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

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 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, 2018 171.29 175.44 169.33 173.73 4,842,234 +10.12(+6.19%)
Oct 30, 2018 159.01 163.90 157.49 163.61 3,394,509 +4.32(+2.71%)
Oct 29, 2018 165.13 166.00 155.69 159.29 2,712,498 -3.01(-1.85%)
Oct 26, 2018 160.67 164.68 158.48 162.30 3,406,800 -2.01(-1.22%)
Oct 25, 2018 163.10 166.10 160.92 164.31 3,324,348 +3.27(+2.03%)
Oct 24, 2018 168.58 169.90 160.72 161.04 2,889,756 -7.94(-4.70%)
Oct 23, 2018 166.31 169.68 161.82 168.98 4,132,110 -1.49(-0.88%)
Oct 22, 2018 168.22 171.19 167.40 170.47 2,618,184 +2.38(+1.42%)
Oct 19, 2018 179.62 179.99 167.46 168.09 6,433,500 -6.01(-3.45%)
Oct 18, 2018 181.58 181.96 173.34 174.10 4,502,430 -6.87(-3.80%)
Oct 17, 2018 181.34 182.70 179.47 180.97 2,383,962 +0.00(+0.00%)
Oct 16, 2018 175.17 181.46 175.17 180.97 2,183,634 +7.87(+4.55%)
Oct 15, 2018 176.36 176.36 172.48 173.10 2,216,784 -4.24(-2.39%)
Oct 12, 2018 174.00 179.15 173.73 177.34 3,099,300 +7.93(+4.68%)
Oct 11, 2018 169.83 173.42 166.67 169.41 3,881,451 -1.33(-0.78%)
Oct 10, 2018 178.33 179.17 170.43 170.74 3,670,638 -6.33(-3.58%)
Oct 09, 2018 175.89 179.33 174.57 177.07 3,027,801 +1.58(+0.90%)
Oct 08, 2018 182.14 182.67 171.05 175.49 4,074,342 -7.41(-4.05%)
Oct 05, 2018 184.68 186.56 180.11 182.90 2,383,800 -1.91(-1.03%)
Oct 04, 2018 187.16 187.40 183.67 184.81 2,307,723 -2.34(-1.25%)
Oct 03, 2018 190.96 191.38 187.02 187.16 1,516,302 -3.34(-1.75%)
Oct 02, 2018 191.47 191.88 188.43 190.49 2,353,014 -1.09(-0.57%)
Oct 01, 2018 191.72 193.71 190.66 191.58 2,234,538 +0.25(+0.13%)
Sep 28, 2018 190.00 191.48 189.73 191.33 2,063,400 +1.44(+0.76%)
Sep 27, 2018 190.00 190.74 189.33 189.90 1,395,168 +0.05(+0.03%)
Sep 26, 2018 191.33 191.76 188.49 189.85 1,746,687 -1.55(-0.81%)
Sep 25, 2018 189.76 191.80 188.76 191.40 1,557,084 +1.64(+0.86%)
Sep 24, 2018 185.45 189.90 184.36 189.76 1,241,274 +4.17(+2.25%)
Sep 21, 2018 187.42 188.29 185.49 185.59 3,215,400 -1.47(-0.79%)
Sep 20, 2018 186.55 187.32 185.61 187.06 1,353,909 +1.57(+0.85%)
Sep 19, 2018 187.22 187.52 184.21 185.49 1,515,708 -2.78(-1.48%)
Sep 18, 2018 186.20 189.17 186.17 188.27 1,469,370 +2.06(+1.10%)
Sep 17, 2018 188.98 188.98 185.11 186.22 1,638,621 -3.24(-1.71%)
Sep 14, 2018 186.67 190.99 186.57 189.45 2,554,800 +3.18(+1.71%)
Sep 13, 2018 184.45 186.32 182.91 186.27 1,355,682 +3.09(+1.68%)
Sep 12, 2018 183.14 183.59 180.30 183.19 1,031,430 +1.05(+0.58%)
Sep 11, 2018 180.65 183.56 180.46 182.13 1,193,538 +1.51(+0.83%)
Sep 10, 2018 180.11 181.75 179.67 180.63 1,212,651 +1.31(+0.73%)
Sep 07, 2018 180.47 181.77 178.97 179.32 1,367,100 -1.30(-0.72%)
Sep 06, 2018 179.55 182.75 178.10 180.62 1,958,004 +1.71(+0.96%)
Sep 05, 2018 185.59 185.70 177.99 178.91 2,714,934 -6.44(-3.47%)
Sep 04, 2018 186.33 186.83 184.12 185.34 1,721,190 -1.32(-0.71%)
Aug 31, 2018 186.67 186.67 186.67 0 +1.61(+0.87%)
Aug 30, 2018 183.97 186.15 183.00 185.06 1,815,909 +0.39(+0.21%)
Aug 29, 2018 182.20 185.10 182.00 184.67 1,225,899 +3.03(+1.67%)
Aug 28, 2018 182.08 183.40 180.25 181.64 1,098,255 -0.10(-0.06%)
Aug 27, 2018 181.22 181.87 180.33 181.74 1,170,624 +1.23(+0.68%)
Aug 24, 2018 179.67 180.71 179.38 180.51 1,200,300 +1.44(+0.80%)
Aug 23, 2018 178.50 180.63 178.15 179.07 1,282,641 +0.74(+0.41%)
Aug 22, 2018 176.33 178.49 175.86 178.33 1,043,919 +1.98(+1.12%)
Aug 21, 2018 175.33 178.28 175.33 176.35 1,333,584 +1.23(+0.70%)
Aug 20, 2018 175.68 176.17 172.94 175.12 1,151,757 +0.15(+0.08%)
Aug 17, 2018 174.33 175.78 172.06 174.97 1,654,500 +0.34(+0.19%)
Aug 16, 2018 175.41 176.02 173.59 174.63 1,153,689 +0.38(+0.22%)
Aug 15, 2018 175.00 176.56 172.72 174.26 1,569,600 -2.08(-1.18%)
Aug 14, 2018 174.08 176.77 174.08 176.33 1,570,140 +2.88(+1.66%)
Aug 13, 2018 174.20 176.58 173.41 173.45 1,249,065 -0.22(-0.13%)
Aug 10, 2018 173.72 175.95 172.99 173.67 1,164,300 -0.56(-0.32%)
Aug 09, 2018 173.52 176.25 173.52 174.23 1,107,663 +1.14(+0.66%)
Aug 08, 2018 172.93 173.90 172.21 173.09 1,055,670 +0.46(+0.27%)
Aug 07, 2018 173.33 174.33 171.73 172.63 1,381,032 -0.97(-0.56%)
Aug 06, 2018 174.13 174.61 172.58 173.60 1,350,597 -0.60(-0.34%)
Aug 03, 2018 174.62 174.72 171.90 174.20 1,593,300 +0.23(+0.13%)
Aug 02, 2018 170.37 175.00 170.00 173.97 1,715,940 +1.87(+1.09%)
Aug 01, 2018 170.14 172.76 169.97 172.10 2,218,242 +2.70(+1.59%)
Jul 31, 2018 168.23 170.67 167.20 169.40 2,007,945 +1.73(+1.03%)
Jul 30, 2018 172.90 172.90 166.22 167.67 2,997,726 -5.40(-3.12%)
Jul 27, 2018 176.67 176.68 170.49 173.07 2,218,800 -2.58(-1.47%)
Jul 26, 2018 179.02 172.67 175.65 2,317,038 -3.67(-2.05%)
Jul 25, 2018 174.93 179.77 174.93 179.32 2,643,075 +4.92(+2.82%)
Jul 24, 2018 173.88 175.88 172.57 174.41 2,788,752 +1.12(+0.64%)
Jul 23, 2018 173.51 171.10 173.29 2,859,129 +1.03(+0.60%)
Jul 20, 2018 178.72 179.66 172.12 172.26 6,763,323 -1.50(-0.86%)
Jul 19, 2018 175.96 173.43 173.76 3,050,556 -2.21(-1.25%)
Jul 18, 2018 175.00 176.15 172.95 175.97 1,896,069 +1.38(+0.79%)
Jul 17, 2018 172.16 174.95 171.67 174.59 2,376,438 +1.91(+1.10%)
Jul 16, 2018 174.78 174.78 170.81 172.69 2,396,376 -2.09(-1.20%)
Jul 13, 2018 174.78 3,223,194 -0.22(-0.13%)
Jul 12, 2018 168.93 175.04 168.93 175.00 4,358,217 +6.93(+4.12%)
Jul 11, 2018 167.16 168.97 166.76 168.07 2,645,433 +0.70(+0.42%)
Jul 10, 2018 166.67 167.62 165.12 167.37 2,694,552 +0.90(+0.54%)
Jul 09, 2018 166.24 167.21 164.15 166.47 2,254,371 +1.32(+0.80%)
Jul 06, 2018 166.02 162.12 165.15 1,802,091 +2.69(+1.66%)
Jul 05, 2018 163.07 163.91 161.31 162.46 2,098,926 +0.60(+0.37%)
Jul 03, 2018 161.86 161.86 161.86 0 -0.84(-0.52%)
Jul 02, 2018 158.83 162.83 157.27 162.70 1,852,662 +3.21(+2.01%)
Jun 29, 2018 161.34 161.84 159.42 159.49 1,919,388 -1.74(-1.08%)
Jun 28, 2018 158.80 161.78 157.39 161.24 1,469,802 +2.44(+1.54%)
Jun 27, 2018 162.67 163.66 158.70 158.80 1,880,985 -2.13(-1.32%)
Jun 26, 2018 157.86 161.96 157.86 160.93 1,857,645 +3.10(+1.96%)
Jun 25, 2018 160.12 160.89 155.99 157.83 2,653,458 -3.24(-2.01%)
Jun 22, 2018 162.91 163.20 161.03 161.07 1,710,063 -1.29(-0.79%)
Jun 21, 2018 162.92 163.84 161.00 162.36 1,697,112 -0.12(-0.08%)
Jun 20, 2018 163.67 164.67 162.16 162.48 1,200,294 -0.38(-0.24%)
Jun 19, 2018 162.29 162.94 161.05 162.87 1,833,627 -0.69(-0.42%)
Jun 18, 2018 162.91 164.00 161.78 163.56 2,050,110 +0.06(+0.04%)
Jun 15, 2018 165.17 165.17 163.50 3,290,550 -1.68(-1.01%)
Jun 14, 2018 164.12 165.54 164.12 165.17 3,176,835 +1.68(+1.03%)
Jun 13, 2018 165.00 165.64 162.50 163.49 2,299,041 -1.48(-0.90%)
Jun 12, 2018 163.90 165.38 162.88 164.97 2,132,880 +1.40(+0.86%)
Jun 11, 2018 161.53 164.78 161.30 163.57 2,343,477 +2.04(+1.26%)
Jun 08, 2018 161.67 162.80 160.14 161.53 1,834,278 -0.25(-0.15%)
Jun 07, 2018 164.33 164.33 158.74 161.78 2,608,929 -2.68(-1.63%)
Jun 06, 2018 164.69 164.46 2,919,558 +0.34(+0.21%)
Jun 05, 2018 159.33 164.47 158.73 164.12 5,275,890 +4.81(+3.02%)
Jun 04, 2018 160.00 161.37 157.53 159.31 3,014,808 -0.44(-0.28%)
Jun 01, 2018 153.94 160.00 153.14 159.75 3,658,662 +6.53(+4.26%)
May 31, 2018 153.33 155.48 152.85 153.22 6,111,345 +0.00(+0.00%)
May 30, 2018 152.07 155.19 151.73 153.22 3,242,754 +1.68(+1.11%)
May 29, 2018 151.10 151.70 149.88 151.54 2,613,651 -0.64(-0.42%)
May 25, 2018 152.19 152.19 152.19 0 -0.41(-0.27%)
May 24, 2018 153.07 153.75 151.42 152.60 1,416,009 -0.31(-0.20%)
May 23, 2018 150.00 153.07 150.00 152.90 1,639,395 +1.37(+0.90%)
May 22, 2018 154.67 154.95 151.26 151.54 1,809,594 -2.92(-1.89%)
May 21, 2018 154.03 155.80 153.22 154.46 1,658,781 +1.53(+1.00%)
May 18, 2018 152.93 153.19 151.26 152.93 1,797,393 +0.29(+0.19%)
May 17, 2018 153.68 154.26 151.92 152.64 1,963,833 -1.04(-0.68%)
May 16, 2018 152.66 155.14 151.56 153.68 1,541,838 +1.40(+0.92%)
May 15, 2018 153.87 154.64 151.04 152.28 2,349,663 -3.12(-2.01%)
May 14, 2018 156.52 157.25 154.66 155.40 2,024,568 -0.72(-0.46%)
May 11, 2018 156.03 157.59 154.75 156.12 1,846,314 -0.02(-0.01%)
May 10, 2018 154.67 156.21 154.24 156.13 1,527,597 +2.04(+1.33%)
May 09, 2018 154.60 155.29 153.08 154.09 2,058,105 -0.11(-0.07%)
May 08, 2018 154.33 154.67 153.18 154.20 2,429,355 -0.93(-0.60%)
May 07, 2018 153.67 156.13 153.53 155.13 2,160,444 +1.66(+1.08%)
May 04, 2018 149.02 153.77 147.67 153.47 2,254,248 +4.06(+2.72%)
May 03, 2018 148.67 150.28 146.02 149.41 2,436,291 -0.26(-0.17%)
May 02, 2018 149.08 151.14 148.42 149.67 2,430,603 +0.49(+0.33%)
May 01, 2018 146.67 149.35 146.67 149.18 1,821,762 +2.26(+1.54%)
Apr 30, 2018 149.54 150.22 146.90 146.93 1,999,023 -2.08(-1.40%)
Apr 27, 2018 149.95 150.47 147.65 149.01 1,638,546 +0.28(+0.19%)
Apr 26, 2018 146.55 149.51 145.70 148.73 2,194,461 +2.74(+1.88%)
Apr 25, 2018 145.33 146.60 143.01 145.99 2,306,373 +0.50(+0.34%)
Apr 24, 2018 149.61 150.49 143.33 145.49 3,403,392 -3.79(-2.54%)
Apr 23, 2018 152.33 153.00 148.67 149.28 2,757,927 -2.81(-1.85%)
Apr 20, 2018 153.29 153.40 151.20 152.09 3,961,599 -2.15(-1.39%)
Apr 19, 2018 155.67 156.00 152.73 154.24 5,143,539 -2.77(-1.77%)
Apr 18, 2018 151.25 157.93 149.64 157.01 10,421,394 +11.86(+8.17%)
Apr 17, 2018 141.14 145.57 140.00 145.15 4,020,750 +5.69(+4.08%)
Apr 16, 2018 139.90 140.97 139.23 139.46 1,817,490 +1.25(+0.90%)
Apr 13, 2018 139.33 140.22 137.27 138.21 1,410,216 -0.14(-0.10%)
Apr 12, 2018 138.02 139.47 137.62 138.35 2,274,486 +0.98(+0.71%)
Apr 11, 2018 138.28 138.98 136.92 137.37 1,485,558 -2.19(-1.57%)
Apr 10, 2018 137.20 140.44 136.67 139.57 2,339,844 +4.35(+3.22%)
Apr 09, 2018 133.63 137.82 133.35 135.22 1,628,751 +3.03(+2.30%)
Apr 06, 2018 134.51 135.60 131.33 132.18 1,882,863 -3.19(-2.36%)
Apr 05, 2018 135.46 136.70 134.49 135.37 2,946,081 +1.40(+1.04%)
Apr 04, 2018 132.67 134.74 131.19 133.97 4,882,311 -0.52(-0.38%)
Apr 03, 2018 134.25 135.25 132.20 134.49 1,864,749 +0.86(+0.64%)
Apr 02, 2018 137.42 138.29 131.46 133.63 2,268,051 -3.98(-2.89%)
Mar 29, 2018 137.61 137.61 137.61 0 +3.48(+2.59%)
Mar 28, 2018 135.46 136.21 132.41 134.13 2,185,350 -0.94(-0.70%)
Mar 27, 2018 138.77 139.61 134.03 135.07 1,969,665 -3.30(-2.38%)
Mar 26, 2018 135.93 138.49 134.58 138.37 3,415,917 +5.32(+4.00%)
Mar 23, 2018 138.17 139.40 132.94 133.05 3,037,923 -4.92(-3.56%)
Mar 22, 2018 140.32 141.38 137.87 137.97 2,003,703 -3.70(-2.61%)
Mar 21, 2018 143.47 143.90 140.84 141.66 1,479,015 -1.73(-1.21%)
Mar 20, 2018 142.91 144.38 142.35 143.40 1,804,599 +1.11(+0.78%)
Mar 19, 2018 144.43 145.37 140.53 142.29 1,916,694 -3.00(-2.06%)
Mar 16, 2018 147.79 148.17 144.60 145.29 2,881,185 -2.03(-1.38%)
Mar 15, 2018 146.67 148.05 145.68 147.32 1,454,961 +0.39(+0.27%)
Mar 14, 2018 147.46 148.30 146.37 146.92 1,882,731 +0.18(+0.12%)
Mar 13, 2018 147.21 148.23 145.99 146.74 1,696,944 +0.42(+0.29%)
Mar 12, 2018 146.84 148.37 146.01 146.32 2,233,935 -0.50(-0.34%)
Mar 09, 2018 144.67 148.32 144.67 146.82 2,355,267 +2.70(+1.87%)
Mar 08, 2018 143.63 144.44 142.99 144.12 1,318,920 +0.63(+0.44%)
Mar 07, 2018 140.90 144.05 140.46 143.49 2,318,466 +1.32(+0.93%)
Mar 06, 2018 142.00 144.04 141.15 142.17 1,741,383 +0.75(+0.53%)
Mar 05, 2018 137.74 142.04 137.45 141.42 1,738,014 +2.29(+1.64%)
Mar 02, 2018 136.52 139.45 135.39 139.13 1,638,015 +1.75(+1.28%)
Mar 01, 2018 142.81 142.95 136.63 137.38 2,772,411 -4.77(-3.36%)
Feb 28, 2018 143.82 145.40 142.07 142.15 1,835,409 -1.51(-1.05%)
Feb 27, 2018 144.33 145.13 143.14 143.66 1,949,367 -0.34(-0.24%)
Feb 26, 2018 143.33 144.31 142.02 144.00 1,380,540 +1.50(+1.05%)
Feb 23, 2018 140.44 142.58 139.66 142.50 1,416,819 +2.57(+1.84%)
Feb 22, 2018 139.46 139.93 1,695,804 +1.08(+0.78%)
Feb 21, 2018 140.43 142.27 138.77 138.85 1,775,508 -1.73(-1.23%)
Feb 20, 2018 138.50 141.92 138.50 140.59 2,682,735 +1.93(+1.39%)
Feb 16, 2018 138.66 138.66 138.66 0 -0.86(-0.62%)
Feb 15, 2018 139.60 137.10 139.52 1,563,912 +2.89(+2.12%)
Feb 14, 2018 132.50 137.07 132.50 136.63 1,519,965 +2.63(+1.96%)
Feb 13, 2018 132.22 134.30 131.33 134.00 1,432,734 +1.16(+0.88%)
Feb 12, 2018 131.83 133.96 130.54 132.84 2,535,528 +1.87(+1.43%)
Feb 09, 2018 128.98 132.28 126.67 130.97 3,903,642 +3.68(+2.89%)
Feb 08, 2018 133.49 133.55 127.20 127.29 3,879,642 -5.89(-4.42%)
Feb 07, 2018 135.71 136.96 132.11 133.18 2,308,701 -2.93(-2.15%)
Feb 06, 2018 130.23 137.52 128.79 136.11 4,715,685 +0.89(+0.66%)
Feb 05, 2018 138.56 138.97 133.29 135.22 3,715,347 -3.76(-2.71%)
Feb 02, 2018 141.00 142.07 138.76 138.99 2,818,917 -2.99(-2.10%)
Feb 01, 2018 144.20 144.38 141.12 141.97 2,109,237 -1.92(-1.33%)
Jan 31, 2018 143.33 145.44 142.44 143.89 2,477,742 +1.28(+0.90%)
Jan 30, 2018 144.40 144.65 141.20 142.61 3,217,320 -2.83(-1.95%)
Jan 29, 2018 147.26 148.63 144.34 145.45 2,630,994 -1.30(-0.89%)
Jan 26, 2018 145.96 146.75 139.00 146.75 5,459,655 -3.19(-2.13%)
Jan 25, 2018 147.27 150.67 146.67 149.94 3,931,626 +4.11(+2.82%)
Jan 24, 2018 147.25 147.40 144.09 145.83 3,006,957 -0.69(-0.47%)
Jan 23, 2018 144.58 147.17 143.94 146.52 1,688,325 +1.87(+1.29%)
Jan 22, 2018 145.00 145.00 142.50 144.65 2,475,807 +0.24(+0.16%)
Jan 19, 2018 144.65 145.52 142.92 144.41 2,254,632 +0.39(+0.27%)
Jan 18, 2018 143.79 144.97 142.14 144.02 2,369,274 +0.32(+0.22%)
Jan 17, 2018 141.20 144.08 140.84 143.70 2,689,308 +3.68(+2.63%)
Jan 16, 2018 140.67 142.23 139.00 140.02 3,021,768 +0.34(+0.25%)
Jan 12, 2018 139.68 139.68 139.68 0 -0.78(-0.55%)
Jan 11, 2018 140.67 141.32 138.74 140.46 3,824,334 -0.80(-0.56%)
Jan 10, 2018 142.33 141.25 6,130,491 +8.72(+6.58%)
Jan 09, 2018 131.24 134.71 131.00 132.53 4,117,926 +1.91(+1.46%)
Jan 08, 2018 126.24 130.88 125.74 130.62 2,976,906 +4.28(+3.39%)
Jan 05, 2018 126.96 126.96 125.27 126.34 2,099,184 +0.70(+0.55%)
Jan 04, 2018 128.58 129.83 125.03 125.64 2,696,394 -2.30(-1.80%)
Jan 03, 2018 125.71 128.06 125.00 127.94 2,365,410 +2.86(+2.28%)
Jan 02, 2018 122.63 125.27 121.70 125.08 2,483,691 +3.44(+2.82%)
Dec 29, 2017 121.65 121.65 121.65 0 -1.31(-1.07%)
Dec 28, 2017 122.72 123.24 122.23 122.96 1,141,950 +0.26(+0.21%)
Dec 27, 2017 122.00 123.05 121.71 122.70 1,220,535 +0.75(+0.62%)
Dec 26, 2017 120.63 122.95 120.17 121.94 1,326,399 +0.89(+0.74%)
Dec 22, 2017 120.33 121.51 119.93 121.05 2,422,404 +0.61(+0.51%)
Dec 21, 2017 122.70 122.83 120.36 120.44 2,096,283 -1.96(-1.60%)
Dec 20, 2017 122.38 123.20 121.27 122.40 1,462,632 -0.05(-0.04%)
Dec 19, 2017 123.83 125.10 122.15 122.45 2,172,567 -1.52(-1.22%)
Dec 18, 2017 124.03 124.72 122.68 123.97 2,396,814 +0.68(+0.55%)
Dec 15, 2017 121.38 124.44 120.41 123.29 4,419,300 +3.10(+2.58%)
Dec 14, 2017 123.33 124.62 119.92 120.19 3,607,857 -3.51(-2.83%)
Dec 13, 2017 123.50 124.36 122.84 123.69 2,720,088 +0.20(+0.16%)
Dec 12, 2017 124.52 124.92 122.84 123.50 3,839,445 -1.02(-0.82%)
Dec 11, 2017 126.11 126.56 123.86 124.52 3,250,764 -2.02(-1.60%)
Dec 08, 2017 128.87 129.80 126.20 126.54 2,364,360 -1.39(-1.09%)
Dec 07, 2017 127.24 128.31 126.23 127.93 2,297,754 +1.58(+1.25%)
Dec 06, 2017 122.93 126.56 121.87 126.35 2,858,079 +3.18(+2.58%)
Dec 05, 2017 123.23 125.85 121.87 123.17 5,592,927 -0.15(-0.12%)
Dec 04, 2017 133.28 133.33 123.03 123.32 6,476,361 -8.90(-6.73%)
Dec 01, 2017 132.87 134.00 129.42 132.22 4,129,320 -1.04(-0.78%)
Nov 30, 2017 132.67 133.67 131.17 133.26 5,552,850 +1.83(+1.39%)
Nov 29, 2017 134.12 134.86 130.34 131.43 3,082,119 -2.64(-1.97%)
Nov 28, 2017 134.83 134.83 133.43 134.08 2,550,576 -0.49(-0.36%)
Nov 27, 2017 133.00 135.02 133.00 134.57 2,341,035 +1.85(+1.39%)
Nov 24, 2017 132.20 132.92 132.06 132.72 1,018,332 +0.52(+0.39%)
Nov 22, 2017 132.67 132.83 131.56 132.20 1,466,523 -0.63(-0.48%)
Nov 21, 2017 132.07 132.98 131.67 132.83 2,348,790 +1.82(+1.39%)
Nov 20, 2017 130.83 131.43 130.10 131.01 2,089,086 +0.18(+0.14%)
Nov 17, 2017 131.58 133.33 130.17 130.83 1,851,285 -0.44(-0.34%)
Nov 16, 2017 130.21 131.63 130.17 131.27 1,939,434 +1.37(+1.05%)
Nov 15, 2017 130.08 130.96 129.00 129.90 1,737,795 -0.43(-0.33%)
Nov 14, 2017 130.34 131.10 129.76 130.32 1,730,223 -0.38(-0.29%)
Nov 13, 2017 129.62 130.93 128.77 130.71 2,538,075 +0.99(+0.76%)
Nov 10, 2017 129.94 130.38 128.72 129.72 2,060,070 -0.28(-0.22%)
Nov 09, 2017 130.52 130.78 129.63 130.00 2,373,612 -0.78(-0.60%)
Nov 08, 2017 130.33 131.17 129.06 130.78 1,470,543 +0.43(+0.33%)
Nov 07, 2017 128.73 130.41 128.67 130.35 1,896,735 +2.07(+1.61%)
Nov 06, 2017 127.71 128.65 127.67 128.28 1,778,769 +0.19(+0.15%)
Nov 03, 2017 126.88 128.86 126.72 128.08 1,797,378 +1.50(+1.18%)
Nov 02, 2017 125.98 128.00 125.98 126.58 2,149,122 +1.24(+0.99%)
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.