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

Intuitive Surgical (NQ: ISRG )

376.18 +3.06 (+0.82%)
Streaming Delayed Price Updated: 1:08 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 (%)
Jul 30, 2021 326.37 331.70 325.71 330.49 1,238,934 +3.32(+1.02%)
Jul 29, 2021 324.33 327.71 323.47 327.16 949,203 +3.00(+0.92%)
Jul 28, 2021 325.03 326.67 322.98 324.17 971,259 -0.86(-0.26%)
Jul 27, 2021 322.54 325.03 320.07 325.03 1,072,971 +2.99(+0.93%)
Jul 26, 2021 323.28 324.67 318.08 322.03 1,604,436 -3.45(-1.06%)
Jul 23, 2021 323.88 326.13 320.84 325.49 1,317,837 +0.86(+0.26%)
Jul 22, 2021 317.07 325.31 315.44 324.63 1,954,446 +9.65(+3.06%)
Jul 21, 2021 328.33 329.09 308.84 314.98 2,555,766 -3.37(-1.06%)
Jul 20, 2021 311.65 321.99 309.64 318.35 2,730,255 +7.62(+2.45%)
Jul 19, 2021 313.34 314.67 308.83 310.73 2,106,189 -5.97(-1.89%)
Jul 16, 2021 318.55 319.64 316.45 316.70 1,055,259 -1.18(-0.37%)
Jul 15, 2021 317.69 319.64 315.85 317.89 1,383,762 -0.47(-0.15%)
Jul 14, 2021 321.52 321.65 317.39 318.36 958,293 -0.39(-0.12%)
Jul 13, 2021 320.77 321.68 318.28 318.75 856,515 -0.93(-0.29%)
Jul 12, 2021 317.45 320.22 315.51 319.68 1,031,115 +2.76(+0.87%)
Jul 09, 2021 317.29 318.40 312.72 316.93 1,023,996 -0.72(-0.23%)
Jul 08, 2021 313.75 317.94 312.11 317.64 1,366,008 -0.59(-0.18%)
Jul 07, 2021 318.00 320.29 316.23 318.23 1,492,851 +2.22(+0.70%)
Jul 06, 2021 314.18 316.43 309.16 316.01 1,726,014 +3.29(+1.05%)
Jul 02, 2021 310.29 313.16 309.77 312.72 1,015,587 +3.57(+1.15%)
Jul 01, 2021 305.84 309.33 305.50 309.15 1,093,509 +2.61(+0.85%)
Jun 30, 2021 306.68 308.33 304.01 306.55 1,619,391 -0.36(-0.12%)
Jun 29, 2021 305.00 308.68 303.66 306.91 1,241,283 +2.77(+0.91%)
Jun 28, 2021 303.26 304.85 301.50 304.14 1,245,477 +1.35(+0.45%)
Jun 25, 2021 301.67 304.06 301.22 302.78 1,303,404 +1.26(+0.42%)
Jun 24, 2021 304.43 304.57 300.12 301.52 1,023,033 -0.28(-0.09%)
Jun 23, 2021 300.00 303.79 299.73 301.81 1,292,415 +1.15(+0.38%)
Jun 22, 2021 298.42 301.00 295.69 300.65 1,349,598 +2.65(+0.89%)
Jun 21, 2021 294.95 300.32 291.86 298.00 1,424,001 +5.05(+1.72%)
Jun 18, 2021 293.84 295.33 291.87 292.95 2,403,579 -2.05(-0.69%)
Jun 17, 2021 289.75 297.09 288.79 295.00 1,567,320 +4.53(+1.56%)
Jun 16, 2021 291.45 293.87 288.33 290.47 1,344,558 -0.31(-0.11%)
Jun 15, 2021 291.67 291.78 289.89 290.79 1,311,066 -0.14(-0.05%)
Jun 14, 2021 287.43 291.14 286.55 290.93 1,264,119 +2.84(+0.99%)
Jun 11, 2021 286.67 288.10 285.12 288.09 1,335,516 +1.71(+0.60%)
Jun 10, 2021 281.02 286.54 280.38 286.38 1,189,260 +6.30(+2.25%)
Jun 09, 2021 278.76 281.32 278.25 280.08 1,085,088 +2.19(+0.79%)
Jun 08, 2021 278.45 280.38 275.40 277.89 1,242,822 +0.85(+0.31%)
Jun 07, 2021 278.39 281.06 276.27 277.04 1,088,871 -0.11(-0.04%)
Jun 04, 2021 273.85 278.37 273.71 277.15 1,374,498 +4.93(+1.81%)
Jun 03, 2021 270.96 274.95 270.37 272.22 1,261,452 -1.63(-0.60%)
Jun 02, 2021 278.74 279.30 272.98 273.85 1,195,947 -4.83(-1.73%)
Jun 01, 2021 284.26 284.26 276.25 278.68 1,493,682 -2.05(-0.73%)
May 28, 2021 279.66 284.77 279.66 280.73 1,575,882 +2.61(+0.94%)
May 27, 2021 279.57 282.18 276.40 278.12 3,920,355 -1.67(-0.60%)
May 26, 2021 282.37 283.23 278.40 279.79 1,485,423 -2.21(-0.78%)
May 25, 2021 280.10 282.25 279.46 282.00 2,119,758 +3.70(+1.33%)
May 24, 2021 277.68 280.12 277.42 278.31 2,175,996 +3.31(+1.20%)
May 21, 2021 280.00 281.00 274.69 275.00 1,521,090 -2.56(-0.92%)
May 20, 2021 273.89 278.97 273.25 277.55 3,235,980 +5.23(+1.92%)
May 19, 2021 266.88 272.34 265.90 272.32 1,473,786 +0.78(+0.29%)
May 18, 2021 273.89 274.67 271.19 271.54 1,588,149 -0.80(-0.29%)
May 17, 2021 276.26 276.26 270.53 272.34 2,046,165 -5.46(-1.96%)
May 14, 2021 274.32 279.81 273.84 277.79 1,086,849 +4.26(+1.56%)
May 13, 2021 271.07 275.69 271.07 273.53 1,186,470 +2.93(+1.08%)
May 12, 2021 274.68 275.16 268.09 270.60 1,708,359 -8.32(-2.98%)
May 11, 2021 273.80 280.27 273.66 278.92 1,454,001 +0.65(+0.24%)
May 10, 2021 286.34 287.33 277.69 278.26 1,509,681 -7.43(-2.60%)
May 07, 2021 281.77 287.76 281.77 285.70 1,471,830 +4.88(+1.74%)
May 06, 2021 278.09 280.90 275.22 280.82 1,263,786 +1.35(+0.48%)
May 05, 2021 284.71 286.99 278.84 279.47 1,468,368 -3.53(-1.25%)
May 04, 2021 287.24 287.36 278.03 283.00 1,970,895 -6.19(-2.14%)
May 03, 2021 291.16 291.66 286.71 289.18 1,133,676 +0.85(+0.29%)
Apr 30, 2021 285.66 288.64 285.09 288.33 1,432,800 +0.59(+0.21%)
Apr 29, 2021 291.23 291.23 285.94 287.74 1,154,502 -1.86(-0.64%)
Apr 28, 2021 287.52 291.94 286.99 289.60 1,712,094 +2.47(+0.86%)
Apr 27, 2021 289.00 289.00 286.17 287.13 1,531,080 -1.52(-0.53%)
Apr 26, 2021 288.81 290.69 286.72 288.65 1,753,533 -3.20(-1.10%)
Apr 23, 2021 283.73 294.31 280.91 291.84 2,500,500 +5.29(+1.85%)
Apr 22, 2021 294.96 295.96 286.19 286.55 3,643,074 -10.57(-3.56%)
Apr 21, 2021 280.31 297.93 273.33 297.13 6,292,500 +26.76(+9.90%)
Apr 20, 2021 268.89 274.84 268.88 270.37 2,078,130 -0.03(-0.01%)
Apr 19, 2021 269.59 271.89 267.51 270.40 1,557,900 -0.46(-0.17%)
Apr 16, 2021 269.22 271.13 267.28 270.86 1,618,200 +2.62(+0.98%)
Apr 15, 2021 264.22 269.33 263.10 268.24 1,236,975 +6.30(+2.40%)
Apr 14, 2021 264.00 266.75 261.60 261.94 1,113,033 -2.88(-1.09%)
Apr 13, 2021 259.65 265.61 259.65 264.82 1,286,343 +5.07(+1.95%)
Apr 12, 2021 259.38 261.89 259.11 259.75 1,008,585 -1.74(-0.67%)
Apr 09, 2021 257.86 262.11 256.16 261.49 1,065,900 +4.71(+1.83%)
Apr 08, 2021 255.32 258.03 255.32 256.78 905,985 +3.11(+1.23%)
Apr 07, 2021 255.80 257.01 253.19 253.67 1,101,093 -1.94(-0.76%)
Apr 06, 2021 255.71 258.76 253.60 255.62 1,155,801 +0.31(+0.12%)
Apr 05, 2021 250.07 256.88 250.07 255.31 1,697,742 +6.11(+2.45%)
Apr 01, 2021 250.00 252.69 248.63 249.20 1,357,500 +2.89(+1.17%)
Mar 31, 2021 242.85 247.98 242.42 246.31 1,695,243 +4.15(+1.71%)
Mar 30, 2021 239.70 243.00 238.17 242.16 1,442,496 +0.85(+0.35%)
Mar 29, 2021 243.15 244.71 239.11 241.32 1,351,020 -2.27(-0.93%)
Mar 26, 2021 235.69 243.95 234.92 243.58 1,707,600 +8.75(+3.73%)
Mar 25, 2021 236.88 238.14 231.21 234.83 1,380,102 -2.19(-0.92%)
Mar 24, 2021 237.33 240.11 235.16 237.02 1,452,249 +0.08(+0.04%)
Mar 23, 2021 238.84 240.33 235.88 236.94 1,005,006 -1.30(-0.55%)
Mar 22, 2021 235.91 240.39 234.38 238.24 1,309,698 +2.41(+1.02%)
Mar 19, 2021 233.83 238.24 231.80 235.83 2,377,500 +2.72(+1.17%)
Mar 18, 2021 238.57 239.86 231.69 233.11 1,940,283 -8.44(-3.49%)
Mar 17, 2021 241.44 242.99 237.60 241.55 1,056,435 -0.66(-0.27%)
Mar 16, 2021 246.80 247.17 240.50 242.21 1,277,295 -2.81(-1.15%)
Mar 15, 2021 242.44 245.85 241.68 245.02 1,202,757 +0.36(+0.15%)
Mar 12, 2021 240.37 245.47 240.00 244.66 1,467,000 +0.66(+0.27%)
Mar 11, 2021 243.45 246.33 241.45 244.00 1,492,890 +4.06(+1.69%)
Mar 10, 2021 239.89 242.54 237.61 239.94 2,198,085 +5.67(+2.42%)
Mar 09, 2021 232.51 236.75 230.00 234.27 2,090,406 +5.97(+2.61%)
Mar 08, 2021 235.12 236.86 227.47 228.30 1,917,465 -9.49(-3.99%)
Mar 05, 2021 237.42 239.48 229.08 237.79 2,277,300 +1.40(+0.59%)
Mar 04, 2021 241.67 242.41 233.01 236.39 2,426,028 -5.99(-2.47%)
Mar 03, 2021 248.69 248.69 240.49 242.38 1,521,279 -7.62(-3.05%)
Mar 02, 2021 253.33 253.33 248.93 250.00 1,172,940 -3.07(-1.21%)
Mar 01, 2021 249.50 253.59 248.55 253.07 1,677,618 +7.47(+3.04%)
Feb 26, 2021 248.67 249.24 242.10 245.60 2,007,300 -1.66(-0.67%)
Feb 25, 2021 251.62 252.96 243.97 247.26 1,335,600 -5.64(-2.23%)
Feb 24, 2021 247.91 253.22 246.09 252.90 1,319,901 +4.67(+1.88%)
Feb 23, 2021 246.69 249.54 244.03 248.24 2,105,994 +1.10(+0.45%)
Feb 22, 2021 249.95 250.93 245.67 247.13 1,911,006 -2.92(-1.17%)
Feb 19, 2021 257.75 257.75 249.89 250.05 2,238,900 -5.79(-2.26%)
Feb 18, 2021 258.19 258.81 252.60 255.84 1,928,094 -4.18(-1.61%)
Feb 17, 2021 260.67 262.80 258.14 260.02 1,118,091 -3.96(-1.50%)
Feb 16, 2021 270.00 270.93 262.96 263.98 2,019,735 -5.29(-1.96%)
Feb 12, 2021 266.42 269.47 264.60 269.27 1,291,200 +2.99(+1.12%)
Feb 11, 2021 264.67 266.80 262.74 266.28 1,283,664 +3.58(+1.36%)
Feb 10, 2021 262.33 264.84 259.64 262.70 1,681,443 +2.91(+1.12%)
Feb 09, 2021 257.66 262.97 256.93 259.78 1,516,419 +3.12(+1.22%)
Feb 08, 2021 256.09 258.35 253.95 256.66 1,287,390 +2.58(+1.02%)
Feb 05, 2021 254.87 255.44 253.50 254.08 1,307,100 +1.73(+0.69%)
Feb 04, 2021 250.00 254.88 248.42 252.35 2,277,024 +3.88(+1.56%)
Feb 03, 2021 251.66 252.59 248.20 248.47 1,531,902 -4.15(-1.64%)
Feb 02, 2021 251.22 256.16 251.22 252.61 1,654,263 +3.91(+1.57%)
Feb 01, 2021 250.67 253.62 246.67 248.70 1,883,883 -0.51(-0.20%)
Jan 29, 2021 251.89 253.72 247.17 249.21 1,890,300 -5.91(-2.32%)
Jan 28, 2021 255.68 259.41 254.98 255.12 1,720,926 +2.21(+0.87%)
Jan 27, 2021 252.61 256.46 248.99 252.91 2,316,018 -3.64(-1.42%)
Jan 26, 2021 251.49 257.54 251.01 256.55 3,035,133 +5.88(+2.35%)
Jan 25, 2021 249.14 251.55 245.21 250.67 3,302,421 +2.64(+1.07%)
Jan 22, 2021 261.01 263.07 247.84 248.03 5,299,200 -18.20(-6.83%)
Jan 21, 2021 265.44 267.33 260.87 266.22 1,974,270 +0.03(+0.01%)
Jan 20, 2021 261.85 267.22 260.54 266.19 1,647,666 +6.72(+2.59%)
Jan 19, 2021 261.70 264.00 258.47 259.47 1,920,498 -0.00(-0.00%)
Jan 15, 2021 266.69 267.35 259.00 259.47 2,318,400 -6.24(-2.35%)
Jan 14, 2021 271.43 271.92 265.02 265.71 1,460,283 -4.77(-1.76%)
Jan 13, 2021 262.46 274.67 262.00 270.48 2,549,973 +7.67(+2.92%)
Jan 12, 2021 270.45 271.01 262.77 262.81 1,902,573 -8.41(-3.10%)
Jan 11, 2021 272.81 272.81 267.95 271.22 1,644,693 -1.70(-0.62%)
Jan 08, 2021 268.07 275.13 268.02 272.92 1,428,300 +3.51(+1.30%)
Jan 07, 2021 266.29 270.14 263.33 269.40 1,285,401 +5.14(+1.95%)
Jan 06, 2021 265.09 266.67 262.29 264.26 2,071,341 -4.09(-1.52%)
Jan 05, 2021 264.63 270.46 263.13 268.35 1,363,770 +1.68(+0.63%)
Jan 04, 2021 275.28 275.28 262.96 266.67 1,781,571 -6.03(-2.21%)
Dec 31, 2020 272.70 272.70 272.70 775,515 +0.93(+0.34%)
Dec 30, 2020 273.33 274.05 270.68 271.77 775,515 +0.41(+0.15%)
Dec 29, 2020 270.79 273.43 269.05 271.36 1,120,191 +2.97(+1.11%)
Dec 28, 2020 272.74 273.33 265.74 268.39 1,229,580 -0.61(-0.23%)
Dec 24, 2020 270.24 270.78 267.67 269.00 489,600 -0.88(-0.33%)
Dec 23, 2020 272.34 275.60 269.51 269.88 1,931,583 -1.87(-0.69%)
Dec 22, 2020 263.37 272.28 262.76 271.75 2,246,130 +8.66(+3.29%)
Dec 21, 2020 259.34 263.33 256.06 263.09 1,541,661 +0.06(+0.02%)
Dec 18, 2020 262.26 263.60 258.35 263.03 2,622,600 +3.10(+1.19%)
Dec 17, 2020 257.13 260.41 255.75 259.93 1,306,335 +4.57(+1.79%)
Dec 16, 2020 255.25 256.65 254.02 255.35 1,078,854 -0.81(-0.32%)
Dec 15, 2020 252.34 257.19 251.67 256.16 1,297,836 +1.23(+0.48%)
Dec 14, 2020 254.67 260.21 254.02 254.93 1,794,309 +1.60(+0.63%)
Dec 11, 2020 251.38 253.97 248.63 253.33 1,637,400 +0.64(+0.25%)
Dec 10, 2020 251.87 255.60 249.36 252.69 1,487,946 +1.52(+0.61%)
Dec 09, 2020 255.87 255.87 250.03 251.17 1,587,444 -3.95(-1.55%)
Dec 08, 2020 254.29 255.86 251.67 255.12 1,276,161 +0.32(+0.13%)
Dec 07, 2020 259.33 260.18 254.11 254.80 1,732,179 -5.32(-2.04%)
Dec 04, 2020 251.16 260.63 251.16 260.11 1,661,400 +7.21(+2.85%)
Dec 03, 2020 250.66 254.75 249.62 252.91 1,634,220 +2.48(+0.99%)
Dec 02, 2020 243.67 251.40 243.67 250.43 1,761,021 +5.88(+2.40%)
Dec 01, 2020 244.43 245.51 240.62 244.55 1,556,910 +2.53(+1.05%)
Nov 30, 2020 241.80 244.63 240.33 242.02 2,353,884 -1.26(-0.52%)
Nov 27, 2020 245.12 245.19 242.00 243.27 795,900 +1.15(+0.47%)
Nov 25, 2020 243.10 244.25 241.62 242.12 1,029,000 +0.51(+0.21%)
Nov 24, 2020 242.30 242.88 240.34 241.61 1,761,705 +1.93(+0.81%)
Nov 23, 2020 243.83 244.68 237.69 239.68 1,502,982 -3.90(-1.60%)
Nov 20, 2020 243.67 245.09 242.21 243.58 1,168,800 -1.07(-0.44%)
Nov 19, 2020 243.59 245.81 241.16 244.65 1,141,455 +0.19(+0.08%)
Nov 18, 2020 249.08 249.24 244.33 244.46 1,302,009 -5.26(-2.11%)
Nov 17, 2020 249.32 250.76 246.88 249.72 1,152,906 -3.01(-1.19%)
Nov 16, 2020 253.33 254.68 249.37 252.73 1,561,086 +1.60(+0.64%)
Nov 13, 2020 249.44 251.77 248.24 251.13 862,200 +4.20(+1.70%)
Nov 12, 2020 248.06 250.59 245.66 246.92 1,241,382 +1.07(+0.44%)
Nov 11, 2020 251.51 253.28 245.37 245.85 1,555,935 -3.98(-1.59%)
Nov 10, 2020 257.01 257.24 247.33 249.83 1,921,884 -7.98(-3.10%)
Nov 09, 2020 254.33 264.18 251.93 257.82 3,383,616 +13.19(+5.39%)
Nov 06, 2020 243.14 245.80 240.08 244.62 1,218,000 +1.86(+0.77%)
Nov 05, 2020 244.85 244.93 239.56 242.76 1,605,867 +6.21(+2.63%)
Nov 04, 2020 236.23 239.32 233.57 236.55 2,760,819 +9.22(+4.05%)
Nov 03, 2020 228.00 232.26 226.94 227.33 1,879,374 +2.01(+0.89%)
Nov 02, 2020 226.87 227.67 223.10 225.33 1,865,376 +2.97(+1.33%)
Oct 30, 2020 227.40 228.67 217.67 222.36 2,990,100 -6.40(-2.80%)
Oct 29, 2020 230.00 231.49 227.79 228.76 2,658,297 -0.51(-0.22%)
Oct 28, 2020 234.77 235.05 229.26 229.27 1,691,853 -11.03(-4.59%)
Oct 27, 2020 237.84 242.68 237.12 240.30 974,943 +3.04(+1.28%)
Oct 26, 2020 242.36 243.26 233.56 237.26 1,540,851 -7.90(-3.22%)
Oct 23, 2020 246.11 246.66 242.50 245.16 844,800 +0.85(+0.35%)
Oct 22, 2020 243.21 246.11 241.30 244.31 934,977 +1.49(+0.61%)
Oct 21, 2020 243.60 244.89 240.86 242.83 1,838,526 -1.51(-0.62%)
Oct 20, 2020 245.37 248.52 243.30 244.33 1,199,367 -1.04(-0.42%)
Oct 19, 2020 251.75 257.21 243.12 245.37 1,732,782 -5.52(-2.20%)
Oct 16, 2020 241.67 253.63 238.76 250.89 3,096,600 +3.89(+1.58%)
Oct 15, 2020 247.36 251.80 246.67 247.00 2,780,256 -3.36(-1.34%)
Oct 14, 2020 253.10 255.39 248.72 250.36 1,914,816 -1.42(-0.57%)
Oct 13, 2020 251.97 253.68 249.91 251.78 1,633,590 -0.11(-0.04%)
Oct 12, 2020 249.58 253.01 247.74 251.89 2,265,339 +5.83(+2.37%)
Oct 09, 2020 243.29 247.09 242.67 246.06 1,240,200 +5.06(+2.10%)
Oct 08, 2020 241.67 242.87 240.04 241.01 1,111,014 +0.91(+0.38%)
Oct 07, 2020 236.15 240.66 236.15 240.09 1,180,401 +7.09(+3.04%)
Oct 06, 2020 236.51 238.74 232.10 233.01 1,235,904 -2.89(-1.23%)
Oct 05, 2020 233.03 236.19 232.27 235.90 1,206,459 +3.81(+1.64%)
Oct 02, 2020 233.36 235.86 230.70 232.09 1,603,200 -4.75(-2.00%)
Oct 01, 2020 237.70 239.48 234.67 236.84 1,243,929 +0.33(+0.14%)
Sep 30, 2020 232.38 239.30 230.18 236.51 1,895,235 +5.54(+2.40%)
Sep 29, 2020 232.67 238.63 230.18 230.98 1,626,051 -0.08(-0.03%)
Sep 28, 2020 228.33 231.85 226.68 231.05 1,951,320 +6.48(+2.88%)
Sep 25, 2020 218.22 225.97 217.67 224.58 1,566,600 +5.40(+2.46%)
Sep 24, 2020 217.38 221.23 215.85 219.18 1,244,877 +0.04(+0.02%)
Sep 23, 2020 225.21 225.40 218.39 219.14 1,876,431 -2.87(-1.29%)
Sep 22, 2020 216.15 222.48 213.88 222.01 3,708,549 +8.02(+3.75%)
Sep 21, 2020 216.03 216.03 211.10 213.98 2,352,990 -4.54(-2.08%)
Sep 18, 2020 226.33 228.38 216.47 218.52 4,024,500 -8.43(-3.72%)
Sep 17, 2020 228.40 230.10 224.50 226.96 2,458,863 -3.51(-1.52%)
Sep 16, 2020 240.11 241.18 229.89 230.46 2,312,358 -8.06(-3.38%)
Sep 15, 2020 241.42 242.05 237.04 238.52 1,135,443 -0.26(-0.11%)
Sep 14, 2020 237.47 240.71 237.05 238.78 1,168,812 +4.60(+1.96%)
Sep 11, 2020 237.94 238.51 232.66 234.18 1,300,200 -1.02(-0.43%)
Sep 10, 2020 239.50 242.90 233.76 235.20 1,563,849 -4.63(-1.93%)
Sep 09, 2020 234.45 242.24 234.05 239.83 1,850,385 +8.44(+3.65%)
Sep 08, 2020 236.67 239.29 230.68 231.39 3,124,131 -13.70(-5.59%)
Sep 04, 2020 247.70 249.95 239.25 245.09 2,487,600 -2.11(-0.85%)
Sep 03, 2020 250.95 252.33 241.38 247.20 3,250,641 -7.83(-3.07%)
Sep 02, 2020 247.34 259.61 246.11 255.04 3,234,045 +7.85(+3.17%)
Sep 01, 2020 244.15 247.48 242.44 247.19 1,563,888 +3.58(+1.47%)
Aug 31, 2020 241.06 244.82 240.33 243.61 1,807,314 +1.28(+0.53%)
Aug 28, 2020 237.78 243.32 236.23 242.34 1,940,400 +5.87(+2.48%)
Aug 27, 2020 233.61 239.37 230.70 236.46 2,591,055 +3.13(+1.34%)
Aug 26, 2020 233.33 233.83 230.93 233.33 1,537,995 +0.16(+0.07%)
Aug 25, 2020 231.93 233.62 231.39 233.17 1,490,124 +1.25(+0.54%)
Aug 24, 2020 233.00 233.99 229.76 231.91 1,582,170 +0.62(+0.27%)
Aug 21, 2020 230.18 231.66 228.89 231.29 1,589,400 +0.28(+0.12%)
Aug 20, 2020 229.75 231.74 229.00 231.02 868,686 +0.55(+0.24%)
Aug 19, 2020 231.67 233.00 229.89 230.47 1,518,276 -0.33(-0.14%)
Aug 18, 2020 230.54 232.07 230.24 230.80 1,216,542 -0.54(-0.23%)
Aug 17, 2020 228.34 231.69 228.11 231.33 1,263,849 +3.16(+1.38%)
Aug 14, 2020 230.85 230.85 227.12 228.17 887,700 -2.01(-0.87%)
Aug 13, 2020 227.57 231.33 226.70 230.19 823,827 +2.49(+1.09%)
Aug 12, 2020 225.41 228.66 224.26 227.70 1,437,489 +2.70(+1.20%)
Aug 11, 2020 228.66 228.66 223.87 225.00 1,005,987 -2.67(-1.17%)
Aug 10, 2020 228.25 228.45 225.33 227.67 904,824 -0.95(-0.42%)
Aug 07, 2020 230.34 231.37 226.67 228.62 1,110,300 -1.80(-0.78%)
Aug 06, 2020 230.07 230.84 225.36 230.42 1,010,958 -0.55(-0.24%)
Aug 05, 2020 229.22 232.52 228.44 230.96 1,414,008 +3.13(+1.37%)
Aug 04, 2020 229.08 229.80 227.17 227.83 1,196,556 -1.81(-0.79%)
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.