Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 230.74 231.74 228.74 229.39 1,366,623 -2.35(-1.01%)
Feb 27, 2023 233.96 233.96 231.00 231.74 1,421,493 +0.69(+0.30%)
Feb 24, 2023 230.61 232.39 229.04 231.05 1,417,088 -3.85(-1.64%)
Feb 23, 2023 234.85 235.82 231.93 234.90 1,427,102 +1.35(+0.58%)
Feb 22, 2023 233.88 236.49 232.96 233.55 1,455,369 -0.03(-0.01%)
Feb 21, 2023 236.55 236.98 232.87 233.58 1,851,979 -5.33(-2.23%)
Feb 17, 2023 238.95 240.01 236.61 238.91 1,595,738 -1.25(-0.52%)
Feb 16, 2023 240.77 244.06 238.54 240.16 1,615,197 -4.61(-1.88%)
Feb 15, 2023 239.75 245.50 239.10 244.77 1,340,815 +3.68(+1.53%)
Feb 14, 2023 243.42 245.66 239.67 241.09 1,798,674 -4.04(-1.65%)
Feb 13, 2023 246.09 246.54 244.74 245.13 1,276,827 -0.14(-0.06%)
Feb 10, 2023 242.91 246.53 242.60 245.27 1,199,573 +1.09(+0.45%)
Feb 09, 2023 250.52 251.07 243.65 244.18 1,425,858 -4.67(-1.88%)
Feb 08, 2023 249.15 253.23 248.20 248.85 1,318,889 -4.21(-1.66%)
Feb 07, 2023 247.81 254.55 246.90 253.06 1,359,514 +4.08(+1.64%)
Feb 06, 2023 251.76 252.97 248.24 248.98 1,329,090 -5.70(-2.24%)
Feb 03, 2023 257.81 260.50 252.93 254.68 1,691,448 -6.22(-2.38%)
Feb 02, 2023 253.85 261.95 252.88 260.90 2,196,453 +9.71(+3.87%)
Feb 01, 2023 246.80 253.54 244.66 251.19 1,646,241 +5.50(+2.24%)
Jan 31, 2023 243.20 245.73 241.19 245.69 1,986,645 +3.46(+1.43%)
Jan 30, 2023 245.00 246.81 241.98 242.23 1,642,736 -5.03(-2.03%)
Jan 27, 2023 248.58 250.21 246.89 247.26 1,568,605 -3.29(-1.31%)
Jan 26, 2023 246.48 250.82 243.50 250.55 1,788,280 +6.75(+2.77%)
Jan 25, 2023 241.09 247.00 238.84 243.80 5,862,169 -14.18(-5.50%)
Jan 24, 2023 254.60 259.40 254.23 257.98 3,088,714 +2.00(+0.78%)
Jan 23, 2023 256.77 257.87 254.01 255.98 2,008,218 -0.79(-0.31%)
Jan 20, 2023 252.44 256.84 248.96 256.77 1,968,527 +4.27(+1.69%)
Jan 19, 2023 254.84 255.68 250.62 252.50 1,756,610 -3.85(-1.50%)
Jan 18, 2023 261.57 264.89 255.61 256.35 1,641,559 -5.38(-2.06%)
Jan 17, 2023 258.48 261.97 254.86 261.73 1,595,305 +2.83(+1.09%)
Jan 13, 2023 255.40 259.80 253.77 258.90 1,716,107 +1.96(+0.76%)
Jan 12, 2023 258.74 260.35 254.98 256.94 1,925,127 -3.02(-1.16%)
Jan 11, 2023 261.39 265.49 254.56 259.96 3,506,368 -11.40(-4.20%)
Jan 10, 2023 263.33 271.41 263.33 271.36 1,316,932 +6.43(+2.43%)
Jan 09, 2023 272.59 273.58 264.21 264.93 1,509,049 -5.37(-1.99%)
Jan 06, 2023 271.17 273.40 264.68 270.30 1,659,514 +1.68(+0.63%)
Jan 05, 2023 267.69 271.87 266.51 268.62 1,803,709 -1.38(-0.51%)
Jan 04, 2023 269.36 271.01 266.84 270.00 1,435,107 +4.37(+1.65%)
Jan 03, 2023 269.59 270.89 263.67 265.63 1,391,860 +0.41(+0.15%)
Dec 30, 2022 265.31 265.47 261.43 265.22 871,344 -2.57(-0.96%)
Dec 29, 2022 263.24 269.83 261.85 267.79 814,847 +6.14(+2.35%)
Dec 28, 2022 262.94 267.51 261.54 261.65 855,623 -2.32(-0.88%)
Dec 27, 2022 262.76 265.50 260.59 263.97 956,820 +1.31(+0.50%)
Dec 23, 2022 261.92 263.99 260.51 262.66 1,042,039 -0.95(-0.36%)
Dec 22, 2022 263.48 264.29 259.00 263.61 2,015,657 -2.55(-0.96%)
Dec 21, 2022 263.69 267.27 262.54 266.16 1,625,373 +4.36(+1.67%)
Dec 20, 2022 261.10 262.11 257.76 261.80 2,056,206 +0.79(+0.30%)
Dec 19, 2022 264.99 264.99 260.39 261.01 2,004,171 -3.67(-1.39%)
Dec 16, 2022 264.71 265.78 261.06 264.68 5,296,883 -2.62(-0.98%)
Dec 15, 2022 275.08 275.28 266.34 267.30 2,590,273 -13.43(-4.78%)
Dec 14, 2022 280.75 285.09 277.39 280.73 2,945,093 -1.01(-0.36%)
Dec 13, 2022 284.92 285.06 276.88 281.74 2,939,425 +7.90(+2.88%)
Dec 12, 2022 272.22 274.06 270.00 273.84 1,887,597 +3.24(+1.20%)
Dec 09, 2022 270.49 273.79 269.94 270.60 2,102,911 -1.42(-0.52%)
Dec 08, 2022 270.71 274.20 268.63 272.02 1,431,610 +4.06(+1.52%)
Dec 07, 2022 266.19 268.60 265.14 267.96 1,195,555 +1.65(+0.62%)
Dec 06, 2022 269.00 269.42 264.50 266.31 1,479,041 -3.41(-1.26%)
Dec 05, 2022 269.14 271.25 267.22 269.72 1,504,912 -2.53(-0.93%)
Dec 02, 2022 268.15 272.96 267.43 272.25 1,629,272 -2.24(-0.82%)
Dec 01, 2022 270.39 275.83 269.90 274.49 1,870,207 +4.10(+1.52%)
Nov 30, 2022 260.48 270.48 260.48 270.39 3,156,703 +11.59(+4.48%)
Nov 29, 2022 262.04 262.99 257.20 258.80 1,497,620 -3.84(-1.46%)
Nov 28, 2022 264.54 266.50 261.82 262.64 1,406,467 -2.49(-0.94%)
Nov 25, 2022 263.69 265.35 261.41 265.13 788,106 +0.68(+0.26%)
Nov 23, 2022 264.49 267.11 262.82 264.45 1,532,224 +1.55(+0.59%)
Nov 22, 2022 258.99 263.75 258.48 262.90 1,369,099 +2.55(+0.98%)
Nov 21, 2022 260.96 264.81 259.64 260.35 1,805,102 -1.76(-0.67%)
Nov 18, 2022 264.44 266.60 260.05 262.11 1,579,073 +1.34(+0.51%)
Nov 17, 2022 258.46 262.00 255.40 260.77 1,981,552 -2.27(-0.86%)
Nov 16, 2022 264.84 265.38 260.99 263.04 1,619,936 -1.14(-0.43%)
Nov 15, 2022 262.96 266.14 261.09 264.18 2,067,186 +4.74(+1.83%)
Nov 14, 2022 262.19 263.09 257.84 259.44 2,283,627 -5.64(-2.13%)
Nov 11, 2022 255.74 267.67 255.74 265.08 3,188,372 +7.22(+2.80%)
Nov 10, 2022 248.66 258.73 247.03 257.86 3,949,471 +21.73(+9.20%)
Nov 09, 2022 238.76 241.13 235.58 236.13 1,761,531 -4.57(-1.90%)
Nov 08, 2022 242.18 245.75 237.56 240.70 1,589,700 -1.63(-0.67%)
Nov 07, 2022 241.72 244.20 239.80 242.33 2,107,932 +2.80(+1.17%)
Nov 04, 2022 237.92 240.77 233.70 239.53 1,895,939 +5.34(+2.28%)
Nov 03, 2022 233.01 236.16 231.07 234.19 2,341,161 -1.94(-0.82%)
Nov 02, 2022 245.43 247.97 236.00 236.13 2,708,344 -10.73(-4.35%)
Nov 01, 2022 248.07 251.29 245.19 246.86 2,277,310 +0.39(+0.16%)
Oct 31, 2022 243.00 248.41 242.79 246.47 2,704,439 +2.31(+0.95%)
Oct 28, 2022 240.94 248.11 240.40 244.16 2,901,792 +2.47(+1.02%)
Oct 27, 2022 242.44 244.10 238.32 241.69 2,770,108 +0.03(+0.01%)
Oct 26, 2022 237.75 249.14 235.94 241.66 3,701,730 +3.79(+1.59%)
Oct 25, 2022 231.03 238.07 226.11 237.87 4,645,867 +17.60(+7.99%)
Oct 24, 2022 218.84 221.56 217.64 220.27 2,430,435 +1.78(+0.81%)
Oct 21, 2022 210.50 219.04 206.77 218.49 3,142,827 +6.49(+3.06%)
Oct 20, 2022 211.41 221.00 211.12 212.00 3,664,980 +0.86(+0.41%)
Oct 19, 2022 217.94 220.98 210.36 211.14 5,872,202 +17.41(+8.99%)
Oct 18, 2022 195.94 199.77 192.40 193.73 2,955,452 +3.61(+1.90%)
Oct 17, 2022 186.26 190.75 185.82 190.12 2,378,940 +7.06(+3.86%)
Oct 14, 2022 193.29 194.50 182.56 183.06 2,430,640 -7.32(-3.84%)
Oct 13, 2022 181.11 192.44 180.07 190.38 2,067,315 +4.04(+2.17%)
Oct 12, 2022 186.56 186.97 183.57 186.34 1,628,416 +0.44(+0.24%)
Oct 11, 2022 186.22 189.67 183.53 185.90 1,663,485 -0.65(-0.35%)
Oct 10, 2022 187.94 188.65 184.32 186.55 1,634,980 -2.13(-1.13%)
Oct 07, 2022 194.65 195.60 187.62 188.68 1,897,349 -9.02(-4.56%)
Oct 06, 2022 200.09 202.68 197.23 197.70 1,502,272 -3.68(-1.83%)
Oct 05, 2022 198.27 202.58 196.36 201.38 1,647,407 -0.16(-0.08%)
Oct 04, 2022 197.87 202.80 197.63 201.54 2,079,655 +8.18(+4.23%)
Oct 03, 2022 189.40 195.17 187.97 193.36 1,644,027 +5.92(+3.16%)
Sep 30, 2022 190.12 194.46 187.06 187.44 2,094,141 -1.62(-0.86%)
Sep 29, 2022 189.60 191.25 187.09 189.06 1,718,873 -3.34(-1.74%)
Sep 28, 2022 188.35 193.63 186.26 192.40 1,592,181 +6.02(+3.23%)
Sep 27, 2022 190.56 191.50 184.94 186.38 1,815,892 -1.55(-0.82%)
Sep 26, 2022 189.95 192.46 187.02 187.93 1,751,833 -2.59(-1.36%)
Sep 23, 2022 190.20 191.14 186.95 190.52 1,918,565 -0.56(-0.29%)
Sep 22, 2022 193.45 194.45 189.08 191.08 1,907,321 -3.96(-2.03%)
Sep 21, 2022 200.39 203.52 195.00 195.04 1,582,906 -4.51(-2.26%)
Sep 20, 2022 201.13 201.17 196.71 199.55 1,627,090 -2.66(-1.32%)
Sep 19, 2022 203.87 204.32 199.48 202.21 2,076,025 -4.07(-1.97%)
Sep 16, 2022 206.75 207.43 203.46 206.28 2,801,105 -3.34(-1.59%)
Sep 15, 2022 211.00 215.49 209.17 209.62 2,117,009 -1.16(-0.55%)
Sep 14, 2022 210.78 212.98 208.56 210.78 1,491,083 -0.62(-0.29%)
Sep 13, 2022 214.62 216.72 210.88 211.40 2,375,183 -10.62(-4.78%)
Sep 12, 2022 220.76 223.41 219.41 222.02 1,313,545 +0.70(+0.32%)
Sep 09, 2022 215.86 221.89 215.45 221.32 1,900,499 +6.54(+3.04%)
Sep 08, 2022 207.76 217.39 207.75 214.78 1,827,342 +3.91(+1.85%)
Sep 07, 2022 203.36 211.37 202.44 210.87 1,732,157 +8.57(+4.24%)
Sep 06, 2022 204.34 205.38 201.15 202.30 1,445,525 -1.37(-0.67%)
Sep 02, 2022 207.72 209.37 202.04 203.67 1,539,871 -2.44(-1.18%)
Sep 01, 2022 203.85 206.44 200.19 206.11 1,500,826 +0.37(+0.18%)
Aug 31, 2022 208.51 210.48 205.19 205.74 1,866,769 -0.76(-0.37%)
Aug 30, 2022 210.12 211.75 205.38 206.50 1,562,857 -2.40(-1.15%)
Aug 29, 2022 209.27 211.68 207.84 208.90 1,871,917 -2.19(-1.04%)
Aug 26, 2022 224.57 225.38 210.94 211.09 2,475,058 -13.93(-6.19%)
Aug 25, 2022 222.84 225.12 220.90 225.02 1,302,555 +4.55(+2.06%)
Aug 24, 2022 218.19 222.60 217.94 220.47 1,798,921 +3.66(+1.69%)
Aug 23, 2022 216.99 218.51 214.86 216.81 1,912,809 -1.73(-0.79%)
Aug 22, 2022 221.13 222.51 217.01 218.54 2,130,793 -6.24(-2.78%)
Aug 19, 2022 227.36 227.95 223.56 224.78 2,035,779 -4.81(-2.10%)
Aug 18, 2022 230.79 231.34 226.82 229.59 1,356,861 -0.12(-0.05%)
Aug 17, 2022 230.71 232.47 228.35 229.71 1,355,154 -4.00(-1.71%)
Aug 16, 2022 235.90 236.95 231.51 233.71 1,646,987 -4.55(-1.91%)
Aug 15, 2022 237.03 239.64 235.81 238.26 1,384,078 -0.11(-0.05%)
Aug 12, 2022 236.75 238.57 234.73 238.37 1,744,533 +2.35(+1.00%)
Aug 11, 2022 238.38 242.56 235.23 236.02 1,625,046 -1.83(-0.77%)
Aug 10, 2022 239.76 240.79 236.63 237.85 1,942,913 +4.97(+2.13%)
Aug 09, 2022 238.16 238.68 232.44 232.88 1,532,456 -6.25(-2.61%)
Aug 08, 2022 241.00 245.36 238.64 239.13 2,216,193 -1.19(-0.50%)
Aug 05, 2022 237.68 241.68 236.55 240.32 1,861,078 -2.14(-0.88%)
Aug 04, 2022 242.07 242.92 239.61 242.46 1,180,499 +0.28(+0.12%)
Aug 03, 2022 239.04 243.31 236.44 242.18 1,802,927 +3.70(+1.55%)
Aug 02, 2022 234.43 244.99 233.53 238.48 3,273,872 +9.94(+4.35%)
Aug 01, 2022 227.31 231.50 226.57 228.54 1,333,327 -1.63(-0.71%)
Jul 29, 2022 228.65 230.95 227.01 230.17 1,941,447 -0.37(-0.16%)
Jul 28, 2022 224.99 231.26 221.21 230.54 2,217,712 +5.20(+2.31%)
Jul 27, 2022 219.45 226.57 219.45 225.34 2,536,198 +8.55(+3.94%)
Jul 26, 2022 218.11 219.92 214.08 216.79 2,376,775 -2.38(-1.09%)
Jul 25, 2022 213.21 221.80 212.27 219.17 3,170,830 +7.32(+3.46%)
Jul 22, 2022 207.44 217.49 203.31 211.85 6,588,342 -12.90(-5.74%)
Jul 21, 2022 220.91 225.44 219.58 224.75 2,862,801 +5.53(+2.52%)
Jul 20, 2022 215.00 221.09 214.17 219.22 1,934,416 +4.78(+2.23%)
Jul 19, 2022 210.45 214.62 208.81 214.44 1,951,973 +8.18(+3.97%)
Jul 18, 2022 211.43 213.66 205.32 206.26 1,523,217 -4.66(-2.21%)
Jul 15, 2022 207.88 211.17 207.37 210.92 2,231,082 +6.61(+3.24%)
Jul 14, 2022 200.41 204.51 197.30 204.31 1,553,646 +2.25(+1.11%)
Jul 13, 2022 198.30 204.29 196.10 202.06 1,482,975 -0.07(-0.03%)
Jul 12, 2022 206.59 209.13 201.07 202.13 1,519,552 -3.59(-1.75%)
Jul 11, 2022 207.48 208.14 202.49 205.72 1,197,562 -3.09(-1.48%)
Jul 08, 2022 206.05 211.22 205.73 208.81 1,149,400 +0.10(+0.05%)
Jul 07, 2022 204.79 209.37 204.25 208.71 1,396,714 +3.36(+1.64%)
Jul 06, 2022 207.78 209.48 204.33 205.35 1,654,643 -1.40(-0.68%)
Jul 05, 2022 203.06 207.32 200.12 206.75 1,432,724 +0.65(+0.32%)
Jul 01, 2022 201.07 206.33 200.00 206.10 1,462,729 +5.39(+2.69%)
Jun 30, 2022 201.46 203.38 197.61 200.71 2,224,377 -1.88(-0.93%)
Jun 29, 2022 201.85 203.85 197.85 202.59 1,655,391 +0.60(+0.30%)
Jun 28, 2022 209.02 211.47 201.17 201.99 1,662,284 -5.95(-2.86%)
Jun 27, 2022 208.80 209.88 205.88 207.94 1,900,787 -1.73(-0.83%)
Jun 24, 2022 207.61 209.84 203.82 209.67 2,270,495 +5.17(+2.53%)
Jun 23, 2022 202.90 206.93 201.81 204.50 1,611,613 +3.88(+1.93%)
Jun 22, 2022 192.91 203.70 191.90 200.62 2,582,020 +6.30(+3.24%)
Jun 21, 2022 195.63 197.65 193.93 194.32 1,859,511 +2.24(+1.17%)
Jun 17, 2022 191.80 195.50 189.90 192.08 3,802,397 +1.37(+0.72%)
Jun 16, 2022 191.87 193.05 186.83 190.71 2,449,397 -5.42(-2.76%)
Jun 15, 2022 194.00 200.15 192.36 196.13 2,408,687 +5.03(+2.63%)
Jun 14, 2022 194.63 195.33 188.81 191.10 3,183,588 -3.87(-1.98%)
Jun 13, 2022 199.00 200.24 193.76 194.97 3,539,693 -10.30(-5.02%)
Jun 10, 2022 206.80 208.00 203.66 205.27 1,602,888 -4.68(-2.23%)
Jun 09, 2022 216.35 216.97 209.91 209.95 1,595,415 -8.65(-3.96%)
Jun 08, 2022 221.04 222.82 218.15 218.60 1,104,584 -3.35(-1.51%)
Jun 07, 2022 215.29 222.57 214.58 221.95 1,351,952 +5.52(+2.55%)
Jun 06, 2022 221.45 222.84 215.48 216.43 1,374,294 -1.36(-0.62%)
Jun 03, 2022 224.04 224.50 216.97 217.79 1,524,404 -9.42(-4.15%)
Jun 02, 2022 216.40 227.34 214.07 227.21 2,099,561 +10.82(+5.00%)
Jun 01, 2022 227.74 230.00 212.20 216.39 2,426,173 -11.25(-4.94%)
May 31, 2022 228.40 230.00 224.79 227.64 2,046,516 -1.52(-0.66%)
May 27, 2022 226.50 229.89 224.44 229.16 2,133,035 +5.86(+2.62%)
May 26, 2022 223.41 226.06 221.13 223.30 2,562,852 +0.72(+0.32%)
May 25, 2022 216.18 224.26 216.17 222.58 1,466,122 +4.19(+1.92%)
May 24, 2022 219.21 219.69 214.88 218.39 1,518,839 -3.22(-1.45%)
May 23, 2022 222.28 222.99 216.90 221.61 1,496,180 +2.54(+1.16%)
May 20, 2022 222.31 223.27 212.91 219.07 1,817,128 +0.93(+0.43%)
May 19, 2022 215.06 221.17 213.96 218.14 1,722,839 +2.79(+1.30%)
May 18, 2022 221.21 223.40 214.31 215.35 2,031,790 -9.83(-4.37%)
May 17, 2022 223.52 226.29 220.61 225.18 1,324,172 +5.65(+2.57%)
May 16, 2022 221.12 223.30 217.57 219.53 1,569,586 -4.16(-1.86%)
May 13, 2022 215.00 224.68 215.00 223.69 2,250,577 +12.00(+5.67%)
May 12, 2022 208.08 214.06 207.24 211.69 2,035,931 +0.82(+0.39%)
May 11, 2022 210.74 217.89 208.48 210.87 2,690,210 -0.52(-0.25%)
May 10, 2022 214.70 217.31 206.60 211.39 2,253,120 +2.68(+1.28%)
May 09, 2022 221.55 221.55 207.18 208.71 3,754,607 -16.14(-7.18%)
May 06, 2022 232.07 232.27 221.07 224.85 3,014,045 -9.13(-3.90%)
May 05, 2022 242.93 244.67 231.13 233.98 3,058,192 -12.33(-5.01%)
May 04, 2022 236.99 246.99 233.82 246.31 2,135,313 +8.20(+3.44%)
May 03, 2022 239.50 242.00 236.14 238.11 1,648,145 -2.55(-1.06%)
May 02, 2022 239.99 242.24 234.15 240.66 2,421,270 +1.36(+0.57%)
Apr 29, 2022 241.45 246.30 238.50 239.30 2,920,785 -3.96(-1.63%)
Apr 28, 2022 236.29 244.59 235.95 243.26 3,151,594 +7.91(+3.36%)
Apr 27, 2022 244.44 247.93 235.07 235.35 3,847,984 -9.17(-3.75%)
Apr 26, 2022 253.04 255.64 244.44 244.52 2,484,207 -10.60(-4.15%)
Apr 25, 2022 250.29 259.72 250.29 255.12 3,253,537 +2.78(+1.10%)
Apr 22, 2022 275.00 276.32 251.52 252.34 6,845,409 -42.23(-14.34%)
Apr 21, 2022 303.32 308.00 293.81 294.57 2,494,639 -8.33(-2.75%)
Apr 20, 2022 297.08 307.37 294.93 302.90 2,161,127 +8.04(+2.73%)
Apr 19, 2022 278.50 295.69 278.04 294.86 2,659,961 +18.51(+6.70%)
Apr 18, 2022 278.99 280.28 273.41 276.35 1,126,931 -3.35(-1.20%)
Apr 14, 2022 286.10 287.15 278.95 279.70 1,582,532 -5.52(-1.94%)
Apr 13, 2022 279.17 286.25 278.60 285.22 1,133,480 +7.37(+2.65%)
Apr 12, 2022 281.06 286.40 276.19 277.85 1,138,367 -1.11(-0.40%)
Apr 11, 2022 286.28 286.68 278.47 278.96 1,391,299 -10.90(-3.76%)
Apr 08, 2022 290.04 293.00 287.08 289.86 959,832 -1.96(-0.67%)
Apr 07, 2022 286.38 293.56 286.12 291.82 1,329,394 +3.15(+1.09%)
Apr 06, 2022 290.95 291.77 283.25 288.67 1,939,700 -7.25(-2.45%)
Apr 05, 2022 301.99 303.80 293.34 295.92 1,488,873 -6.33(-2.09%)
Apr 04, 2022 306.50 308.97 301.09 302.25 1,561,407 -3.29(-1.08%)
Apr 01, 2022 303.99 306.07 301.20 305.54 1,470,411 +3.86(+1.28%)
Mar 31, 2022 305.08 307.85 301.59 301.68 2,733,456 -2.76(-0.91%)
Mar 30, 2022 301.68 306.59 299.52 304.44 1,914,735 +2.44(+0.81%)
Mar 29, 2022 298.35 302.50 298.35 302.00 1,618,900 +7.05(+2.39%)
Mar 28, 2022 286.04 295.46 285.50 294.95 1,963,085 +8.08(+2.82%)
Mar 25, 2022 285.09 286.94 282.28 286.87 1,435,114 +5.79(+2.06%)
Mar 24, 2022 276.82 281.19 273.65 281.08 1,512,758 +5.88(+2.14%)
Mar 23, 2022 284.52 284.52 274.52 275.20 1,639,249 -11.24(-3.92%)
Mar 22, 2022 283.11 287.91 281.74 286.44 1,532,776 +3.16(+1.12%)
Mar 21, 2022 287.66 290.09 279.51 283.28 1,645,886 -6.83(-2.35%)
Mar 18, 2022 283.31 291.20 278.56 290.11 3,152,881 +7.16(+2.53%)
Mar 17, 2022 277.74 283.50 276.53 282.95 1,799,679 +5.10(+1.84%)
Mar 16, 2022 273.55 279.77 268.71 277.85 2,429,859 +7.85(+2.91%)
Mar 15, 2022 267.65 270.84 265.00 270.00 3,024,557 +6.20(+2.35%)
Mar 14, 2022 272.34 277.81 262.53 263.80 2,722,156 -9.89(-3.61%)
Mar 11, 2022 278.25 281.75 273.46 273.69 1,842,068 -2.03(-0.74%)
Mar 10, 2022 272.89 276.72 271.00 275.72 1,331,160 -3.10(-1.11%)
Mar 09, 2022 277.45 279.80 272.74 278.82 2,080,717 +9.50(+3.53%)
Mar 08, 2022 286.66 288.98 268.92 269.32 3,451,203 -23.37(-7.98%)
Mar 07, 2022 300.50 304.68 291.61 292.69 2,865,829 -9.59(-3.17%)
Mar 04, 2022 296.71 303.00 294.72 302.28 1,995,954 +2.46(+0.82%)
Mar 03, 2022 301.22 304.28 298.41 299.82 2,097,908 +0.81(+0.27%)
Mar 02, 2022 294.15 300.72 291.81 299.01 1,747,903 +7.46(+2.56%)
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.