Tesla, Inc. (NQ: TSLA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 700.00 | 706.70 | 659.51 | 675.50 | 41,089,100 | -6.72(-0.99%) |
| Feb 25, 2021 | 726.15 | 737.21 | 670.58 | 682.22 | 38,614,693 | -59.80(-8.06%) |
| Feb 24, 2021 | 711.85 | 745.00 | 694.17 | 742.02 | 36,676,512 | +43.18(+6.18%) |
| Feb 23, 2021 | 662.13 | 713.61 | 619.00 | 698.84 | 66,388,555 | -15.66(-2.19%) |
| Feb 22, 2021 | 762.64 | 768.50 | 710.20 | 714.50 | 37,003,228 | -66.80(-8.55%) |
| Feb 19, 2021 | 795.00 | 796.79 | 777.37 | 781.30 | 18,958,200 | -6.08(-0.77%) |
| Feb 18, 2021 | 780.90 | 794.69 | 776.27 | 787.38 | 17,898,218 | -10.77(-1.35%) |
| Feb 17, 2021 | 779.09 | 799.84 | 762.01 | 798.15 | 26,008,607 | +1.93(+0.24%) |
| Feb 16, 2021 | 818.00 | 821.00 | 792.44 | 796.22 | 19,688,380 | -19.90(-2.44%) |
| Feb 12, 2021 | 801.26 | 817.33 | 785.33 | 816.12 | 23,768,300 | +4.46(+0.55%) |
| Feb 11, 2021 | 812.44 | 829.88 | 801.72 | 811.66 | 21,580,868 | +6.84(+0.85%) |
| Feb 10, 2021 | 843.64 | 844.82 | 800.02 | 804.82 | 36,087,886 | -44.64(-5.26%) |
| Feb 09, 2021 | 855.12 | 859.80 | 841.75 | 849.46 | 15,077,150 | -13.96(-1.62%) |
| Feb 08, 2021 | 869.67 | 877.77 | 854.75 | 863.42 | 20,078,880 | +11.19(+1.31%) |
| Feb 05, 2021 | 845.00 | 864.77 | 838.97 | 852.23 | 18,566,600 | +2.24(+0.26%) |
| Feb 04, 2021 | 855.00 | 856.50 | 833.42 | 849.99 | 15,763,784 | -4.70(-0.55%) |
| Feb 03, 2021 | 877.02 | 878.08 | 853.06 | 854.69 | 18,246,346 | -18.10(-2.07%) |
| Feb 02, 2021 | 844.68 | 880.50 | 842.20 | 872.79 | 24,249,939 | +32.98(+3.93%) |
| Feb 01, 2021 | 814.29 | 842.00 | 795.56 | 839.81 | 25,331,634 | +46.28(+5.83%) |
| Jan 29, 2021 | 830.00 | 842.41 | 780.10 | 793.53 | 34,990,700 | -41.90(-5.02%) |
| Jan 28, 2021 | 820.00 | 848.00 | 801.00 | 835.43 | 26,286,170 | -28.73(-3.32%) |
| Jan 27, 2021 | 870.35 | 891.50 | 858.66 | 864.16 | 26,755,416 | -18.93(-2.14%) |
| Jan 26, 2021 | 891.38 | 895.90 | 871.60 | 883.09 | 22,980,594 | +2.29(+0.26%) |
| Jan 25, 2021 | 855.00 | 900.40 | 838.82 | 880.80 | 41,039,414 | +34.16(+4.03%) |
| Jan 22, 2021 | 834.31 | 848.00 | 828.62 | 846.64 | 20,066,400 | +1.65(+0.20%) |
| Jan 21, 2021 | 855.00 | 855.72 | 841.42 | 844.99 | 20,518,054 | -5.46(-0.64%) |
| Jan 20, 2021 | 858.74 | 859.50 | 837.28 | 850.45 | 25,562,350 | +5.90(+0.70%) |
| Jan 19, 2021 | 837.80 | 850.00 | 833.00 | 844.55 | 25,294,070 | +18.39(+2.23%) |
| Jan 15, 2021 | 852.00 | 859.90 | 819.10 | 826.16 | 38,777,500 | -18.84(-2.23%) |
| Jan 14, 2021 | 843.39 | 863.00 | 838.75 | 845.00 | 31,182,991 | -9.41(-1.10%) |
| Jan 13, 2021 | 852.76 | 860.47 | 832.00 | 854.41 | 32,992,667 | +4.97(+0.59%) |
| Jan 12, 2021 | 831.00 | 868.00 | 827.34 | 849.44 | 46,173,786 | +38.25(+4.72%) |
| Jan 11, 2021 | 849.40 | 854.43 | 803.62 | 811.19 | 59,300,325 | -68.83(-7.82%) |
| Jan 08, 2021 | 856.00 | 884.49 | 838.39 | 880.02 | 75,055,500 | +63.98(+7.84%) |
| Jan 07, 2021 | 777.63 | 816.99 | 775.20 | 816.04 | 51,162,735 | +60.06(+7.94%) |
| Jan 06, 2021 | 758.49 | 774.00 | 749.10 | 755.98 | 44,461,181 | +20.87(+2.84%) |
| Jan 05, 2021 | 723.66 | 740.84 | 719.20 | 735.11 | 31,932,557 | +5.34(+0.73%) |
| Jan 04, 2021 | 719.46 | 744.49 | 717.19 | 729.77 | 48,532,759 | +24.10(+3.42%) |
| Dec 31, 2020 | 705.67 | 705.67 | 705.67 | 42,654,317 | +10.89(+1.57%) | |
| Dec 30, 2020 | 672.00 | 696.60 | 668.36 | 694.78 | 42,654,317 | +28.79(+4.32%) |
| Dec 29, 2020 | 661.00 | 669.90 | 655.00 | 665.99 | 22,865,253 | +2.30(+0.35%) |
| Dec 28, 2020 | 674.51 | 681.40 | 660.80 | 663.69 | 32,134,769 | +1.92(+0.29%) |
| Dec 24, 2020 | 642.99 | 666.09 | 641.00 | 661.77 | 22,865,500 | +15.79(+2.44%) |
| Dec 23, 2020 | 632.20 | 651.50 | 622.57 | 645.98 | 33,101,748 | +5.64(+0.88%) |
| Dec 22, 2020 | 648.00 | 649.88 | 614.23 | 640.34 | 51,713,939 | -9.52(-1.46%) |
| Dec 21, 2020 | 666.24 | 668.50 | 646.07 | 649.86 | 57,876,565 | -45.14(-6.49%) |
| Dec 18, 2020 | 668.90 | 695.00 | 628.54 | 695.00 | 222,126,200 | +39.10(+5.96%) |
| Dec 17, 2020 | 628.19 | 658.82 | 619.50 | 655.90 | 56,040,854 | +33.13(+5.32%) |
| Dec 16, 2020 | 628.23 | 632.50 | 605.00 | 622.77 | 41,979,141 | -10.48(-1.65%) |
| Dec 15, 2020 | 643.28 | 646.90 | 623.80 | 633.25 | 45,074,170 | -6.58(-1.03%) |
| Dec 14, 2020 | 619.00 | 642.75 | 610.20 | 639.83 | 51,910,334 | +29.84(+4.89%) |
| Dec 11, 2020 | 615.01 | 624.00 | 596.80 | 609.99 | 46,474,900 | -17.08(-2.72%) |
| Dec 10, 2020 | 574.37 | 627.75 | 566.34 | 627.07 | 66,892,050 | +22.59(+3.74%) |
| Dec 09, 2020 | 653.69 | 654.32 | 588.00 | 604.48 | 70,902,582 | -45.40(-6.99%) |
| Dec 08, 2020 | 625.51 | 651.28 | 618.50 | 649.88 | 63,929,795 | +8.12(+1.27%) |
| Dec 07, 2020 | 604.92 | 648.79 | 603.05 | 641.76 | 55,617,601 | +42.72(+7.13%) |
| Dec 04, 2020 | 591.01 | 599.04 | 585.50 | 599.04 | 29,401,300 | +5.66(+0.95%) |
| Dec 03, 2020 | 590.02 | 598.97 | 582.43 | 593.38 | 42,428,497 | +24.56(+4.32%) |
| Dec 02, 2020 | 556.44 | 571.54 | 541.21 | 568.82 | 47,177,018 | -15.94(-2.73%) |
| Dec 01, 2020 | 597.59 | 597.85 | 572.05 | 584.76 | 40,116,372 | +17.16(+3.02%) |
| Nov 30, 2020 | 602.21 | 607.80 | 554.51 | 567.60 | 62,529,775 | -18.16(-3.10%) |
| Nov 27, 2020 | 581.16 | 598.78 | 578.45 | 585.76 | 37,561,000 | +11.76(+2.05%) |
| Nov 25, 2020 | 550.06 | 574.00 | 545.37 | 574.00 | 48,930,100 | +18.62(+3.35%) |
| Nov 24, 2020 | 540.40 | 559.99 | 526.20 | 555.38 | 53,311,873 | +33.53(+6.43%) |
| Nov 23, 2020 | 503.50 | 526.00 | 501.79 | 521.85 | 49,587,248 | +32.24(+6.58%) |
| Nov 20, 2020 | 497.99 | 502.50 | 489.06 | 489.61 | 32,911,900 | -9.66(-1.93%) |
| Nov 19, 2020 | 492.00 | 508.61 | 487.57 | 499.27 | 62,162,761 | +12.63(+2.60%) |
| Nov 18, 2020 | 448.35 | 496.00 | 443.50 | 486.64 | 77,706,855 | +45.03(+10.20%) |
| Nov 17, 2020 | 460.17 | 462.00 | 433.01 | 441.61 | 61,014,831 | +33.52(+8.21%) |
| Nov 16, 2020 | 408.93 | 412.45 | 404.09 | 408.09 | 24,680,309 | -0.41(-0.10%) |
| Nov 13, 2020 | 410.85 | 412.53 | 401.66 | 408.50 | 19,830,300 | -3.26(-0.79%) |
| Nov 12, 2020 | 415.05 | 423.00 | 409.52 | 411.76 | 19,855,787 | -5.37(-1.29%) |
| Nov 11, 2020 | 416.45 | 418.70 | 410.58 | 417.13 | 17,296,072 | +6.77(+1.65%) |
| Nov 10, 2020 | 420.09 | 420.09 | 396.03 | 410.36 | 30,226,441 | -10.90(-2.59%) |
| Nov 09, 2020 | 439.50 | 452.50 | 421.00 | 421.26 | 34,707,473 | -8.69(-2.02%) |
| Nov 06, 2020 | 436.10 | 436.57 | 424.28 | 429.95 | 21,706,000 | -8.14(-1.86%) |
| Nov 05, 2020 | 428.30 | 440.00 | 424.00 | 438.09 | 28,190,443 | +17.11(+4.06%) |
| Nov 04, 2020 | 430.62 | 435.40 | 417.10 | 420.98 | 32,024,054 | -2.92(-0.69%) |
| Nov 03, 2020 | 409.73 | 427.77 | 406.69 | 423.90 | 34,114,859 | +23.39(+5.84%) |
| Nov 02, 2020 | 394.00 | 406.98 | 392.30 | 400.51 | 28,929,887 | +12.47(+3.21%) |
| Oct 30, 2020 | 406.90 | 407.59 | 379.11 | 388.04 | 42,587,597 | -22.79(-5.55%) |
| Oct 29, 2020 | 409.96 | 418.06 | 406.46 | 410.83 | 22,609,192 | +4.81(+1.18%) |
| Oct 28, 2020 | 416.48 | 418.60 | 406.00 | 406.02 | 25,406,575 | -18.66(-4.39%) |
| Oct 27, 2020 | 423.76 | 430.50 | 420.10 | 424.68 | 22,637,120 | +4.40(+1.05%) |
| Oct 26, 2020 | 411.63 | 425.76 | 410.00 | 420.28 | 28,193,541 | -0.35(-0.08%) |
| Oct 23, 2020 | 421.84 | 422.89 | 407.38 | 420.63 | 33,716,900 | -5.16(-1.21%) |
| Oct 22, 2020 | 441.92 | 445.23 | 424.51 | 425.79 | 39,899,657 | +3.15(+0.75%) |
| Oct 21, 2020 | 422.70 | 432.95 | 421.25 | 422.64 | 32,153,873 | +0.70(+0.17%) |
| Oct 20, 2020 | 431.75 | 431.75 | 419.05 | 421.94 | 31,570,758 | -8.89(-2.06%) |
| Oct 19, 2020 | 446.24 | 447.00 | 428.87 | 430.83 | 36,188,687 | -8.84(-2.01%) |
| Oct 16, 2020 | 454.44 | 455.95 | 438.85 | 439.67 | 32,775,800 | -9.21(-2.05%) |
| Oct 15, 2020 | 450.31 | 456.57 | 442.50 | 448.88 | 35,597,669 | -12.42(-2.69%) |
| Oct 14, 2020 | 449.78 | 465.90 | 447.35 | 461.30 | 47,955,809 | +14.65(+3.28%) |
| Oct 13, 2020 | 443.35 | 448.89 | 436.60 | 446.65 | 34,397,257 | +4.35(+0.98%) |
| Oct 12, 2020 | 442.00 | 448.74 | 438.58 | 442.30 | 38,728,319 | +8.30(+1.91%) |
| Oct 09, 2020 | 430.13 | 434.59 | 426.46 | 434.00 | 28,925,600 | +8.08(+1.90%) |
| Oct 08, 2020 | 438.44 | 439.00 | 425.30 | 425.92 | 40,328,728 | +0.62(+0.15%) |
| Oct 07, 2020 | 419.87 | 429.90 | 413.85 | 425.30 | 43,007,049 | +11.32(+2.73%) |
| Oct 06, 2020 | 423.79 | 428.78 | 406.05 | 413.98 | 49,041,099 | -11.70(-2.75%) |
| Oct 05, 2020 | 423.35 | 433.64 | 419.33 | 425.68 | 44,593,424 | +10.59(+2.55%) |
| Oct 02, 2020 | 421.39 | 439.13 | 415.00 | 415.09 | 71,430,000 | -33.07(-7.38%) |
| Oct 01, 2020 | 440.76 | 448.88 | 434.42 | 448.16 | 50,574,942 | +19.15(+4.46%) |
| Sep 30, 2020 | 421.32 | 433.93 | 420.47 | 429.01 | 48,056,072 | +9.94(+2.37%) |
| Sep 29, 2020 | 416.00 | 428.50 | 411.60 | 419.07 | 50,281,827 | -2.13(-0.51%) |
| Sep 28, 2020 | 424.62 | 428.08 | 415.55 | 421.20 | 49,619,111 | +13.86(+3.40%) |
| Sep 25, 2020 | 393.47 | 408.73 | 391.30 | 407.34 | 67,208,400 | +19.55(+5.04%) |
| Sep 24, 2020 | 363.80 | 399.50 | 351.30 | 387.79 | 96,388,809 | +7.43(+1.95%) |
| Sep 23, 2020 | 405.16 | 412.15 | 375.88 | 380.36 | 94,675,706 | -43.87(-10.34%) |
| Sep 22, 2020 | 429.60 | 437.76 | 417.60 | 424.23 | 78,331,255 | -25.16(-5.60%) |
| Sep 21, 2020 | 453.13 | 455.68 | 407.07 | 449.39 | 108,962,362 | +7.24(+1.64%) |
| Sep 18, 2020 | 447.94 | 451.00 | 428.80 | 442.15 | 86,406,800 | +18.72(+4.42%) |
| Sep 17, 2020 | 415.60 | 437.79 | 408.00 | 423.43 | 76,559,212 | -18.33(-4.15%) |
| Sep 16, 2020 | 439.87 | 457.79 | 435.31 | 441.76 | 72,409,600 | -8.00(-1.78%) |
| Sep 15, 2020 | 436.56 | 461.94 | 430.70 | 449.76 | 97,013,799 | +30.14(+7.18%) |
| Sep 14, 2020 | 380.95 | 420.00 | 373.30 | 419.62 | 82,719,743 | +46.90(+12.58%) |
| Sep 11, 2020 | 381.94 | 382.50 | 360.50 | 372.72 | 60,717,400 | +1.38(+0.37%) |
| Sep 10, 2020 | 386.21 | 398.99 | 360.56 | 371.34 | 84,741,419 | +5.06(+1.38%) |
| Sep 09, 2020 | 356.60 | 369.00 | 341.51 | 366.28 | 79,132,059 | +36.07(+10.92%) |
| Sep 08, 2020 | 356.00 | 368.74 | 329.88 | 330.21 | 114,853,893 | -88.11(-21.06%) |
| Sep 04, 2020 | 399.50 | 428.00 | 372.02 | 418.32 | 110,321,800 | +11.32(+2.78%) |
| Sep 03, 2020 | 407.23 | 431.80 | 402.00 | 407.00 | 86,978,287 | -33.16(-7.53%) |
| Sep 02, 2020 | 478.99 | 479.04 | 405.12 | 440.16 | 96,035,212 | -41.06(-8.53%) |
| Sep 01, 2020 | 502.14 | 502.49 | 470.51 | 481.22 | 89,990,662 | -27.66(-5.44%) |
| Aug 31, 2020 | 444.61 | 508.88 | 440.11 | 508.88 | 118,059,109 | +66.20(+14.95%) |
| Aug 28, 2020 | 459.02 | 463.70 | 437.30 | 442.68 | 100,405,500 | -5.07(-1.13%) |
| Aug 27, 2020 | 436.09 | 459.12 | 428.50 | 447.75 | 118,295,360 | +17.12(+3.97%) |
| Aug 26, 2020 | 412.00 | 433.20 | 410.73 | 430.63 | 70,949,860 | +25.97(+6.42%) |
| Aug 25, 2020 | 394.98 | 405.59 | 393.60 | 404.67 | 53,018,515 | +1.83(+0.45%) |
| Aug 24, 2020 | 425.25 | 425.80 | 385.50 | 402.84 | 100,157,565 | -7.16(-1.75%) |
| Aug 21, 2020 | 408.95 | 419.10 | 405.01 | 410.00 | 107,447,500 | +9.63(+2.41%) |
| Aug 20, 2020 | 372.14 | 404.40 | 371.41 | 400.37 | 102,873,515 | +24.66(+6.56%) |
| Aug 19, 2020 | 373.00 | 382.20 | 368.24 | 375.71 | 60,869,935 | -1.71(-0.45%) |
| Aug 18, 2020 | 379.80 | 384.78 | 369.02 | 377.42 | 82,270,815 | +10.29(+2.80%) |
| Aug 17, 2020 | 335.40 | 369.17 | 334.57 | 367.13 | 100,995,445 | +36.99(+11.20%) |
| Aug 14, 2020 | 333.00 | 333.76 | 325.33 | 330.14 | 62,888,000 | +5.94(+1.83%) |
| Aug 13, 2020 | 322.20 | 330.24 | 313.45 | 324.20 | 101,868,810 | +13.25(+4.26%) |
| Aug 12, 2020 | 294.00 | 317.00 | 287.00 | 310.95 | 109,258,460 | +19.35(+6.64%) |
| Aug 11, 2020 | 279.20 | 291.60 | 273.00 | 291.60 | 42,642,980 | +7.89(+2.78%) |
| Aug 10, 2020 | 289.60 | 291.50 | 277.17 | 283.71 | 37,574,095 | -6.83(-2.35%) |
| Aug 07, 2020 | 299.91 | 299.95 | 283.00 | 290.54 | 44,482,000 | -7.37(-2.48%) |
| Aug 06, 2020 | 298.17 | 303.46 | 295.45 | 297.92 | 29,884,710 | +0.91(+0.31%) |
| Aug 05, 2020 | 298.60 | 299.97 | 293.66 | 297.00 | 24,827,060 | -0.40(-0.13%) |
| Aug 04, 2020 | 299.00 | 305.48 | 292.40 | 297.40 | 41,984,355 | +0.40(+0.13%) |
| Aug 03, 2020 | 289.84 | 301.96 | 288.88 | 297.00 | 43,987,535 | +10.85(+3.79%) |
| Jul 31, 2020 | 303.00 | 303.41 | 284.20 | 286.15 | 61,234,500 | -11.35(-3.81%) |
| Jul 30, 2020 | 297.60 | 302.65 | 294.20 | 297.50 | 38,055,855 | -2.32(-0.78%) |
| Jul 29, 2020 | 300.20 | 306.96 | 297.40 | 299.82 | 47,079,950 | +4.52(+1.53%) |
| Jul 28, 2020 | 300.80 | 312.94 | 294.88 | 295.30 | 78,948,950 | -12.62(-4.10%) |
| Jul 27, 2020 | 287.00 | 309.59 | 282.60 | 307.92 | 80,122,605 | +24.52(+8.65%) |
| Jul 24, 2020 | 283.20 | 293.00 | 273.31 | 283.40 | 96,983,000 | -19.21(-6.35%) |
| Jul 23, 2020 | 335.79 | 337.80 | 296.15 | 302.61 | 121,380,630 | -15.85(-4.98%) |
| Jul 22, 2020 | 319.80 | 325.28 | 312.40 | 318.47 | 70,280,025 | +4.79(+1.53%) |
| Jul 21, 2020 | 327.99 | 335.00 | 311.60 | 313.67 | 80,660,830 | -14.93(-4.54%) |
| Jul 20, 2020 | 303.80 | 330.00 | 297.60 | 328.60 | 85,434,725 | +28.43(+9.47%) |
| Jul 17, 2020 | 302.69 | 307.50 | 298.00 | 300.17 | 46,649,500 | +0.04(+0.01%) |
| Jul 16, 2020 | 295.43 | 306.34 | 293.20 | 300.13 | 71,403,940 | -9.07(-2.93%) |
| Jul 15, 2020 | 308.60 | 310.00 | 291.40 | 309.20 | 81,642,035 | +5.84(+1.93%) |
| Jul 14, 2020 | 311.20 | 318.00 | 286.20 | 303.36 | 116,642,960 | +3.95(+1.32%) |
| Jul 13, 2020 | 331.80 | 359.00 | 294.22 | 299.41 | 194,560,025 | -9.52(-3.08%) |
| Jul 10, 2020 | 279.20 | 309.78 | 275.20 | 308.93 | 116,687,500 | +30.07(+10.78%) |
| Jul 09, 2020 | 279.40 | 281.71 | 270.26 | 278.86 | 58,484,760 | +3.96(+1.44%) |
| Jul 08, 2020 | 281.00 | 283.45 | 262.27 | 274.90 | 81,386,755 | -0.53(-0.19%) |
| Jul 07, 2020 | 278.20 | 285.90 | 267.34 | 275.43 | 107,327,125 | +1.11(+0.41%) |
| Jul 06, 2020 | 255.34 | 275.56 | 253.21 | 274.32 | 102,448,370 | +32.58(+13.48%) |
| Jul 02, 2020 | 244.30 | 245.60 | 237.12 | 241.73 | 86,250,500 | +17.81(+7.95%) |
| Jul 01, 2020 | 216.60 | 227.07 | 216.10 | 223.93 | 66,267,720 | +7.96(+3.69%) |
| Jun 30, 2020 | 201.30 | 217.54 | 200.75 | 215.96 | 84,471,830 | +14.09(+6.98%) |
| Jun 29, 2020 | 193.80 | 202.00 | 189.70 | 201.87 | 45,076,310 | +9.92(+5.17%) |
| Jun 26, 2020 | 198.96 | 199.00 | 190.97 | 191.95 | 44,274,500 | -5.25(-2.66%) |
| Jun 25, 2020 | 190.85 | 197.20 | 187.43 | 197.20 | 46,200,150 | +5.03(+2.62%) |
| Jun 24, 2020 | 198.82 | 200.18 | 190.63 | 192.17 | 54,685,030 | -8.19(-4.09%) |
| Jun 23, 2020 | 199.78 | 202.40 | 198.80 | 200.36 | 31,734,805 | +1.49(+0.75%) |
| Jun 22, 2020 | 199.99 | 201.78 | 198.00 | 198.86 | 31,696,910 | -1.32(-0.66%) |
| Jun 19, 2020 | 202.56 | 203.19 | 198.27 | 200.18 | 43,398,500 | -0.61(-0.30%) |
| Jun 18, 2020 | 200.60 | 203.84 | 198.89 | 200.79 | 48,565,060 | +2.43(+1.23%) |
| Jun 17, 2020 | 197.54 | 201.00 | 196.51 | 198.36 | 49,377,690 | +1.93(+0.98%) |
| Jun 16, 2020 | 202.37 | 202.58 | 192.48 | 196.43 | 70,183,415 | -1.75(-0.89%) |
| Jun 15, 2020 | 183.56 | 199.77 | 181.70 | 198.18 | 78,379,075 | +11.12(+5.95%) |
| Jun 12, 2020 | 196.00 | 197.60 | 182.52 | 187.06 | 83,816,500 | -7.51(-3.86%) |
| Jun 11, 2020 | 198.04 | 203.79 | 194.40 | 194.57 | 79,422,475 | -10.44(-5.09%) |
| Jun 10, 2020 | 198.38 | 205.50 | 196.50 | 205.01 | 92,492,710 | +16.88(+8.97%) |
| Jun 09, 2020 | 188.00 | 190.89 | 184.79 | 188.13 | 56,863,505 | -1.85(-0.97%) |
| Jun 08, 2020 | 183.80 | 190.00 | 181.83 | 189.98 | 70,714,385 | +12.85(+7.26%) |
| Jun 05, 2020 | 175.57 | 177.30 | 173.24 | 177.13 | 39,059,500 | +4.26(+2.46%) |
| Jun 04, 2020 | 177.98 | 179.15 | 171.69 | 172.88 | 44,405,965 | -3.72(-2.10%) |
| Jun 03, 2020 | 177.62 | 179.59 | 176.02 | 176.59 | 39,668,425 | +0.28(+0.16%) |
| Jun 02, 2020 | 178.94 | 181.73 | 174.20 | 176.31 | 67,774,025 | -3.31(-1.84%) |
| Jun 01, 2020 | 172.20 | 179.80 | 170.82 | 179.62 | 75,089,595 | +12.62(+7.56%) |
| May 29, 2020 | 161.75 | 167.00 | 160.84 | 167.00 | 59,062,000 | +5.84(+3.62%) |
| May 28, 2020 | 162.70 | 164.95 | 160.34 | 161.16 | 36,307,440 | -2.88(-1.76%) |
| May 27, 2020 | 164.17 | 165.54 | 157.00 | 164.05 | 57,697,130 | +0.27(+0.17%) |
| May 26, 2020 | 166.90 | 166.92 | 163.14 | 163.77 | 40,403,425 | +0.40(+0.24%) |
| May 22, 2020 | 164.43 | 166.36 | 162.40 | 163.38 | 49,937,000 | -1.52(-0.92%) |
| May 21, 2020 | 163.20 | 166.50 | 159.20 | 164.89 | 61,219,945 | +1.78(+1.09%) |
| May 20, 2020 | 164.10 | 165.20 | 162.36 | 163.11 | 36,509,220 | +1.51(+0.93%) |
| May 19, 2020 | 163.03 | 164.41 | 161.22 | 161.60 | 48,134,505 | -1.12(-0.69%) |
| May 18, 2020 | 165.56 | 166.94 | 160.78 | 162.73 | 58,407,560 | +2.89(+1.81%) |
| May 15, 2020 | 158.07 | 161.01 | 157.31 | 159.83 | 52,592,000 | -0.83(-0.52%) |
| May 14, 2020 | 156.00 | 160.67 | 152.80 | 160.67 | 68,279,250 | +2.47(+1.56%) |
| May 13, 2020 | 164.17 | 165.20 | 152.66 | 158.19 | 95,196,925 | -3.69(-2.28%) |
| May 12, 2020 | 165.40 | 168.66 | 161.60 | 161.88 | 79,381,305 | -0.38(-0.23%) |
| May 11, 2020 | 158.10 | 164.80 | 157.00 | 162.26 | 82,473,025 | -1.63(-0.99%) |
| May 08, 2020 | 158.75 | 164.80 | 157.40 | 163.88 | 80,650,000 | +7.88(+5.05%) |
| May 07, 2020 | 155.44 | 159.28 | 154.47 | 156.01 | 57,563,625 | -0.51(-0.32%) |
| May 06, 2020 | 155.30 | 157.96 | 152.22 | 156.52 | 55,549,110 | +2.87(+1.87%) |
| May 05, 2020 | 157.96 | 159.78 | 152.44 | 153.64 | 84,904,990 | +1.40(+0.92%) |
| May 04, 2020 | 140.20 | 152.40 | 139.60 | 152.24 | 96,054,380 | +11.97(+8.54%) |
| May 01, 2020 | 151.00 | 154.55 | 136.61 | 140.26 | 162,659,000 | -16.11(-10.30%) |
| Apr 30, 2020 | 171.04 | 173.96 | 152.70 | 156.38 | 142,182,320 | -3.73(-2.33%) |
| Apr 29, 2020 | 158.03 | 160.64 | 156.63 | 160.10 | 80,550,205 | +6.28(+4.08%) |
| Apr 28, 2020 | 159.13 | 161.00 | 151.34 | 153.82 | 76,044,785 | -5.93(-3.71%) |
| Apr 27, 2020 | 147.52 | 159.90 | 147.00 | 159.75 | 103,227,765 | +14.72(+10.15%) |
| Apr 24, 2020 | 142.16 | 146.15 | 139.64 | 145.03 | 66,188,000 | +3.90(+2.77%) |
| Apr 23, 2020 | 145.52 | 146.80 | 140.63 | 141.13 | 66,007,635 | -5.30(-3.62%) |
| Apr 22, 2020 | 140.80 | 146.80 | 137.74 | 146.42 | 70,958,140 | +9.08(+6.61%) |
| Apr 21, 2020 | 146.02 | 150.67 | 134.76 | 137.34 | 100,914,420 | -11.93(-7.99%) |
| Apr 20, 2020 | 146.54 | 153.11 | 142.44 | 149.27 | 73,620,335 | -1.51(-1.00%) |
| Apr 17, 2020 | 154.46 | 154.99 | 149.53 | 150.78 | 65,641,000 | +1.74(+1.16%) |
| Apr 16, 2020 | 143.39 | 151.89 | 141.34 | 149.04 | 102,787,730 | +5.39(+3.75%) |
| Apr 15, 2020 | 148.40 | 150.63 | 142.00 | 143.65 | 117,660,465 | +1.67(+1.18%) |
| Apr 14, 2020 | 139.79 | 148.38 | 138.49 | 141.98 | 151,743,525 | +11.79(+9.05%) |
| Apr 13, 2020 | 118.03 | 130.40 | 116.11 | 130.19 | 112,025,755 | +15.59(+13.60%) |
| Apr 09, 2020 | 112.42 | 115.04 | 111.42 | 114.60 | 68,250,000 | +4.83(+4.40%) |
| Apr 08, 2020 | 110.84 | 111.44 | 106.67 | 109.77 | 63,126,580 | +0.68(+0.62%) |
| Apr 07, 2020 | 109.00 | 113.00 | 106.47 | 109.09 | 89,441,875 | +6.26(+6.09%) |
| Apr 06, 2020 | 102.24 | 104.20 | 99.59 | 102.83 | 74,273,305 | +6.83(+7.11%) |
| Apr 03, 2020 | 101.90 | 103.10 | 93.68 | 96.00 | 112,810,000 | +5.11(+5.62%) |
| Apr 02, 2020 | 96.21 | 98.85 | 89.28 | 90.89 | 98,643,425 | -5.42(-5.63%) |
| Apr 01, 2020 | 100.80 | 102.79 | 95.02 | 96.31 | 66,659,525 | -8.49(-8.10%) |
| Mar 31, 2020 | 100.25 | 108.59 | 99.40 | 104.80 | 88,733,610 | +4.37(+4.36%) |
| Mar 30, 2020 | 102.05 | 103.33 | 98.25 | 100.43 | 59,936,880 | -2.45(-2.38%) |
| Mar 27, 2020 | 101.00 | 105.16 | 98.81 | 102.87 | 71,887,000 | -2.76(-2.61%) |
| Mar 26, 2020 | 109.48 | 112.00 | 102.45 | 105.63 | 87,007,665 | -2.22(-2.06%) |
| Mar 25, 2020 | 109.05 | 111.40 | 102.22 | 107.85 | 105,987,060 | +6.85(+6.78%) |
| Mar 24, 2020 | 94.80 | 102.74 | 94.80 | 101.00 | 114,077,810 | +14.14(+16.28%) |
| Mar 23, 2020 | 86.72 | 88.40 | 82.10 | 86.86 | 82,069,530 | +1.35(+1.58%) |
| Mar 20, 2020 | 87.64 | 95.40 | 85.16 | 85.51 | 141,427,500 | -0.02(-0.03%) |
| Mar 19, 2020 | 74.94 | 90.40 | 71.69 | 85.53 | 150,555,745 | +12.88(+17.73%) |
| Mar 18, 2020 | 77.80 | 80.97 | 70.10 | 72.65 | 118,537,935 | -13.39(-15.56%) |
| Mar 17, 2020 | 88.00 | 94.37 | 79.20 | 86.04 | 119,712,175 | -4.26(-4.72%) |
| Mar 16, 2020 | 93.90 | 98.97 | 88.43 | 90.30 | 102,214,900 | -19.02(-17.40%) |
| Mar 13, 2020 | 119.00 | 121.51 | 100.40 | 109.32 | 113,201,000 | -2.79(-2.49%) |
| Mar 12, 2020 | 116.18 | 118.90 | 109.25 | 112.11 | 94,334,830 | -14.74(-11.62%) |
| Mar 11, 2020 | 128.04 | 130.72 | 122.60 | 126.85 | 66,891,670 | -2.22(-1.72%) |
| Mar 10, 2020 | 131.89 | 133.60 | 121.60 | 129.07 | 77,828,805 | +7.47(+6.14%) |
| Mar 09, 2020 | 121.08 | 132.60 | 121.00 | 121.60 | 84,998,560 | -19.10(-13.57%) |
| Mar 06, 2020 | 138.00 | 141.40 | 136.85 | 140.70 | 63,314,500 | -4.21(-2.91%) |
| Mar 05, 2020 | 144.75 | 149.15 | 143.61 | 144.91 | 54,001,235 | -4.99(-3.33%) |
| Mar 04, 2020 | 152.79 | 153.30 | 144.95 | 149.90 | 75,024,400 | +0.80(+0.54%) |
| Mar 03, 2020 | 161.00 | 161.40 | 143.22 | 149.10 | 128,494,420 | +0.38(+0.25%) |
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.
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.