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

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 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 (%)
Aug 31, 2022 93.29 94.77 89.96 90.03 3,107,686 -2.62(-2.83%)
Aug 30, 2022 94.56 94.98 91.62 92.65 3,802,827 -0.94(-1.00%)
Aug 29, 2022 92.72 95.58 92.61 93.59 2,902,172 -0.83(-0.88%)
Aug 26, 2022 97.90 98.74 93.30 94.42 4,444,665 -2.70(-2.78%)
Aug 25, 2022 98.00 103.66 95.06 97.12 10,034,377 -13.24(-12.00%)
Aug 24, 2022 108.95 111.88 108.66 110.36 3,634,235 +2.12(+1.96%)
Aug 23, 2022 108.24 109.73 107.08 108.24 1,512,421 +2.04(+1.92%)
Aug 22, 2022 106.71 107.32 104.90 106.20 1,595,810 -3.02(-2.77%)
Aug 19, 2022 111.06 111.67 107.38 109.22 1,764,687 -2.69(-2.40%)
Aug 18, 2022 109.79 112.65 108.64 111.91 1,926,509 +2.33(+2.13%)
Aug 17, 2022 110.58 111.65 108.85 109.58 1,716,476 -3.75(-3.31%)
Aug 16, 2022 113.78 114.49 111.81 113.33 980,849 -1.51(-1.31%)
Aug 15, 2022 113.84 116.33 113.12 114.84 758,289 +0.03(+0.03%)
Aug 12, 2022 114.32 114.95 112.31 114.81 1,414,685 +3.43(+3.08%)
Aug 11, 2022 116.06 116.13 110.53 111.38 1,583,946 -3.62(-3.15%)
Aug 10, 2022 115.80 116.84 114.66 115.00 1,095,635 +3.10(+2.77%)
Aug 09, 2022 111.81 112.16 110.12 111.90 715,821 -1.18(-1.04%)
Aug 08, 2022 113.50 115.98 112.30 113.08 773,060 +0.51(+0.45%)
Aug 05, 2022 109.23 113.40 109.18 112.57 817,417 +0.39(+0.35%)
Aug 04, 2022 111.30 112.19 108.35 112.18 992,130 +0.64(+0.57%)
Aug 03, 2022 107.88 111.98 107.88 111.54 1,517,505 +4.81(+4.51%)
Aug 02, 2022 102.61 107.64 102.56 106.73 943,994 +2.23(+2.13%)
Aug 01, 2022 102.85 105.48 100.56 104.50 920,731 +0.59(+0.57%)
Jul 29, 2022 103.94 104.24 100.62 103.91 1,273,451 +0.03(+0.03%)
Jul 28, 2022 101.47 104.05 99.77 103.88 1,211,203 +2.05(+2.01%)
Jul 27, 2022 100.74 102.16 98.80 101.83 1,776,744 +3.20(+3.24%)
Jul 26, 2022 103.20 103.61 97.94 98.63 2,489,082 -4.73(-4.58%)
Jul 25, 2022 105.00 105.18 102.34 103.36 900,132 -1.87(-1.78%)
Jul 22, 2022 107.83 110.96 104.72 105.23 1,719,343 -2.02(-1.88%)
Jul 21, 2022 105.40 107.67 104.94 107.25 1,650,937 +0.80(+0.75%)
Jul 20, 2022 100.00 106.52 99.58 106.45 2,472,195 +7.05(+7.09%)
Jul 19, 2022 97.35 99.61 95.93 99.40 1,535,791 +3.34(+3.48%)
Jul 18, 2022 96.36 98.00 95.57 96.06 1,290,628 +0.64(+0.67%)
Jul 15, 2022 91.26 95.60 90.57 95.42 2,183,702 +5.64(+6.28%)
Jul 14, 2022 90.70 91.05 87.57 89.78 1,131,730 -1.71(-1.87%)
Jul 13, 2022 88.76 92.25 87.65 91.49 1,268,869 -0.20(-0.22%)
Jul 12, 2022 96.93 98.54 89.34 91.69 1,514,868 -4.79(-4.96%)
Jul 11, 2022 98.83 99.49 95.80 96.48 1,163,161 -3.23(-3.24%)
Jul 08, 2022 98.64 101.27 96.47 99.71 1,248,155 -0.98(-0.97%)
Jul 07, 2022 95.09 100.90 94.62 100.69 2,540,304 +6.21(+6.57%)
Jul 06, 2022 94.56 95.41 92.42 94.48 2,223,431 +0.06(+0.06%)
Jul 05, 2022 90.87 94.68 88.79 94.42 1,087,408 +2.46(+2.68%)
Jul 01, 2022 89.31 92.00 89.09 91.96 962,042 +3.50(+3.96%)
Jun 30, 2022 89.72 90.42 86.55 88.46 1,441,749 -3.86(-4.18%)
Jun 29, 2022 93.19 94.10 91.60 92.32 1,058,721 -0.61(-0.66%)
Jun 28, 2022 97.68 98.77 91.93 92.93 1,540,596 -4.58(-4.70%)
Jun 27, 2022 97.71 98.56 95.83 97.51 2,292,507 -0.35(-0.36%)
Jun 24, 2022 94.55 97.99 94.55 97.86 2,685,947 +5.50(+5.95%)
Jun 23, 2022 94.96 95.01 91.37 92.36 2,351,390 -0.70(-0.75%)
Jun 22, 2022 91.92 96.71 91.85 93.06 1,389,216 -0.51(-0.55%)
Jun 21, 2022 89.90 94.72 89.90 93.57 2,469,550 +4.87(+5.49%)
Jun 17, 2022 85.87 89.58 85.84 88.70 2,766,172 +2.91(+3.39%)
Jun 16, 2022 87.24 89.03 85.15 85.79 1,777,458 -5.04(-5.55%)
Jun 15, 2022 87.80 92.35 87.49 90.83 2,338,297 +4.36(+5.04%)
Jun 14, 2022 88.88 89.66 85.80 86.47 2,051,813 -1.25(-1.42%)
Jun 13, 2022 93.94 94.79 87.39 87.72 2,603,450 -10.74(-10.91%)
Jun 10, 2022 100.00 101.77 97.49 98.46 1,553,014 -4.24(-4.13%)
Jun 09, 2022 104.67 105.46 102.25 102.70 1,390,396 -3.21(-3.03%)
Jun 08, 2022 108.47 109.27 105.68 105.91 1,798,017 -3.94(-3.59%)
Jun 07, 2022 104.41 110.46 103.23 109.85 1,875,609 +3.94(+3.72%)
Jun 06, 2022 107.87 108.39 104.64 105.91 1,252,605 +0.39(+0.37%)
Jun 03, 2022 106.47 108.01 104.71 105.52 1,787,942 -2.92(-2.69%)
Jun 02, 2022 102.00 108.50 101.78 108.44 1,652,165 +5.85(+5.70%)
Jun 01, 2022 104.43 105.00 100.84 102.59 1,558,770 +0.03(+0.03%)
May 31, 2022 106.60 107.72 100.94 102.56 3,311,406 -5.94(-5.47%)
May 27, 2022 102.72 108.70 102.64 108.50 2,875,438 +6.50(+6.37%)
May 26, 2022 98.91 102.04 98.45 102.00 4,061,216 +8.88(+9.54%)
May 25, 2022 88.00 94.34 87.10 93.12 3,848,924 +4.35(+4.90%)
May 24, 2022 96.79 96.79 88.54 88.77 3,084,374 -9.43(-9.60%)
May 23, 2022 99.40 100.31 94.62 98.20 2,824,349 -0.70(-0.71%)
May 20, 2022 99.77 100.61 95.50 98.90 1,790,303 +2.02(+2.09%)
May 19, 2022 94.16 99.03 94.04 96.88 2,783,094 +1.20(+1.25%)
May 18, 2022 95.73 98.25 94.70 95.68 1,866,864 -2.02(-2.07%)
May 17, 2022 99.30 100.31 92.69 97.70 2,678,955 +1.35(+1.40%)
May 16, 2022 101.45 104.58 95.75 96.35 2,342,761 -5.45(-5.35%)
May 13, 2022 95.05 102.17 95.05 101.80 3,104,553 +8.04(+8.58%)
May 12, 2022 86.86 93.80 84.63 93.76 4,427,155 +5.80(+6.59%)
May 11, 2022 93.09 96.30 87.71 87.96 2,815,254 -6.93(-7.30%)
May 10, 2022 93.01 97.11 89.22 94.89 3,822,884 +4.85(+5.39%)
May 09, 2022 100.87 102.18 89.62 90.04 3,818,844 -13.33(-12.90%)
May 06, 2022 111.04 111.04 102.58 103.37 2,845,129 -8.67(-7.74%)
May 05, 2022 122.05 122.06 111.50 112.04 2,943,269 -10.87(-8.84%)
May 04, 2022 121.43 123.78 113.81 122.91 2,278,086 +0.93(+0.76%)
May 03, 2022 123.95 125.31 120.52 121.98 859,404 -1.94(-1.57%)
May 02, 2022 120.87 124.05 120.07 123.92 1,371,187 +1.90(+1.56%)
Apr 29, 2022 125.56 127.57 121.77 122.02 1,304,653 -4.33(-3.43%)
Apr 28, 2022 124.29 127.21 121.73 126.35 950,690 +3.57(+2.91%)
Apr 27, 2022 124.00 126.49 122.22 122.78 1,109,214 -1.32(-1.06%)
Apr 26, 2022 128.51 128.55 123.86 124.10 1,679,546 -4.90(-3.80%)
Apr 25, 2022 122.99 129.25 122.00 129.00 1,689,332 +5.42(+4.39%)
Apr 22, 2022 125.55 128.04 123.42 123.58 988,905 -2.28(-1.81%)
Apr 21, 2022 134.30 136.41 125.73 125.86 1,453,007 -7.36(-5.52%)
Apr 20, 2022 137.58 137.68 132.25 133.22 1,297,776 -3.22(-2.36%)
Apr 19, 2022 133.70 137.00 131.29 136.44 1,001,981 +2.63(+1.97%)
Apr 18, 2022 136.84 137.11 133.10 133.81 824,472 -3.96(-2.87%)
Apr 14, 2022 141.00 141.80 137.56 137.77 1,455,485 -3.95(-2.79%)
Apr 13, 2022 131.57 141.79 131.10 141.72 2,597,313 +11.21(+8.59%)
Apr 12, 2022 135.59 136.77 130.42 130.51 1,652,391 -2.77(-2.08%)
Apr 11, 2022 130.65 134.21 129.86 133.28 1,083,218 +0.67(+0.51%)
Apr 08, 2022 135.14 135.41 132.27 132.61 1,201,917 -3.51(-2.58%)
Apr 07, 2022 135.69 137.40 134.00 136.12 1,685,168 -0.70(-0.51%)
Apr 06, 2022 139.34 139.89 135.12 136.82 1,350,756 -3.75(-2.67%)
Apr 05, 2022 146.73 148.72 138.35 140.57 2,475,722 -6.54(-4.45%)
Apr 04, 2022 147.27 150.79 146.18 147.11 2,329,384 -0.76(-0.51%)
Apr 01, 2022 146.86 150.64 145.68 147.87 1,541,240 -0.74(-0.50%)
Mar 31, 2022 142.19 149.17 140.64 148.61 3,529,950 +6.52(+4.59%)
Mar 30, 2022 142.00 145.03 141.20 142.09 1,379,090 -1.38(-0.96%)
Mar 29, 2022 144.28 145.35 142.20 143.47 1,527,772 -0.38(-0.26%)
Mar 28, 2022 141.42 143.93 139.62 143.85 1,750,379 +1.34(+0.94%)
Mar 25, 2022 143.27 144.20 139.70 142.51 1,301,559 -0.47(-0.33%)
Mar 24, 2022 138.94 142.98 137.70 142.98 1,467,303 +4.08(+2.94%)
Mar 23, 2022 138.43 142.39 137.60 138.90 1,700,029 -0.50(-0.36%)
Mar 22, 2022 132.47 139.70 131.64 139.40 2,586,544 +5.42(+4.05%)
Mar 21, 2022 128.00 134.63 127.33 133.98 3,090,647 +5.97(+4.66%)
Mar 18, 2022 121.40 128.07 121.12 128.01 3,824,615 +5.81(+4.75%)
Mar 17, 2022 116.66 122.25 115.70 122.20 1,757,572 +4.33(+3.67%)
Mar 16, 2022 112.25 117.87 112.22 117.87 2,472,605 +5.94(+5.31%)
Mar 15, 2022 110.51 113.27 109.02 111.93 2,403,291 +1.71(+1.55%)
Mar 14, 2022 120.02 121.67 109.74 110.22 2,908,353 -11.95(-9.78%)
Mar 11, 2022 127.80 127.80 122.08 122.17 1,901,891 -4.75(-3.74%)
Mar 10, 2022 126.35 128.96 125.29 126.92 1,723,131 -0.97(-0.76%)
Mar 09, 2022 125.55 130.45 124.26 127.89 1,837,906 +3.78(+3.05%)
Mar 08, 2022 125.16 129.31 123.95 124.11 2,513,403 -3.01(-2.37%)
Mar 07, 2022 127.75 129.94 126.74 127.12 3,017,175 -1.94(-1.50%)
Mar 04, 2022 123.37 132.09 123.28 129.06 5,389,525 +7.23(+5.93%)
Mar 03, 2022 119.00 127.50 118.27 121.83 7,157,952 +6.91(+6.01%)
Mar 02, 2022 116.80 117.53 113.02 114.92 3,832,875 -1.62(-1.39%)
Mar 01, 2022 118.68 119.67 116.23 116.54 2,080,112 -1.56(-1.32%)
Feb 28, 2022 120.85 121.35 117.38 118.10 2,407,789 -2.88(-2.38%)
Feb 25, 2022 120.54 121.11 116.35 120.98 2,297,659 -0.36(-0.30%)
Feb 24, 2022 112.54 121.67 112.40 121.34 5,146,368 +4.52(+3.87%)
Feb 23, 2022 117.08 118.15 115.60 116.82 4,074,471 +0.61(+0.52%)
Feb 22, 2022 112.06 117.81 112.01 116.21 3,240,483 +1.51(+1.32%)
Feb 18, 2022 114.70 0 -2.84(-2.42%)
Feb 17, 2022 122.10 122.10 116.66 117.54 2,054,364 -6.01(-4.86%)
Feb 16, 2022 123.53 123.99 121.21 123.55 1,506,834 -0.39(-0.31%)
Feb 15, 2022 125.29 125.86 120.90 123.94 2,488,568 -1.03(-0.82%)
Feb 14, 2022 120.78 126.98 119.59 124.97 6,758,278 +10.46(+9.13%)
Feb 11, 2022 118.26 120.15 113.98 114.51 1,997,376 -3.25(-2.76%)
Feb 10, 2022 118.92 122.05 117.12 117.76 2,656,689 -4.90(-3.99%)
Feb 09, 2022 122.41 122.81 119.20 122.66 1,606,007 +2.41(+2.00%)
Feb 08, 2022 117.09 120.44 116.26 120.25 1,000,907 +2.47(+2.10%)
Feb 07, 2022 118.03 121.19 116.77 117.78 2,100,578 -0.04(-0.03%)
Feb 04, 2022 115.15 118.62 114.50 117.82 1,761,481 +2.88(+2.51%)
Feb 03, 2022 118.20 114.55 114.94 1,848,872 -5.86(-4.85%)
Feb 02, 2022 123.98 123.98 119.35 120.80 1,680,451 -3.21(-2.59%)
Feb 01, 2022 123.69 124.72 120.85 124.01 1,649,476 +0.09(+0.07%)
Jan 31, 2022 113.80 124.08 123.92 3,095,906 +10.05(+8.83%)
Jan 28, 2022 109.61 113.87 106.71 113.87 2,246,116 +4.62(+4.23%)
Jan 27, 2022 114.93 115.38 108.85 109.25 3,582,371 -3.87(-3.42%)
Jan 26, 2022 118.15 119.95 112.12 113.12 3,121,346 -3.13(-2.69%)
Jan 25, 2022 118.86 120.42 114.36 116.25 3,381,887 -5.04(-4.16%)
Jan 24, 2022 115.40 121.55 112.22 121.29 4,612,371 +6.01(+5.21%)
Jan 21, 2022 116.80 119.68 115.01 115.28 4,010,263 -2.82(-2.39%)
Jan 20, 2022 120.32 122.00 117.92 118.10 1,990,707 -0.68(-0.57%)
Jan 19, 2022 118.14 121.92 118.00 118.78 1,859,635 +0.73(+0.62%)
Jan 18, 2022 119.18 121.42 117.27 118.05 2,548,173 -4.57(-3.73%)
Jan 14, 2022 122.62 0 +2.22(+1.84%)
Jan 13, 2022 121.03 122.08 119.08 120.40 2,987,907 -1.06(-0.87%)
Jan 12, 2022 123.18 123.94 119.66 121.46 2,645,565 -0.65(-0.53%)
Jan 11, 2022 118.14 122.78 116.58 122.11 2,085,837 +3.79(+3.20%)
Jan 10, 2022 113.28 118.48 111.60 118.32 2,223,430 +3.53(+3.08%)
Jan 07, 2022 113.75 116.99 112.49 114.79 2,342,507 +0.21(+0.18%)
Jan 06, 2022 111.55 116.17 110.50 114.58 2,746,071 +2.34(+2.08%)
Jan 05, 2022 114.30 115.55 112.08 112.24 2,940,570 -3.56(-3.07%)
Jan 04, 2022 116.94 117.15 112.40 115.80 2,375,564 -1.16(-0.99%)
Jan 03, 2022 116.09 117.23 113.00 116.96 1,888,969 +1.24(+1.07%)
Dec 31, 2021 115.82 116.67 115.06 115.72 1,546,192 +3.75(+3.34%)
Dec 30, 2021 115.61 117.58 111.97 111.97 1,659,676 -3.53(-3.05%)
Dec 29, 2021 112.34 115.69 111.69 115.50 2,513,697 -1.78(-1.52%)
Dec 28, 2021 115.03 117.28 112.34 117.28 1,300,023 +2.25(+1.96%)
Dec 27, 2021 115.00 116.50 114.31 115.03 1,219,560 -0.89(-0.77%)
Dec 23, 2021 114.07 116.82 113.00 115.92 1,351,165 +1.86(+1.63%)
Dec 22, 2021 114.04 115.71 112.80 114.06 2,039,266 +0.02(+0.02%)
Dec 21, 2021 110.50 114.19 110.22 114.04 2,117,749 +4.43(+4.04%)
Dec 20, 2021 109.29 111.83 107.82 109.61 2,184,442 -1.73(-1.55%)
Dec 17, 2021 107.66 111.64 105.45 111.34 3,720,323 -0.63(-0.57%)
Dec 16, 2021 112.05 115.27 108.03 111.97 2,977,152 -0.84(-0.75%)
Dec 15, 2021 109.10 113.90 106.53 112.82 2,572,709 -4.47(-3.81%)
Dec 14, 2021 109.10 117.28 107.65 117.28 2,587,186 +5.78(+5.19%)
Dec 13, 2021 110.90 114.12 109.42 111.50 1,768,147 +0.99(+0.90%)
Dec 10, 2021 114.21 115.27 109.51 110.51 2,727,774 -2.64(-2.33%)
Dec 09, 2021 118.27 118.80 112.48 113.15 2,950,657 -6.28(-5.26%)
Dec 08, 2021 117.99 120.83 115.15 119.43 2,057,146 +1.75(+1.48%)
Dec 07, 2021 116.39 119.63 112.13 117.68 2,636,923 +4.14(+3.65%)
Dec 06, 2021 112.31 116.20 108.85 113.54 2,769,402 -0.67(-0.59%)
Dec 03, 2021 116.70 116.89 108.08 114.21 4,162,850 +2.23(+2.00%)
Dec 02, 2021 115.56 120.71 111.97 111.97 5,540,455 +1.97(+1.80%)
Dec 01, 2021 122.11 122.26 110.00 110.00 3,888,597 -11.00(-9.09%)
Nov 30, 2021 125.15 126.16 120.12 121.00 2,921,309 -4.05(-3.24%)
Nov 29, 2021 125.88 126.29 121.30 125.05 2,143,034 +0.20(+0.16%)
Nov 26, 2021 124.87 125.67 123.85 124.85 1,276,839 -0.22(-0.18%)
Nov 24, 2021 123.20 125.50 122.22 125.07 2,617,865 +0.17(+0.14%)
Nov 23, 2021 127.62 128.69 126.72 124.90 2,511,809 -7.59(-5.73%)
Nov 22, 2021 132.26 132.75 126.89 132.49 2,904,514 -0.71(-0.53%)
Nov 19, 2021 138.12 138.12 132.35 133.20 2,692,079 -6.46(-4.63%)
Nov 18, 2021 139.33 139.66 135.90 139.66 2,098,129 +0.13(+0.10%)
Nov 17, 2021 141.96 143.60 139.25 139.53 2,219,961 -1.86(-1.32%)
Nov 16, 2021 140.34 141.96 138.22 141.39 5,570,603 +4.01(+2.92%)
Nov 15, 2021 152.54 152.98 135.01 137.38 12,801,076 -30.44(-18.14%)
Nov 12, 2021 164.76 168.09 164.56 167.82 940,165 +4.03(+2.46%)
Nov 11, 2021 165.05 166.50 163.33 163.79 1,141,627 -0.62(-0.38%)
Nov 10, 2021 172.00 164.41 164.41 1,813,882 -8.90(-5.14%)
Nov 09, 2021 169.10 174.92 168.56 173.31 1,791,207 +4.62(+2.74%)
Nov 08, 2021 166.94 168.78 165.35 168.69 834,726 +2.62(+1.58%)
Nov 05, 2021 167.29 168.61 163.83 166.07 870,350 -0.37(-0.22%)
Nov 04, 2021 166.31 168.60 165.64 166.44 866,203 +0.19(+0.11%)
Nov 03, 2021 165.00 166.56 163.53 166.25 1,332,274 +1.27(+0.77%)
Nov 02, 2021 166.00 166.00 164.02 164.98 926,318 -1.02(-0.61%)
Nov 01, 2021 164.85 166.77 166.67 166.00 1,051,074 +1.18(+0.72%)
Oct 29, 2021 163.69 166.48 162.62 164.82 1,229,186 +0.32(+0.19%)
Oct 28, 2021 162.69 164.50 1,053,876 +1.25(+0.77%)
Oct 27, 2021 167.30 168.59 163.24 163.25 1,013,808 -4.13(-2.47%)
Oct 26, 2021 169.00 167.38 971,079 -0.98(-0.58%)
Oct 25, 2021 166.38 169.72 165.57 168.36 862,281 +0.89(+0.53%)
Oct 22, 2021 167.46 169.60 166.66 167.47 1,185,500 -1.36(-0.81%)
Oct 21, 2021 167.00 169.86 166.65 168.83 1,155,387 +1.56(+0.93%)
Oct 20, 2021 165.75 168.06 165.14 167.27 1,313,027 +1.68(+1.01%)
Oct 19, 2021 163.93 168.69 163.67 165.59 1,769,219 +1.66(+1.01%)
Oct 18, 2021 163.97 165.25 161.78 163.93 1,468,843 -1.07(-0.65%)
Oct 15, 2021 164.00 165.59 163.23 165.00 1,319,807 +0.51(+0.31%)
Oct 14, 2021 162.19 167.31 162.08 164.49 1,852,514 +2.90(+1.79%)
Oct 13, 2021 156.99 161.79 156.97 161.59 2,338,508 +5.93(+3.81%)
Oct 12, 2021 152.25 156.11 151.85 155.66 1,528,421 +4.46(+2.95%)
Oct 11, 2021 148.72 153.19 148.45 151.20 1,377,228 +0.30(+0.20%)
Oct 08, 2021 150.88 153.85 149.95 150.90 1,203,004 +0.82(+0.55%)
Oct 07, 2021 147.81 151.44 147.37 150.08 1,509,754 +3.62(+2.47%)
Oct 06, 2021 141.17 146.48 139.92 146.46 1,273,554 +3.87(+2.71%)
Oct 05, 2021 140.51 142.77 140.20 142.59 1,132,279 +2.22(+1.58%)
Oct 04, 2021 143.79 143.98 137.69 140.37 1,765,126 -4.77(-3.29%)
Oct 01, 2021 145.45 146.73 143.02 145.14 1,425,521 +0.50(+0.35%)
Sep 30, 2021 138.28 145.64 138.20 144.64 2,134,290 +7.07(+5.14%)
Sep 29, 2021 140.76 141.75 136.83 137.57 1,558,042 -1.85(-1.33%)
Sep 28, 2021 145.61 146.67 139.41 139.42 2,341,108 -9.38(-6.30%)
Sep 27, 2021 149.59 149.59 147.61 148.80 1,323,159 -2.32(-1.54%)
Sep 24, 2021 152.06 152.06 149.18 151.12 1,021,107 -1.44(-0.94%)
Sep 23, 2021 150.79 153.29 150.43 152.56 968,346 +2.67(+1.78%)
Sep 22, 2021 148.81 150.51 147.32 149.89 1,068,736 +1.71(+1.15%)
Sep 21, 2021 147.00 149.63 146.73 148.18 1,112,034 +1.42(+0.97%)
Sep 20, 2021 149.08 150.16 144.90 146.76 1,597,014 -5.02(-3.31%)
Sep 17, 2021 153.41 153.54 150.20 151.78 2,849,869 -1.79(-1.17%)
Sep 16, 2021 151.02 153.70 150.77 153.57 1,303,914 +1.89(+1.25%)
Sep 15, 2021 150.17 152.35 149.85 151.68 1,124,659 +1.19(+0.79%)
Sep 14, 2021 150.92 152.82 149.66 150.49 1,247,768 -0.44(-0.29%)
Sep 13, 2021 153.74 153.74 149.44 150.93 1,521,390 -2.92(-1.90%)
Sep 10, 2021 155.86 156.94 153.61 153.85 1,019,813 -2.31(-1.48%)
Sep 09, 2021 154.29 157.11 154.10 156.16 923,857 +0.91(+0.59%)
Sep 08, 2021 157.01 157.76 154.48 155.25 989,067 -1.89(-1.20%)
Sep 07, 2021 158.00 158.44 155.50 157.14 1,323,594 -1.30(-0.82%)
Sep 03, 2021 157.20 159.76 157.11 158.44 1,359,279 +0.33(+0.21%)
Sep 02, 2021 156.44 159.26 155.12 158.11 1,759,951 +1.51(+0.96%)
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.