 336.63 324.74 327.42 4,531,928 -19.06(-5.50%)
Jan 12, 2024 357.00 357.00 344.96 346.48 846,626 -11.31(-3.16%)
Jan 11, 2024 353.61 358.06 350.56 357.79 1,077,130 +2.93(+0.83%)
Jan 10, 2024 353.51 356.43 350.53 354.86 894,326 +0.91(+0.26%)
Jan 09, 2024 344.45 355.70 344.45 353.95 910,604 +5.32(+1.53%)
Jan 08, 2024 345.68 350.94 345.68 348.63 848,068 +4.55(+1.32%)
Jan 05, 2024 344.00 359.99 338.03 344.08 2,927,650 -0.08(-0.02%)
Jan 04, 2024 343.58 349.33 343.08 344.16 1,090,544 +0.94(+0.27%)
Jan 03, 2024 350.36 351.33 343.18 343.22 864,767 -9.78(-2.77%)
Jan 02, 2024 358.80 359.60 349.88 353.00 954,992 -9.88(-2.72%)
Dec 29, 2023 359.78 364.31 359.60 362.88 790,541 +1.02(+0.28%)
Dec 28, 2023 359.23 363.12 356.96 361.86 657,909 +2.96(+0.82%)
Dec 27, 2023 361.54 363.00 358.12 358.90 1,185,182 -1.98(-0.55%)
Dec 26, 2023 358.29 363.32 355.00 360.88 1,857,934 +2.90(+0.81%)
Dec 22, 2023 363.01 363.86 328.00 357.98 5,242,788 +54.82(+18.08%)
Dec 21, 2023 299.89 304.06 299.50 303.16 411,891 +6.42(+2.16%)
Dec 20, 2023 297.74 301.48 294.95 296.74 430,897 -1.70(-0.57%)
Dec 19, 2023 300.43 302.14 296.86 298.44 378,648 +0.99(+0.33%)
Dec 18, 2023 296.10 298.23 294.34 297.45 479,358 +1.98(+0.67%)
Dec 15, 2023 296.48 297.90 292.94 295.47 1,413,140 +0.57(+0.19%)
Dec 14, 2023 299.99 303.29 293.42 294.90 864,708 -2.16(-0.73%)
Dec 13, 2023 297.91 298.77 290.94 297.06 647,880 +0.70(+0.24%)
Dec 12, 2023 291.26 296.57 288.93 296.36 442,760 +6.23(+2.15%)
Dec 11, 2023 288.14 292.26 285.49 290.13 1,204,080 +2.93(+1.02%)
Dec 08, 2023 284.39 287.80 284.39 287.20 506,907 +1.09(+0.38%)
Dec 07, 2023 284.21 287.28 283.38 286.11 650,232 +4.11(+1.46%)
Dec 06, 2023 282.00 283.88 280.42 282.00 770,078 +2.73(+0.98%)
Dec 05, 2023 284.99 284.99 275.81 279.27 708,835 -8.27(-2.88%)
Dec 04, 2023 288.20 291.33 280.46 287.54 1,250,662 -7.94(-2.69%)
Dec 01, 2023 293.49 295.88 290.79 295.48 574,487 +2.12(+0.72%)
Nov 30, 2023 300.70 301.56 290.12 293.36 968,580 -5.50(-1.84%)
Nov 29, 2023 298.43 300.70 297.03 298.86 491,764 +4.24(+1.44%)
Nov 28, 2023 295.95 297.39 292.56 294.62 473,845 -2.61(-0.88%)
Nov 27, 2023 298.14 300.13 295.93 297.23 335,921 -0.67(-0.22%)
Nov 24, 2023 296.87 298.14 293.72 297.90 162,887 -0.62(-0.21%)
Nov 22, 2023 302.42 303.44 298.07 298.52 389,806 -1.03(-0.34%)
Nov 21, 2023 301.37 303.06 298.68 299.55 365,329 -2.89(-0.96%)
Nov 20, 2023 301.05 303.44 299.67 302.44 422,276 +2.98(+1.00%)
Nov 17, 2023 303.77 303.77 298.34 299.46 410,953 -2.20(-0.73%)
Nov 16, 2023 299.21 302.69 298.30 301.66 323,102 +3.09(+1.03%)
Nov 15, 2023 299.24 301.62 297.45 298.57 444,822 +0.63(+0.21%)
Nov 14, 2023 289.97 300.31 289.73 297.94 668,476 +6.94(+2.38%)
Nov 13, 2023 290.10 292.08 287.10 291.00 381,748 -0.50(-0.17%)
Nov 10, 2023 285.75 291.87 284.06 291.50 392,751 +7.08(+2.49%)
Nov 09, 2023 289.04 290.38 283.15 284.42 351,559 -2.52(-0.88%)
Nov 08, 2023 283.48 287.85 282.66 286.94 370,224 +5.14(+1.82%)
Nov 07, 2023 284.16 285.37 280.78 281.80 523,699 +0.87(+0.31%)
Nov 06, 2023 287.21 289.49 277.69 280.93 554,751 -6.81(-2.37%)
Nov 03, 2023 274.57 289.42 274.57 287.74 804,267 +14.89(+5.46%)
Nov 02, 2023 267.64 275.90 258.01 272.85 1,406,021 -5.90(-2.12%)
Nov 01, 2023 278.47 280.69 274.16 278.75 828,003 +0.49(+0.18%)
Oct 31, 2023 275.11 280.52 274.70 278.26 575,673 +3.12(+1.13%)
Oct 30, 2023 273.75 277.54 271.18 275.14 683,632 +4.39(+1.62%)
Oct 27, 2023 270.49 272.50 266.76 270.75 528,057 +1.96(+0.73%)
Oct 26, 2023 272.62 274.77 267.02 268.79 506,063 -1.95(-0.72%)
Oct 25, 2023 276.15 276.93 269.86 270.74 443,337 -6.57(-2.37%)
Oct 24, 2023 276.84 279.57 274.01 277.31 307,244 +1.37(+0.50%)
Oct 23, 2023 278.94 281.98 274.33 275.94 429,587 -3.78(-1.35%)
Oct 20, 2023 285.59 285.59 277.60 279.72 436,969 -6.20(-2.17%)
Oct 19, 2023 292.55 292.55 284.31 285.92 387,011 -4.56(-1.57%)
Oct 18, 2023 295.09 296.30 289.93 290.48 292,180 -7.21(-2.42%)
Oct 17, 2023 294.34 300.87 293.55 297.69 282,035 +0.52(+0.17%)
Oct 16, 2023 295.38 298.01 294.06 297.17 458,445 +4.04(+1.38%)
Oct 13, 2023 300.69 302.74 291.13 293.13 396,134 -7.55(-2.51%)
Oct 12, 2023 305.00 306.50 299.69 300.68 279,085 -4.20(-1.38%)
Oct 11, 2023 304.74 305.47 302.13 304.88 336,552 +1.60(+0.53%)
Oct 10, 2023 300.30 306.26 297.71 303.28 464,569 +2.37(+0.79%)
Oct 09, 2023 292.95 302.14 292.95 300.91 379,976 +4.40(+1.48%)
Oct 06, 2023 288.16 297.79 286.60 296.51 574,218 +6.33(+2.18%)
Oct 05, 2023 290.99 291.56 285.39 290.18 379,882 -0.64(-0.22%)
Oct 04, 2023 289.00 291.51 286.09 290.82 521,904 +3.43(+1.19%)
Oct 03, 2023 293.73 296.82 285.98 287.39 492,832 -10.01(-3.37%)
Oct 02, 2023 296.93 298.76 294.27 297.40 452,189 -0.15(-0.05%)
Sep 29, 2023 300.40 301.89 296.14 297.55 569,453 -0.31(-0.10%)
Sep 28, 2023 294.23 299.99 292.06 297.86 443,388 +3.52(+1.20%)
Sep 27, 2023 296.25 298.11 292.74 294.34 516,630 -0.78(-0.26%)
Sep 26, 2023 301.05 302.27 294.53 295.12 347,737 -6.61(-2.19%)
Sep 25, 2023 300.71 301.74 299.32 301.73 278,229 -1.18(-0.39%)
Sep 22, 2023 301.77 305.57 301.22 302.91 241,863 +2.15(+0.71%)
Sep 21, 2023 306.19 307.82 300.76 300.76 383,413 -9.45(-3.05%)
Sep 20, 2023 310.71 315.05 309.93 310.21 466,375 +0.96(+0.31%)
Sep 19, 2023 309.99 309.99 305.61 309.25 391,470 -2.67(-0.86%)
Sep 18, 2023 309.47 312.83 309.39 311.92 280,922 +1.20(+0.39%)
Sep 15, 2023 318.27 319.58 306.77 310.72 823,093 -7.26(-2.28%)
Sep 14, 2023 312.35 318.24 309.94 317.98 391,182 +6.70(+2.15%)
Sep 13, 2023 311.59 313.67 309.42 311.28 537,548 -1.32(-0.42%)
Sep 12, 2023 311.75 315.14 311.41 312.60 400,940 -2.40(-0.76%)
Sep 11, 2023 316.10 317.45 311.37 315.00 408,352 +0.65(+0.21%)
Sep 08, 2023 317.77 319.60 313.31 314.35 401,848 -4.13(-1.30%)
Sep 07, 2023 318.70 320.12 313.54 318.48 351,208 -2.49(-0.78%)
Sep 06, 2023 317.58 322.06 317.31 320.97 316,297 +3.51(+1.11%)
Sep 05, 2023 318.53 320.88 315.25 317.46 454,757 -1.57(-0.49%)
Sep 01, 2023 320.55 320.71 315.93 319.03 339,699 +0.16(+0.05%)
Aug 31, 2023 317.13 320.91 315.84 318.87 627,330 +2.91(+0.92%)
Aug 30, 2023 314.37 317.36 313.70 315.96 304,471 +1.75(+0.56%)
Aug 29, 2023 307.92 314.64 306.41 314.21 414,222 +6.06(+1.97%)
Aug 28, 2023 306.77 310.11 304.93 308.15 326,019 +3.26(+1.07%)
Aug 25, 2023 298.56 306.00 297.03 304.89 370,622 +6.33(+2.12%)
Aug 24, 2023 306.34 307.68 298.35 298.56 456,449 -4.27(-1.41%)
Aug 23, 2023 298.65 304.56 297.49 302.83 335,844 +6.86(+2.32%)
Aug 22, 2023 298.48 298.90 294.32 295.97 306,529 -0.55(-0.19%)
Aug 21, 2023 294.11 297.38 293.13 296.52 394,869 +3.93(+1.34%)
Aug 18, 2023 287.58 293.27 287.20 292.59 482,644 +2.50(+0.86%)
Aug 17, 2023 296.66 296.66 289.53 290.09 414,180 -6.18(-2.09%)
Aug 16, 2023 295.78 299.44 294.72 296.27 426,067 -0.23(-0.08%)
Aug 15, 2023 301.39 304.06 295.81 296.50 695,679 -6.88(-2.27%)
Aug 14, 2023 298.99 305.14 297.39 303.38 538,390 +2.17(+0.72%)
Aug 11, 2023 294.98 301.74 294.00 301.21 348,623 +3.20(+1.07%)
Aug 10, 2023 301.32 303.33 296.43 298.01 400,659 +0.57(+0.19%)
Aug 09, 2023 301.48 301.48 297.01 297.44 344,232 -4.95(-1.64%)
Aug 08, 2023 304.42 304.57 298.44 302.39 430,288 -4.31(-1.41%)
Aug 07, 2023 303.69 309.11 303.05 306.70 533,950 +2.05(+0.67%)
Aug 04, 2023 307.34 310.15 301.31 304.65 947,012 -0.82(-0.27%)
Aug 03, 2023 311.02 314.60 299.69 305.47 1,215,329 -19.90(-6.12%)
Aug 02, 2023 333.07 333.20 323.56 325.37 669,334 -11.36(-3.37%)
Aug 01, 2023 338.76 339.25 329.55 336.73 587,409 -5.37(-1.57%)
Jul 31, 2023 338.51 342.26 336.69 342.10 398,081 +3.87(+1.14%)
Jul 28, 2023 337.97 341.62 335.77 338.23 424,168 +3.90(+1.17%)
Jul 27, 2023 343.10 345.09 332.97 334.33 379,375 -4.15(-1.23%)
Jul 26, 2023 341.74 342.30 336.85 338.48 354,092 -5.69(-1.65%)
Jul 25, 2023 338.98 344.78 338.98 344.17 280,323 +4.33(+1.27%)
Jul 24, 2023 343.19 344.76 336.93 339.84 421,905 -1.92(-0.56%)
Jul 21, 2023 343.13 345.31 340.97 341.76 1,450,204 +1.26(+0.37%)
Jul 20, 2023 345.76 347.89 339.60 340.50 372,524 -8.31(-2.38%)
Jul 19, 2023 350.97 351.23 345.56 348.81 327,739 -0.17(-0.05%)
Jul 18, 2023 346.07 350.23 344.02 348.98 455,710 +1.15(+0.33%)
Jul 17, 2023 342.14 348.70 342.14 347.83 347,194 +3.58(+1.04%)
Jul 14, 2023 346.52 348.38 343.41 344.25 328,119 -3.02(-0.87%)
Jul 13, 2023 340.51 347.54 340.02 347.27 361,269 +10.42(+3.09%)
Jul 12, 2023 338.80 339.19 334.42 336.85 366,009 +3.13(+0.94%)
Jul 11, 2023 332.52 334.58 330.25 333.72 341,294 +1.51(+0.45%)
Jul 10, 2023 320.91 332.97 320.91 332.21 589,918 +12.04(+3.76%)
Jul 07, 2023 320.78 324.23 319.41 320.17 245,341 -1.22(-0.38%)
Jul 06, 2023 319.55 321.95 317.25 321.39 330,971 -2.53(-0.78%)
Jul 05, 2023 323.86 325.94 320.11 323.92 442,969 -3.03(-0.93%)
Jul 03, 2023 327.84 328.80 320.98 326.95 238,218 -3.32(-1.01%)
Jun 30, 2023 328.63 334.64 328.63 330.27 575,834 +4.22(+1.29%)
Jun 29, 2023 324.59 326.38 322.30 326.05 318,967 +1.74(+0.54%)
Jun 28, 2023 324.05 326.46 321.08 324.31 389,595 +0.99(+0.31%)
Jun 27, 2023 317.14 324.91 317.14 323.32 357,087 +7.12(+2.25%)
Jun 26, 2023 318.34 321.15 315.65 316.20 372,596 -3.34(-1.05%)
Jun 23, 2023 321.79 322.89 318.95 319.54 972,327 -6.14(-1.89%)
Jun 22, 2023 323.60 326.90 321.03 325.68 324,676 +0.63(+0.19%)
Jun 21, 2023 330.22 330.91 324.77 325.05 313,666 -6.26(-1.89%)
Jun 20, 2023 329.86 336.04 328.62 331.31 371,673 -3.06(-0.92%)
Jun 16, 2023 339.55 339.55 332.64 334.37 887,072 -2.18(-0.65%)
Jun 15, 2023 331.67 338.65 330.70 336.55 397,679 +2.24(+0.67%)
Jun 14, 2023 331.07 336.58 330.10 334.31 374,652 +1.08(+0.32%)
Jun 13, 2023 332.98 336.64 330.51 333.23 475,565 +3.26(+0.99%)
Jun 12, 2023 326.21 330.09 324.85 329.97 458,241 +4.44(+1.36%)
Jun 09, 2023 318.74 326.89 318.50 325.53 663,971 +9.48(+3.00%)
Jun 08, 2023 312.35 317.07 310.72 316.05 459,065 +3.20(+1.02%)
Jun 07, 2023 324.57 325.99 308.17 312.85 701,368 -12.74(-3.91%)
Jun 06, 2023 326.76 329.25 324.89 325.59 279,175 -0.43(-0.13%)
Jun 05, 2023 321.89 327.59 321.89 326.02 448,608 +1.02(+0.31%)
Jun 02, 2023 323.70 326.80 320.00 325.00 379,573 +1.76(+0.54%)
Jun 01, 2023 320.63 325.91 318.40 323.24 468,134 -0.35(-0.11%)
May 31, 2023 328.63 328.63 320.18 323.59 1,076,933 -5.57(-1.69%)
May 30, 2023 324.45 331.71 324.15 329.16 991,955 +9.76(+3.06%)
May 26, 2023 308.16 319.98 308.12 319.40 751,831 +13.09(+4.27%)
May 25, 2023 301.28 309.26 299.35 306.31 487,902 +7.56(+2.53%)
May 24, 2023 296.29 299.84 296.03 298.75 444,126 -0.05(-0.02%)
May 23, 2023 305.06 306.44 298.61 298.80 327,242 -7.55(-2.46%)
May 22, 2023 305.88 309.08 304.08 306.35 335,365 +0.79(+0.26%)
May 19, 2023 307.75 308.80 305.39 305.56 323,793 -1.34(-0.44%)
May 18, 2023 303.02 308.24 302.24 306.90 346,351 +5.19(+1.72%)
May 17, 2023 300.46 302.62 298.77 301.71 391,723 +2.56(+0.86%)
May 16, 2023 298.29 300.45 297.10 299.15 248,294 +0.19(+0.06%)
May 15, 2023 296.41 299.80 294.21 298.96 346,742 +1.47(+0.49%)
May 12, 2023 296.06 297.59 294.30 297.49 286,209 +1.48(+0.50%)
May 11, 2023 295.73 296.23 292.47 296.01 320,292 +0.20(+0.07%)
May 10, 2023 296.30 298.56 292.00 295.81 403,055 +2.16(+0.74%)
May 09, 2023 294.26 297.85 292.39 293.65 434,026 -0.68(-0.23%)
May 08, 2023 300.25 300.90 291.05 294.33 518,004 -7.35(-2.44%)
May 05, 2023 303.14 304.92 297.02 301.68 714,620 -1.28(-0.42%)
May 04, 2023 288.37 309.77 282.00 302.96 695,951 -5.03(-1.63%)
May 03, 2023 309.28 312.34 307.27 307.99 766,111 -0.83(-0.27%)
May 02, 2023 314.17 314.44 307.42 308.82 646,897 -5.35(-1.70%)
May 01, 2023 312.22 315.22 310.57 314.17 407,916 +0.25(+0.08%)
Apr 28, 2023 313.49 316.23 311.90 313.92 493,747 -1.08(-0.34%)
Apr 27, 2023 312.96 315.61 309.37 315.00 437,451 +3.76(+1.21%)
Apr 26, 2023 312.70 315.09 310.02 311.24 424,326 -1.46(-0.47%)
Apr 25, 2023 320.23 320.24 312.47 312.70 364,778 -10.27(-3.18%)
Apr 24, 2023 323.30 325.65 320.37 322.97 198,454 -0.60(-0.19%)
Apr 21, 2023 323.47 325.63 322.19 323.57 282,972 +0.12(+0.04%)
Apr 20, 2023 322.77 326.81 321.27 323.45 362,745 -0.93(-0.29%)
Apr 19, 2023 318.74 324.72 317.69 324.38 339,746 +3.00(+0.93%)
Apr 18, 2023 323.61 325.05 320.03 321.38 232,360 +1.20(+0.37%)
Apr 17, 2023 318.21 320.50 316.89 320.18 279,411 +2.58(+0.81%)
Apr 14, 2023 317.12 319.28 314.07 317.60 257,499 -2.25(-0.70%)
Apr 13, 2023 317.58 320.94 317.58 319.85 395,501 +3.36(+1.06%)
Apr 12, 2023 323.73 324.14 315.74 316.49 388,921 -4.92(-1.53%)
Apr 11, 2023 320.58 322.67 319.87 321.41 336,908 -0.43(-0.13%)
Apr 10, 2023 318.64 321.92 317.88 321.84 407,077 -0.24(-0.07%)
Apr 06, 2023 320.82 322.64 319.06 322.08 421,757 -1.22(-0.38%)
Apr 05, 2023 327.27 328.54 322.42 323.30 421,971 -5.46(-1.66%)
Apr 04, 2023 330.72 332.83 327.21 328.76 423,184 -0.64(-0.19%)
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.