Cadence Design Sys (NQ: CDNS )

172.43 -4.35 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 155.74 155.79 151.83 153.73 2,655,417 -2.51(-1.61%)
May 27, 2022 150.00 156.33 149.88 156.24 1,330,718 +7.57(+5.09%)
May 26, 2022 146.44 149.60 144.73 148.67 1,214,226 +3.61(+2.49%)
May 25, 2022 142.20 146.18 142.00 145.06 1,586,931 +1.06(+0.74%)
May 24, 2022 145.68 146.64 142.56 144.00 1,492,098 -3.63(-2.46%)
May 23, 2022 147.20 148.43 145.17 147.63 1,333,178 +1.03(+0.70%)
May 20, 2022 146.93 147.47 141.00 146.60 2,917,538 +2.77(+1.93%)
May 19, 2022 136.27 146.94 136.27 143.83 2,436,351 +7.53(+5.52%)
May 18, 2022 140.30 141.40 135.47 136.30 1,376,426 -6.57(-4.60%)
May 17, 2022 143.12 144.25 139.79 142.87 1,064,696 +3.49(+2.50%)
May 16, 2022 140.95 141.64 138.92 139.38 1,297,847 -3.06(-2.15%)
May 13, 2022 137.81 143.13 137.70 142.44 1,826,383 +6.62(+4.87%)
May 12, 2022 133.41 136.94 132.31 135.82 1,604,699 +0.14(+0.10%)
May 11, 2022 138.88 143.62 135.29 135.68 1,550,924 -5.49(-3.89%)
May 10, 2022 141.51 143.88 136.94 141.17 1,705,088 +3.99(+2.91%)
May 09, 2022 143.39 144.35 136.38 137.18 2,216,977 -9.19(-6.28%)
May 06, 2022 148.12 149.22 142.82 146.37 1,539,474 -3.03(-2.03%)
May 05, 2022 156.08 156.49 147.15 149.40 1,590,186 -8.94(-5.65%)
May 04, 2022 153.54 158.71 148.89 158.34 1,542,483 +5.49(+3.59%)
May 03, 2022 150.32 153.80 149.87 152.85 1,387,739 +2.36(+1.57%)
May 02, 2022 150.54 152.04 146.12 150.49 2,016,439 -0.36(-0.24%)
Apr 29, 2022 157.47 158.66 149.92 150.85 1,662,724 -8.16(-5.13%)
Apr 28, 2022 155.88 160.97 153.07 159.01 1,763,633 +5.60(+3.65%)
Apr 27, 2022 151.92 156.98 151.54 153.41 2,011,931 +1.87(+1.23%)
Apr 26, 2022 158.00 159.50 150.50 151.54 3,901,418 +0.44(+0.29%)
Apr 25, 2022 148.38 151.35 147.21 151.10 2,349,834 +3.03(+2.05%)
Apr 22, 2022 151.08 153.04 147.81 148.07 1,350,187 -3.79(-2.50%)
Apr 21, 2022 159.00 160.97 150.99 151.86 1,459,678 -5.27(-3.35%)
Apr 20, 2022 157.01 157.94 155.80 157.13 1,834,372 +1.51(+0.97%)
Apr 19, 2022 149.68 156.22 149.39 155.62 1,322,299 +5.01(+3.33%)
Apr 18, 2022 148.52 151.70 148.24 150.61 1,123,641 +0.81(+0.54%)
Apr 14, 2022 156.05 156.17 149.05 149.80 2,113,034 -5.99(-3.84%)
Apr 13, 2022 154.00 158.61 153.87 155.79 1,773,263 +2.42(+1.58%)
Apr 12, 2022 157.21 159.01 152.86 153.37 1,298,183 -0.37(-0.24%)
Apr 11, 2022 157.20 157.20 152.51 153.74 1,441,321 -4.50(-2.84%)
Apr 08, 2022 161.30 161.75 157.82 158.24 1,204,961 -4.89(-3.00%)
Apr 07, 2022 161.11 164.52 160.55 163.13 1,952,186 +1.28(+0.79%)
Apr 06, 2022 160.62 163.78 158.79 161.85 1,415,458 -1.60(-0.98%)
Apr 05, 2022 167.37 167.78 162.09 163.45 1,156,741 -3.66(-2.19%)
Apr 04, 2022 165.95 168.73 165.05 167.11 1,257,176 +1.48(+0.89%)
Apr 01, 2022 165.00 167.38 162.87 165.63 1,455,868 +1.17(+0.71%)
Mar 31, 2022 164.55 166.58 163.00 164.46 2,446,188 +1.15(+0.70%)
Mar 30, 2022 165.01 166.11 162.22 163.31 983,693 -2.66(-1.60%)
Mar 29, 2022 164.73 167.36 163.13 165.97 1,147,987 +3.50(+2.15%)
Mar 28, 2022 159.00 162.48 158.64 162.47 1,102,304 +3.62(+2.28%)
Mar 25, 2022 162.81 163.24 157.33 158.85 1,274,855 -3.27(-2.02%)
Mar 24, 2022 158.16 162.14 156.76 162.12 1,494,102 +4.83(+3.07%)
Mar 23, 2022 158.92 159.92 155.19 157.29 1,068,426 -2.91(-1.82%)
Mar 22, 2022 157.60 161.06 156.42 160.20 1,132,292 +3.00(+1.91%)
Mar 21, 2022 157.38 158.25 153.94 157.20 1,643,400 -1.67(-1.05%)
Mar 18, 2022 152.17 159.68 151.03 158.87 2,533,721 +5.55(+3.62%)
Mar 17, 2022 149.95 153.93 149.44 153.32 1,646,988 +2.81(+1.87%)
Mar 16, 2022 145.12 150.53 144.39 150.51 3,056,237 +8.01(+5.62%)
Mar 15, 2022 140.39 143.71 139.42 142.50 2,831,095 +3.34(+2.40%)
Mar 14, 2022 144.31 145.78 138.49 139.16 2,264,817 -5.75(-3.97%)
Mar 11, 2022 151.08 151.77 144.67 144.91 1,382,366 -4.55(-3.04%)
Mar 10, 2022 147.65 150.01 144.59 149.46 1,603,218 -1.43(-0.95%)
Mar 09, 2022 149.47 152.22 146.96 150.89 2,086,694 +5.09(+3.49%)
Mar 08, 2022 149.26 151.35 143.43 145.80 2,369,404 -4.60(-3.06%)
Mar 07, 2022 154.94 155.38 150.25 150.40 2,089,552 -4.29(-2.77%)
Mar 04, 2022 153.15 155.73 151.65 154.69 2,208,736 +0.75(+0.49%)
Mar 03, 2022 158.52 159.51 152.70 153.94 1,661,824 -3.52(-2.24%)
Mar 02, 2022 152.02 157.80 150.81 157.46 2,368,462 +6.93(+4.60%)
Mar 01, 2022 151.69 154.14 149.31 150.53 2,074,812 -0.90(-0.59%)
Feb 28, 2022 151.20 153.81 148.76 151.43 1,835,296 -1.50(-0.98%)
Feb 25, 2022 148.40 153.33 150.12 152.93 2,117,737 +3.89(+2.61%)
Feb 24, 2022 138.42 149.73 137.11 149.04 3,714,615 +8.16(+5.79%)
Feb 23, 2022 150.23 150.97 140.58 140.88 4,882,013 +5.67(+4.19%)
Feb 22, 2022 134.63 136.96 133.09 135.21 2,790,307 +0.26(+0.19%)
Feb 18, 2022 134.95 0 -3.27(-2.37%)
Feb 17, 2022 144.18 144.77 137.64 138.22 1,343,166 -7.63(-5.23%)
Feb 16, 2022 144.97 146.81 142.33 145.85 1,741,490 -0.22(-0.15%)
Feb 15, 2022 144.64 146.46 144.02 146.07 1,631,868 +3.99(+2.81%)
Feb 14, 2022 142.50 144.64 140.15 142.08 1,218,681 -0.42(-0.29%)
Feb 11, 2022 149.00 150.53 141.33 142.50 1,548,273 -6.37(-4.28%)
Feb 10, 2022 149.53 153.28 147.59 148.87 1,385,339 -5.53(-3.58%)
Feb 09, 2022 151.51 154.42 150.31 154.40 1,193,973 +6.03(+4.06%)
Feb 08, 2022 146.46 149.49 145.82 148.37 2,095,537 +1.65(+1.12%)
Feb 07, 2022 148.15 149.59 146.06 146.72 1,111,583 -0.79(-0.54%)
Feb 04, 2022 145.58 149.50 144.62 147.51 1,398,629 +1.09(+0.74%)
Feb 03, 2022 149.53 145.76 146.42 1,763,258 -6.71(-4.38%)
Feb 02, 2022 151.81 153.46 150.42 153.13 1,438,499 +1.52(+1.00%)
Feb 01, 2022 152.37 153.31 149.17 151.61 1,556,741 -0.53(-0.35%)
Jan 31, 2022 145.39 152.21 152.14 1,647,977 +6.72(+4.62%)
Jan 28, 2022 139.99 145.72 136.62 145.42 1,578,102 +6.44(+4.63%)
Jan 27, 2022 144.22 144.94 137.88 138.98 1,576,579 -2.51(-1.77%)
Jan 26, 2022 145.53 148.35 139.22 141.49 2,265,850 -0.90(-0.63%)
Jan 25, 2022 147.26 148.92 142.31 142.39 2,459,790 -9.27(-6.11%)
Jan 24, 2022 146.19 152.00 141.96 151.66 2,494,512 +3.36(+2.27%)
Jan 21, 2022 149.88 152.62 148.09 148.30 2,091,160 -2.01(-1.34%)
Jan 20, 2022 155.70 157.22 150.05 150.31 1,356,064 -2.86(-1.87%)
Jan 19, 2022 154.40 156.17 153.00 153.17 2,033,730 -0.36(-0.23%)
Jan 18, 2022 156.00 156.57 152.92 153.53 2,284,306 -8.22(-5.08%)
Jan 14, 2022 161.75 0 -1.41(-0.86%)
Jan 13, 2022 170.60 172.64 162.85 163.16 1,455,628 -7.02(-4.13%)
Jan 12, 2022 170.29 172.52 168.68 170.18 1,137,915 +0.95(+0.56%)
Jan 11, 2022 165.66 169.68 164.62 169.23 1,240,729 +3.35(+2.02%)
Jan 10, 2022 162.82 166.10 160.83 165.88 2,105,054 -0.14(-0.08%)
Jan 07, 2022 171.55 172.64 165.93 166.02 1,590,212 -7.10(-4.10%)
Jan 06, 2022 171.75 175.07 170.53 173.12 1,442,986 +0.50(+0.29%)
Jan 05, 2022 176.57 178.71 172.06 172.62 1,733,013 -5.68(-3.19%)
Jan 04, 2022 182.19 183.68 174.32 178.30 1,690,839 -4.86(-2.65%)
Jan 03, 2022 185.68 188.56 181.88 183.16 1,104,228 -3.19(-1.71%)
Dec 31, 2021 187.00 187.69 184.93 186.35 1,685,681 -1.90(-1.01%)
Dec 30, 2021 190.00 190.76 187.67 188.25 1,100,061 -1.68(-0.88%)
Dec 29, 2021 190.22 190.78 188.18 189.93 1,092,541 -0.15(-0.08%)
Dec 28, 2021 192.70 192.70 189.32 190.08 1,025,236 -1.57(-0.82%)
Dec 27, 2021 188.89 191.86 187.63 191.65 933,602 +4.17(+2.22%)
Dec 23, 2021 186.59 188.66 185.95 187.48 752,898 +0.92(+0.49%)
Dec 22, 2021 182.92 186.68 182.58 186.56 899,919 +3.53(+1.93%)
Dec 21, 2021 179.58 183.29 176.58 183.03 980,636 +5.71(+3.22%)
Dec 20, 2021 175.85 178.62 175.25 177.32 1,255,132 -1.83(-1.02%)
Dec 17, 2021 177.08 182.45 177.08 179.15 3,456,064 -0.47(-0.26%)
Dec 16, 2021 184.00 184.27 177.81 179.62 1,573,547 -4.65(-2.52%)
Dec 15, 2021 176.70 184.41 176.25 184.27 1,812,780 +8.32(+4.73%)
Dec 14, 2021 178.23 178.80 170.55 175.95 2,500,930 -8.18(-4.44%)
Dec 13, 2021 184.00 185.26 182.72 184.13 1,473,138 -0.01(-0.01%)
Dec 10, 2021 181.83 184.57 181.43 184.14 1,249,339 +4.52(+2.52%)
Dec 09, 2021 183.35 186.00 179.61 179.62 1,042,854 -4.59(-2.49%)
Dec 08, 2021 182.94 184.53 181.31 184.21 1,151,531 +1.44(+0.79%)
Dec 07, 2021 181.68 183.51 180.06 182.77 1,564,273 +5.56(+3.14%)
Dec 06, 2021 177.87 178.92 172.89 177.21 1,463,745 -0.66(-0.37%)
Dec 03, 2021 184.89 185.28 175.34 177.87 2,332,225 -6.79(-3.68%)
Dec 02, 2021 178.00 185.76 177.55 184.66 1,853,287 +9.61(+5.49%)
Dec 01, 2021 180.00 181.79 175.02 175.05 1,486,604 -2.41(-1.36%)
Nov 30, 2021 186.00 186.15 176.48 177.46 3,117,679 -9.23(-4.94%)
Nov 29, 2021 181.37 187.51 181.37 186.69 1,511,297 +8.33(+4.67%)
Nov 26, 2021 179.18 185.31 177.14 178.36 1,131,224 -5.11(-2.79%)
Nov 24, 2021 178.85 183.77 177.47 183.47 1,092,771 +1.89(+1.04%)
Nov 23, 2021 183.00 184.51 177.20 181.58 1,618,026 -2.93(-1.59%)
Nov 22, 2021 188.21 189.90 183.94 184.51 1,091,920 -3.61(-1.92%)
Nov 19, 2021 187.32 190.09 187.13 188.12 1,177,413 +2.07(+1.11%)
Nov 18, 2021 187.80 186.34 185.78 186.05 905,155 -1.69(-0.90%)
Nov 17, 2021 186.16 188.59 185.57 187.74 1,183,829 +0.82(+0.44%)
Nov 16, 2021 182.16 187.07 181.97 186.92 940,101 +4.58(+2.51%)
Nov 15, 2021 182.78 183.18 179.85 182.34 780,448 +0.90(+0.50%)
Nov 12, 2021 178.53 181.47 177.73 181.44 686,879 +4.21(+2.38%)
Nov 11, 2021 179.06 179.55 176.88 177.23 655,082 -0.25(-0.14%)
Nov 10, 2021 181.71 177.44 177.48 889,331 -4.89(-2.68%)
Nov 09, 2021 179.53 182.58 178.70 182.37 1,366,287 +3.13(+1.75%)
Nov 08, 2021 179.64 179.64 177.47 179.24 645,902 +1.24(+0.70%)
Nov 05, 2021 180.10 180.63 177.13 178.00 841,178 -1.56(-0.87%)
Nov 04, 2021 172.97 179.72 172.50 179.56 1,232,121 +6.59(+3.81%)
Nov 03, 2021 176.05 176.19 171.31 172.97 1,459,495 -2.58(-1.47%)
Nov 02, 2021 174.19 176.56 173.75 175.55 904,176 +1.71(+0.98%)
Nov 01, 2021 174.00 174.45 172.97 173.84 1,256,790 +0.73(+0.42%)
Oct 29, 2021 168.28 174.01 173.11 1,392,017 +4.19(+2.48%)
Oct 28, 2021 165.01 169.18 165.00 168.92 1,037,758 +3.82(+2.31%)
Oct 27, 2021 172.79 173.74 164.65 165.10 2,037,942 -7.83(-4.53%)
Oct 26, 2021 170.82 172.93 1,801,308 +5.56(+3.32%)
Oct 25, 2021 168.00 169.79 166.94 167.37 1,590,913 +0.61(+0.37%)
Oct 22, 2021 165.81 167.48 166.76 879,040 +1.31(+0.79%)
Oct 21, 2021 161.19 166.85 160.83 165.45 1,123,920 +5.49(+3.43%)
Oct 20, 2021 160.00 161.71 159.84 159.96 1,238,473 +1.13(+0.71%)
Oct 19, 2021 158.19 159.28 157.41 158.83 912,251 +1.29(+0.82%)
Oct 18, 2021 155.07 157.73 154.46 157.54 1,028,892 +1.76(+1.13%)
Oct 15, 2021 157.80 157.95 155.19 155.78 919,030 -1.55(-0.99%)
Oct 14, 2021 155.17 157.87 155.17 157.33 843,532 +3.83(+2.50%)
Oct 13, 2021 151.72 154.36 151.06 153.50 1,166,074 +3.34(+2.22%)
Oct 12, 2021 150.74 151.79 149.68 150.16 710,751 +0.64(+0.43%)
Oct 11, 2021 149.58 151.70 148.96 149.52 690,004 -0.60(-0.40%)
Oct 08, 2021 152.65 153.15 149.37 150.12 581,331 -2.13(-1.40%)
Oct 07, 2021 151.32 153.21 151.21 152.25 1,384,749 +2.21(+1.47%)
Oct 06, 2021 148.32 150.41 147.24 150.04 1,295,932 -0.17(-0.11%)
Oct 05, 2021 148.95 151.23 148.46 150.21 1,207,879 +2.11(+1.42%)
Oct 04, 2021 151.86 152.14 145.84 148.10 1,206,835 -4.91(-3.21%)
Oct 01, 2021 152.34 154.04 149.24 153.01 1,206,729 +1.57(+1.04%)
Sep 30, 2021 153.42 154.26 151.20 151.44 1,008,702 -0.81(-0.53%)
Sep 29, 2021 153.86 154.62 151.76 152.25 773,250 -0.22(-0.14%)
Sep 28, 2021 155.62 157.10 152.25 152.47 1,461,183 -5.69(-3.60%)
Sep 27, 2021 161.50 161.86 157.07 158.16 1,047,912 -5.39(-3.30%)
Sep 24, 2021 162.39 163.83 161.05 163.55 882,304 +0.45(+0.28%)
Sep 23, 2021 163.28 163.99 162.38 163.10 999,587 +0.87(+0.54%)
Sep 22, 2021 161.60 163.07 160.42 162.23 762,922 +1.36(+0.85%)
Sep 21, 2021 162.18 162.49 160.56 160.87 860,945 -0.06(-0.04%)
Sep 20, 2021 161.62 162.78 158.96 160.93 1,484,276 -2.70(-1.65%)
Sep 17, 2021 167.00 167.03 162.46 163.63 2,759,104 -3.98(-2.37%)
Sep 16, 2021 167.16 168.21 165.60 167.61 983,782 +0.07(+0.04%)
Sep 15, 2021 165.17 168.12 164.11 167.54 1,014,181 +2.60(+1.58%)
Sep 14, 2021 165.45 166.06 163.75 164.94 1,303,148 +0.31(+0.19%)
Sep 13, 2021 167.80 168.00 162.07 164.63 956,976 -2.24(-1.34%)
Sep 10, 2021 166.87 168.61 166.43 166.87 923,045 +0.96(+0.58%)
Sep 09, 2021 165.70 166.77 164.85 165.91 848,535 +0.35(+0.21%)
Sep 08, 2021 164.45 166.38 163.61 165.56 883,904 +0.58(+0.35%)
Sep 07, 2021 165.98 166.32 163.39 164.98 768,319 -0.73(-0.44%)
Sep 03, 2021 165.00 167.17 164.84 165.71 899,339 +0.52(+0.31%)
Sep 02, 2021 164.70 165.41 164.04 165.19 763,081 +1.04(+0.63%)
Sep 01, 2021 164.66 165.63 163.86 164.15 999,274 +0.67(+0.41%)
Aug 31, 2021 164.53 164.66 162.47 163.48 1,486,685 -0.41(-0.25%)
Aug 30, 2021 163.22 164.44 163.22 163.89 865,083 +1.42(+0.87%)
Aug 27, 2021 159.90 162.98 159.62 162.47 865,639 +3.10(+1.95%)
Aug 26, 2021 158.39 160.63 158.10 159.37 832,637 +0.74(+0.47%)
Aug 25, 2021 158.75 159.33 157.70 158.63 1,129,792 +0.05(+0.03%)
Aug 24, 2021 158.71 159.04 158.05 158.58 867,392 +0.26(+0.16%)
Aug 23, 2021 155.64 158.63 155.41 158.32 834,361 +1.65(+1.05%)
Aug 20, 2021 152.95 156.92 152.31 156.67 1,748,043 +3.40(+2.22%)
Aug 19, 2021 147.77 153.98 147.22 153.27 1,435,390 +5.25(+3.55%)
Aug 18, 2021 149.18 149.69 147.89 148.02 974,733 -1.57(-1.05%)
Aug 17, 2021 151.51 151.85 148.97 149.59 895,384 -2.26(-1.49%)
Aug 16, 2021 152.26 152.82 150.78 151.85 784,600 -0.82(-0.54%)
Aug 13, 2021 152.32 153.33 151.72 152.67 848,902 +0.41(+0.27%)
Aug 12, 2021 149.70 153.18 149.25 152.26 1,033,931 +1.73(+1.15%)
Aug 11, 2021 149.58 150.69 148.65 150.53 899,028 +1.48(+0.99%)
Aug 10, 2021 151.32 151.61 148.01 149.05 782,241 -1.24(-0.83%)
Aug 09, 2021 151.00 151.44 150.12 150.29 508,858 -0.78(-0.52%)
Aug 06, 2021 150.74 151.50 149.17 151.07 762,273 -0.69(-0.45%)
Aug 05, 2021 151.53 152.00 149.79 151.76 1,003,434 +0.68(+0.45%)
Aug 04, 2021 150.00 152.03 149.00 151.08 1,501,751 +1.23(+0.82%)
Aug 03, 2021 147.55 150.29 147.50 149.85 1,701,794 +2.56(+1.74%)
Aug 02, 2021 147.82 148.14 145.81 147.29 834,852 -0.38(-0.25%)
Jul 30, 2021 144.91 148.12 144.73 147.66 1,478,560 +1.86(+1.28%)
Jul 29, 2021 144.56 146.32 144.33 145.80 1,038,615 +1.21(+0.84%)
Jul 28, 2021 143.30 144.91 142.16 144.59 1,428,402 +1.32(+0.92%)
Jul 27, 2021 145.51 145.74 140.89 143.27 1,537,894 -1.70(-1.17%)
Jul 26, 2021 145.00 145.63 144.38 144.97 1,120,419 -0.70(-0.48%)
Jul 23, 2021 143.59 146.65 143.26 145.67 1,256,021 +2.65(+1.85%)
Jul 22, 2021 140.68 143.14 140.48 143.02 825,972 +2.26(+1.61%)
Jul 21, 2021 139.41 140.84 138.88 140.76 943,701 +0.97(+0.69%)
Jul 20, 2021 137.97 140.78 136.33 139.79 1,356,115 +2.07(+1.50%)
Jul 19, 2021 136.20 137.93 136.10 137.72 1,119,799 +0.05(+0.04%)
Jul 16, 2021 138.09 139.47 137.23 137.67 752,173 +0.12(+0.09%)
Jul 15, 2021 139.19 139.19 136.68 137.55 1,056,435 -1.28(-0.92%)
Jul 14, 2021 138.43 140.24 138.00 138.83 1,044,064 +1.12(+0.81%)
Jul 13, 2021 137.79 138.71 137.18 137.71 686,249 -0.02(-0.01%)
Jul 12, 2021 138.85 139.60 137.05 137.73 813,655 -0.77(-0.56%)
Jul 09, 2021 136.84 138.84 135.71 138.50 988,665 +1.19(+0.87%)
Jul 08, 2021 136.80 137.89 135.35 137.31 1,238,375 -1.79(-1.29%)
Jul 07, 2021 139.77 140.54 137.60 139.10 1,336,187 +0.43(+0.31%)
Jul 06, 2021 138.33 139.01 136.94 138.67 1,118,251 +0.73(+0.53%)
Jul 02, 2021 137.48 138.44 137.32 137.94 715,238 +1.01(+0.74%)
Jul 01, 2021 136.04 137.00 135.04 136.93 1,018,412 +0.11(+0.08%)
Jun 30, 2021 138.00 138.76 136.47 136.82 2,140,789 -1.53(-1.11%)
Jun 29, 2021 136.97 138.53 134.84 138.35 916,684 +1.25(+0.91%)
Jun 28, 2021 135.78 137.23 135.53 137.10 1,245,148 +2.34(+1.74%)
Jun 25, 2021 135.70 136.66 134.20 134.76 2,070,705 -0.26(-0.19%)
Jun 24, 2021 134.35 135.60 134.01 135.02 1,235,822 +2.02(+1.52%)
Jun 23, 2021 133.97 134.96 132.87 133.00 1,537,035 -1.04(-0.78%)
Jun 22, 2021 131.97 134.15 131.31 134.04 1,251,196 +1.91(+1.45%)
Jun 21, 2021 130.93 132.78 128.92 132.13 1,677,606 +1.66(+1.27%)
Jun 18, 2021 130.98 131.88 129.88 130.47 2,661,742 -0.44(-0.34%)
Jun 17, 2021 127.03 131.49 127.03 130.91 1,346,148 +2.71(+2.11%)
Jun 16, 2021 129.24 130.43 126.73 128.20 1,128,469 -1.26(-0.97%)
Jun 15, 2021 130.76 131.22 129.05 129.46 1,042,539 -1.50(-1.15%)
Jun 14, 2021 129.66 131.01 128.95 130.96 1,055,149 +1.68(+1.30%)
Jun 11, 2021 127.94 129.35 127.94 129.28 1,032,508 +0.77(+0.60%)
Jun 10, 2021 124.99 128.60 124.51 128.51 2,155,211 +3.32(+2.65%)
Jun 09, 2021 126.13 126.95 124.78 125.19 1,469,611 -0.03(-0.02%)
Jun 08, 2021 126.26 127.40 125.00 125.22 1,488,264 +0.29(+0.23%)
Jun 07, 2021 125.89 126.69 124.27 124.93 1,097,248 -1.82(-1.44%)
Jun 04, 2021 124.81 127.07 124.67 126.75 1,005,057 +2.81(+2.27%)
Jun 03, 2021 123.04 125.27 122.03 123.94 1,331,165 -0.59(-0.47%)
Jun 02, 2021 125.84 126.53 123.91 124.53 1,812,117 -1.22(-0.97%)
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.