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

Akamai Technologies (NQ: AKAM )

101.50 +0.77 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 102.04 102.04 100.27 101.04 2,203,849 -1.69(-1.65%)
May 27, 2022 101.42 102.83 101.10 102.73 1,270,508 +1.86(+1.84%)
May 26, 2022 99.67 101.06 98.52 100.87 1,113,537 +1.77(+1.79%)
May 25, 2022 99.49 99.85 98.63 99.10 1,118,617 -0.46(-0.46%)
May 24, 2022 98.45 100.22 97.22 99.56 1,585,173 +0.68(+0.69%)
May 23, 2022 98.25 98.99 97.47 98.88 1,236,759 +1.37(+1.40%)
May 20, 2022 99.09 99.45 95.36 97.51 1,857,418 -0.97(-0.98%)
May 19, 2022 96.74 99.70 96.59 98.48 3,587,556 +2.33(+2.42%)
May 18, 2022 97.61 98.94 95.88 96.15 2,601,590 -2.24(-2.28%)
May 17, 2022 99.99 100.23 96.94 98.39 1,835,355 -0.53(-0.54%)
May 16, 2022 98.63 99.95 97.57 98.92 2,036,602 +0.25(+0.25%)
May 13, 2022 97.68 99.35 97.13 98.67 1,886,443 +1.27(+1.30%)
May 12, 2022 98.62 98.62 95.79 97.40 1,994,980 -0.71(-0.72%)
May 11, 2022 96.24 99.48 96.01 98.11 2,763,380 +0.88(+0.91%)
May 10, 2022 96.28 98.67 95.00 97.23 2,271,304 +1.73(+1.81%)
May 09, 2022 93.95 96.71 93.74 95.50 2,973,948 +0.13(+0.14%)
May 06, 2022 97.10 98.03 95.08 95.37 3,384,473 -3.30(-3.34%)
May 05, 2022 101.39 101.97 97.16 98.67 4,114,438 -4.09(-3.98%)
May 04, 2022 99.05 104.17 97.65 102.77 8,766,337 -11.03(-9.70%)
May 03, 2022 112.12 114.90 112.09 113.80 2,524,102 +1.49(+1.33%)
May 02, 2022 112.28 114.32 110.17 112.31 1,685,629 +0.03(+0.03%)
Apr 29, 2022 115.15 115.62 112.17 112.28 1,562,671 -3.55(-3.06%)
Apr 28, 2022 114.63 116.56 114.05 115.83 933,528 +2.13(+1.87%)
Apr 27, 2022 115.23 116.13 113.58 113.70 1,091,152 -1.33(-1.16%)
Apr 26, 2022 118.00 118.47 115.00 115.03 1,764,907 -3.73(-3.14%)
Apr 25, 2022 117.08 118.85 116.23 118.76 1,178,584 +1.62(+1.38%)
Apr 22, 2022 119.48 119.76 116.95 117.14 1,206,171 -2.82(-2.35%)
Apr 21, 2022 122.50 123.25 119.25 119.96 1,215,119 -1.96(-1.61%)
Apr 20, 2022 121.88 122.64 120.66 121.92 1,446,670 +0.58(+0.48%)
Apr 19, 2022 119.75 121.52 119.34 121.34 1,654,108 +1.90(+1.59%)
Apr 18, 2022 119.00 119.62 118.11 119.44 1,109,898 +0.45(+0.38%)
Apr 14, 2022 119.23 119.83 118.58 118.99 855,267 -0.20(-0.17%)
Apr 13, 2022 118.00 119.53 117.48 119.19 1,398,493 +1.26(+1.07%)
Apr 12, 2022 118.84 119.50 117.44 117.93 995,537 -0.08(-0.07%)
Apr 11, 2022 117.67 119.33 117.33 118.01 1,175,152 -0.35(-0.30%)
Apr 08, 2022 119.19 119.77 118.16 118.36 927,881 -0.98(-0.82%)
Apr 07, 2022 119.30 120.20 117.79 119.34 1,608,025 -0.25(-0.21%)
Apr 06, 2022 119.07 119.94 118.11 119.59 1,045,459 -0.82(-0.68%)
Apr 05, 2022 120.65 122.01 119.79 120.41 1,267,410 -0.05(-0.04%)
Apr 04, 2022 120.72 121.34 120.28 120.46 1,086,015 -0.05(-0.04%)
Apr 01, 2022 119.76 120.62 119.24 120.51 891,662 +1.12(+0.94%)
Mar 31, 2022 121.44 121.80 119.36 119.39 1,443,302 -1.72(-1.42%)
Mar 30, 2022 120.00 121.20 119.59 121.11 1,556,999 +0.69(+0.57%)
Mar 29, 2022 120.00 120.44 118.12 120.42 1,299,343 +0.98(+0.82%)
Mar 28, 2022 117.57 119.49 117.36 119.44 1,357,164 +1.49(+1.26%)
Mar 25, 2022 117.94 118.70 117.10 117.95 1,295,116 +0.57(+0.49%)
Mar 24, 2022 117.03 117.43 116.42 117.38 1,042,619 +0.97(+0.83%)
Mar 23, 2022 115.88 116.83 114.54 116.41 1,060,568 -0.27(-0.23%)
Mar 22, 2022 115.98 117.27 115.12 116.68 1,109,876 +0.70(+0.60%)
Mar 21, 2022 117.39 117.40 115.12 115.98 1,097,009 -1.64(-1.39%)
Mar 18, 2022 115.80 118.24 115.11 117.62 4,032,883 +2.39(+2.07%)
Mar 17, 2022 112.69 115.27 112.43 115.23 1,708,746 +2.60(+2.31%)
Mar 16, 2022 110.93 112.75 110.50 112.63 2,089,155 +2.20(+1.99%)
Mar 15, 2022 109.00 110.45 108.57 110.43 1,522,511 +2.35(+2.17%)
Mar 14, 2022 107.96 110.06 107.50 108.08 1,478,953 -0.36(-0.33%)
Mar 11, 2022 109.69 110.30 108.25 108.44 1,242,380 -1.09(-1.00%)
Mar 10, 2022 108.26 109.93 106.84 109.53 1,385,963 +0.35(+0.32%)
Mar 09, 2022 108.05 109.91 106.27 109.18 1,729,417 +2.11(+1.97%)
Mar 08, 2022 111.27 112.45 106.94 107.07 2,401,558 -4.94(-4.41%)
Mar 07, 2022 112.25 113.67 110.33 112.01 1,881,444 -0.54(-0.48%)
Mar 04, 2022 111.01 113.02 110.09 112.55 1,941,112 +1.36(+1.22%)
Mar 03, 2022 111.16 111.69 110.02 111.19 1,477,851 +0.74(+0.67%)
Mar 02, 2022 109.21 111.44 108.14 110.45 1,731,015 +1.62(+1.49%)
Mar 01, 2022 108.23 109.77 107.93 108.83 1,490,215 +0.57(+0.53%)
Feb 28, 2022 104.78 108.71 104.68 108.26 2,623,702 +2.93(+2.78%)
Feb 25, 2022 103.65 105.40 103.56 105.33 1,564,115 +1.39(+1.34%)
Feb 24, 2022 97.12 103.95 96.86 103.94 2,732,745 +5.06(+5.12%)
Feb 23, 2022 100.49 101.02 98.53 98.88 1,452,648 -1.56(-1.55%)
Feb 22, 2022 99.49 101.28 99.49 100.44 1,731,692 +0.11(+0.11%)
Feb 18, 2022 100.33 0 -2.60(-2.53%)
Feb 17, 2022 104.41 105.33 102.93 102.93 2,367,545 -1.93(-1.84%)
Feb 16, 2022 105.35 108.10 102.80 104.86 5,528,783 -6.17(-5.56%)
Feb 15, 2022 111.27 112.18 110.13 111.03 2,317,378 +0.38(+0.34%)
Feb 14, 2022 111.15 111.55 109.47 110.65 2,547,215 -0.49(-0.44%)
Feb 11, 2022 113.40 114.07 110.96 111.14 1,474,673 -1.70(-1.51%)
Feb 10, 2022 113.63 115.12 112.58 112.84 1,153,550 -2.55(-2.21%)
Feb 09, 2022 114.77 115.40 113.46 115.39 1,312,891 +1.76(+1.55%)
Feb 08, 2022 113.46 114.14 112.99 113.63 1,146,277 +0.10(+0.09%)
Feb 07, 2022 114.77 114.77 113.30 113.53 1,087,129 -0.59(-0.52%)
Feb 04, 2022 114.19 115.14 112.85 114.12 1,441,282 -0.46(-0.40%)
Feb 03, 2022 113.90 115.67 114.58 1,526,659 -1.24(-1.07%)
Feb 02, 2022 114.91 116.16 114.33 115.82 1,360,126 +0.69(+0.60%)
Feb 01, 2022 115.06 115.79 113.47 115.13 1,109,176 +2.96(+2.64%)
Jan 28, 2022 110.07 112.25 108.66 112.17 1,056,880 +1.98(+1.80%)
Jan 27, 2022 111.00 112.42 109.64 110.19 1,079,416 +0.25(+0.23%)
Jan 26, 2022 113.57 113.77 109.35 109.94 1,608,234 -2.62(-2.33%)
Jan 25, 2022 113.34 113.82 111.00 112.56 1,333,646 -1.63(-1.43%)
Jan 24, 2022 111.48 114.38 109.47 114.19 2,222,565 +1.58(+1.40%)
Jan 21, 2022 113.32 115.17 112.58 112.61 1,419,546 -0.66(-0.58%)
Jan 20, 2022 113.68 115.81 113.24 113.27 1,923,747 +0.10(+0.09%)
Jan 19, 2022 113.36 116.13 112.92 113.17 1,599,596 +1.09(+0.97%)
Jan 18, 2022 111.81 112.37 110.83 112.08 1,501,896 -0.54(-0.48%)
Jan 14, 2022 112.62 0 -0.29(-0.26%)
Jan 13, 2022 114.24 114.81 112.70 112.91 800,736 -1.20(-1.05%)
Jan 12, 2022 113.61 114.77 113.34 114.11 911,654 +0.69(+0.61%)
Jan 11, 2022 112.80 114.01 111.75 113.42 1,248,391 +0.77(+0.68%)
Jan 10, 2022 109.52 112.72 109.30 112.65 1,678,267 +2.11(+1.91%)
Jan 07, 2022 112.21 112.37 110.43 110.54 1,320,170 -1.34(-1.20%)
Jan 06, 2022 112.45 113.89 111.00 111.88 2,465,355 -3.60(-3.12%)
Jan 05, 2022 116.64 117.81 115.43 115.48 1,103,775 -1.47(-1.26%)
Jan 04, 2022 117.50 118.17 116.72 116.95 952,247 -0.56(-0.48%)
Jan 03, 2022 117.17 117.68 115.60 117.51 951,885 +0.47(+0.40%)
Dec 31, 2021 117.04 117.46 116.41 117.04 717,409 -0.11(-0.09%)
Dec 30, 2021 118.18 118.62 117.03 117.15 718,177 -1.18(-1.00%)
Dec 29, 2021 118.63 119.68 118.01 118.33 899,390 -0.12(-0.10%)
Dec 28, 2021 118.09 119.23 117.41 118.45 1,007,634 +0.53(+0.45%)
Dec 27, 2021 116.96 117.97 116.13 117.92 834,849 +1.72(+1.48%)
Dec 23, 2021 116.06 116.98 115.59 116.20 716,770 +0.14(+0.12%)
Dec 22, 2021 116.38 116.93 115.66 116.06 719,621 +0.26(+0.22%)
Dec 21, 2021 114.04 116.00 114.00 115.80 1,317,883 +1.73(+1.52%)
Dec 20, 2021 114.58 114.83 113.15 114.07 1,203,284 -1.28(-1.11%)
Dec 17, 2021 116.50 117.63 114.86 115.35 2,390,793 -1.48(-1.27%)
Dec 16, 2021 116.28 117.30 115.37 116.83 1,373,888 +0.59(+0.51%)
Dec 15, 2021 114.99 116.26 113.94 116.24 1,122,293 +2.00(+1.75%)
Dec 14, 2021 112.66 115.07 112.21 114.24 1,566,779 -1.17(-1.01%)
Dec 13, 2021 112.90 115.91 112.65 115.41 1,275,724 +2.40(+2.12%)
Dec 10, 2021 112.42 113.98 112.42 113.01 863,894 +1.09(+0.97%)
Dec 09, 2021 112.05 113.25 111.81 111.92 907,529 -0.11(-0.10%)
Dec 08, 2021 112.47 112.48 111.09 112.03 1,036,325 -0.24(-0.21%)
Dec 07, 2021 111.60 113.50 111.27 112.27 1,307,953 +1.22(+1.10%)
Dec 06, 2021 110.79 111.38 109.25 111.05 1,362,742 -0.09(-0.08%)
Dec 03, 2021 111.50 111.89 109.39 111.14 1,049,200 +0.19(+0.17%)
Dec 02, 2021 109.00 111.63 108.68 110.95 1,127,162 +1.87(+1.71%)
Dec 01, 2021 113.08 113.94 108.98 109.08 1,726,863 -3.62(-3.21%)
Nov 30, 2021 114.26 115.48 112.41 112.70 3,014,129 -1.56(-1.37%)
Nov 29, 2021 112.75 115.22 111.75 114.26 1,444,137 +2.32(+2.07%)
Nov 26, 2021 112.60 114.36 111.62 111.94 1,013,800 -0.83(-0.74%)
Nov 24, 2021 112.08 113.21 111.61 112.77 1,097,614 +0.97(+0.87%)
Nov 23, 2021 110.03 111.93 109.28 111.80 1,242,794 +1.23(+1.11%)
Nov 22, 2021 111.60 113.38 110.29 110.57 996,114 -0.41(-0.37%)
Nov 19, 2021 110.89 112.31 110.23 110.98 1,829,833 +0.63(+0.57%)
Nov 18, 2021 110.31 110.67 109.21 110.35 1,149,031 +0.53(+0.48%)
Nov 17, 2021 110.86 110.95 109.29 109.82 970,584 -1.04(-0.94%)
Nov 16, 2021 108.81 110.90 108.70 110.86 1,306,940 +2.38(+2.19%)
Nov 15, 2021 109.26 109.77 107.77 108.48 2,106,528 -3.03(-2.72%)
Nov 12, 2021 109.79 111.54 109.34 111.51 1,375,718 +2.18(+1.99%)
Nov 11, 2021 110.03 110.51 109.16 109.33 757,858 -0.46(-0.42%)
Nov 10, 2021 109.77 109.79 1,467,312 +0.47(+0.43%)
Nov 09, 2021 109.59 109.66 108.60 109.32 1,420,009 +0.70(+0.64%)
Nov 08, 2021 107.46 109.05 107.41 108.62 1,830,341 +1.33(+1.24%)
Nov 05, 2021 110.59 111.80 107.10 107.29 2,129,306 -2.37(-2.16%)
Nov 04, 2021 110.74 111.17 108.81 109.66 2,097,580 -1.21(-1.09%)
Nov 03, 2021 107.00 112.85 106.81 110.87 4,090,469 +5.74(+5.46%)
Nov 02, 2021 105.86 106.46 104.78 105.13 1,673,612 -0.26(-0.25%)
Nov 01, 2021 105.44 104.46 103.38 105.39 1,837,929 -0.07(-0.07%)
Oct 29, 2021 104.43 105.93 105.46 963,972 +0.75(+0.72%)
Oct 28, 2021 104.96 104.40 104.71 839,957 +0.41(+0.39%)
Oct 27, 2021 107.11 107.39 104.16 104.30 1,450,164 -2.51(-2.35%)
Oct 26, 2021 108.23 106.80 106.81 727,438 -0.76(-0.71%)
Oct 25, 2021 107.93 108.59 107.38 107.57 557,342 -0.36(-0.33%)
Oct 22, 2021 108.58 108.78 107.84 107.93 1,201,014 -0.62(-0.57%)
Oct 21, 2021 108.44 109.06 107.88 108.55 771,514 +0.47(+0.43%)
Oct 20, 2021 107.96 108.92 107.69 108.08 1,096,425 +0.16(+0.15%)
Oct 19, 2021 107.00 108.24 106.45 107.92 1,391,291 +1.05(+0.98%)
Oct 18, 2021 106.07 107.36 105.94 106.87 1,546,865 +0.55(+0.52%)
Oct 15, 2021 105.54 106.82 105.32 106.32 1,089,772 +1.05(+1.00%)
Oct 14, 2021 103.25 105.84 103.25 105.27 1,690,313 +3.15(+3.08%)
Oct 13, 2021 102.03 102.93 101.73 102.12 1,158,223 +0.55(+0.54%)
Oct 12, 2021 102.40 102.67 101.33 101.57 1,026,019 -0.63(-0.62%)
Oct 11, 2021 101.88 103.25 101.80 102.20 849,691 +0.01(+0.01%)
Oct 08, 2021 104.18 104.18 101.92 102.19 1,130,808 -1.56(-1.50%)
Oct 07, 2021 104.32 104.69 103.60 103.75 1,109,137 +0.19(+0.18%)
Oct 06, 2021 102.48 103.72 102.48 103.56 1,222,313 +0.38(+0.37%)
Oct 05, 2021 102.48 104.21 102.37 103.18 1,295,943 +0.62(+0.60%)
Oct 04, 2021 103.13 104.55 102.25 102.56 1,618,222 -2.92(-2.77%)
Oct 01, 2021 104.56 105.98 103.73 105.48 1,161,805 +0.89(+0.85%)
Sep 30, 2021 106.22 107.31 104.38 104.59 1,587,807 -1.12(-1.06%)
Sep 29, 2021 105.51 106.69 104.68 105.71 2,053,481 -0.41(-0.39%)
Sep 28, 2021 107.77 107.91 105.73 106.12 1,743,060 -2.90(-2.66%)
Sep 27, 2021 109.76 110.23 108.97 109.02 1,108,089 -1.11(-1.01%)
Sep 24, 2021 108.74 110.31 108.40 110.13 711,167 +1.36(+1.25%)
Sep 23, 2021 108.69 109.79 108.56 108.77 1,545,624 +0.11(+0.10%)
Sep 22, 2021 107.03 108.78 107.03 108.66 971,293 +1.71(+1.60%)
Sep 21, 2021 108.77 109.07 106.50 106.95 1,307,631 -1.61(-1.48%)
Sep 20, 2021 108.00 109.25 107.66 108.56 1,017,899 -0.93(-0.85%)
Sep 17, 2021 112.05 112.17 108.78 109.49 2,528,650 -2.91(-2.59%)
Sep 16, 2021 112.00 112.53 111.00 112.40 1,752,164 +0.46(+0.41%)
Sep 15, 2021 112.39 112.55 111.34 111.94 1,035,792 +0.02(+0.02%)
Sep 14, 2021 112.26 112.36 110.89 111.92 707,026 +0.15(+0.13%)
Sep 13, 2021 112.56 112.67 111.15 111.77 1,436,251 -0.17(-0.15%)
Sep 10, 2021 113.77 113.77 111.76 111.94 820,819 -1.46(-1.29%)
Sep 09, 2021 113.52 113.87 113.03 113.40 796,890 +0.01(+0.01%)
Sep 08, 2021 113.30 113.64 111.86 113.39 1,142,006 +0.67(+0.59%)
Sep 07, 2021 113.62 113.94 112.59 112.72 634,737 -1.08(-0.95%)
Sep 03, 2021 112.67 114.78 112.64 113.80 910,726 +0.86(+0.76%)
Sep 02, 2021 113.69 114.30 112.79 112.94 666,085 -0.45(-0.40%)
Sep 01, 2021 113.84 114.27 112.77 113.39 1,159,361 +0.14(+0.12%)
Aug 31, 2021 113.20 113.55 112.29 113.25 1,826,351 +0.23(+0.20%)
Aug 30, 2021 112.75 113.59 112.19 113.02 1,160,758 +0.82(+0.73%)
Aug 27, 2021 113.04 113.08 111.16 112.20 1,879,838 -1.11(-0.98%)
Aug 26, 2021 113.14 113.75 112.18 113.31 758,355 +0.08(+0.08%)
Aug 25, 2021 113.98 114.08 112.76 113.23 775,241 -0.52(-0.46%)
Aug 24, 2021 114.70 114.80 113.28 113.75 720,901 -0.63(-0.55%)
Aug 23, 2021 114.18 114.87 114.16 114.38 645,414 -0.11(-0.10%)
Aug 20, 2021 113.27 114.70 112.75 114.49 854,714 +1.47(+1.30%)
Aug 19, 2021 112.00 113.95 111.94 113.02 1,027,938 +0.80(+0.71%)
Aug 18, 2021 114.56 114.90 112.15 112.22 1,093,336 -2.71(-2.36%)
Aug 17, 2021 115.08 115.15 114.21 114.93 679,886 -0.33(-0.29%)
Aug 16, 2021 116.29 116.29 114.65 115.26 881,799 -1.03(-0.89%)
Aug 13, 2021 117.75 117.81 115.96 116.29 1,001,742 -0.99(-0.84%)
Aug 12, 2021 116.64 117.77 115.95 117.28 823,843 +0.92(+0.79%)
Aug 11, 2021 116.07 116.82 115.41 116.36 703,780 +0.76(+0.66%)
Aug 10, 2021 115.73 116.12 115.11 115.60 695,572 +0.50(+0.43%)
Aug 09, 2021 114.55 115.32 114.33 115.10 987,074 +0.53(+0.46%)
Aug 06, 2021 113.97 115.08 113.45 114.57 1,505,764 +1.19(+1.05%)
Aug 05, 2021 112.39 114.30 111.28 113.38 1,970,503 +0.97(+0.86%)
Aug 04, 2021 113.55 113.97 110.27 112.41 3,859,106 -7.41(-6.18%)
Aug 03, 2021 118.90 120.28 118.56 119.82 1,125,901 +0.92(+0.77%)
Aug 02, 2021 119.86 120.00 117.23 118.90 1,097,716 -1.02(-0.85%)
Jul 30, 2021 118.54 120.67 118.43 119.92 850,951 +0.54(+0.45%)
Jul 29, 2021 118.73 119.88 118.56 119.38 986,137 +0.24(+0.20%)
Jul 28, 2021 119.85 120.62 118.73 119.14 678,028 -0.71(-0.59%)
Jul 27, 2021 119.49 120.49 118.75 119.85 969,744 +0.63(+0.53%)
Jul 26, 2021 119.54 120.00 118.34 119.22 563,398 -0.32(-0.27%)
Jul 23, 2021 117.42 120.67 116.56 119.54 1,108,867 +2.58(+2.21%)
Jul 22, 2021 117.87 119.56 116.72 116.96 1,780,156 -0.66(-0.56%)
Jul 21, 2021 117.51 117.94 116.14 117.62 600,534 +0.08(+0.07%)
Jul 20, 2021 117.98 118.58 117.48 117.54 1,394,272 +0.27(+0.23%)
Jul 19, 2021 116.48 117.72 116.17 117.27 784,406 +0.24(+0.21%)
Jul 16, 2021 116.87 117.84 116.40 117.03 718,977 +0.58(+0.50%)
Jul 15, 2021 116.01 116.79 115.45 116.45 861,821 +0.44(+0.38%)
Jul 14, 2021 115.64 116.83 115.30 116.01 703,099 +0.87(+0.76%)
Jul 13, 2021 115.31 116.69 115.02 115.14 936,632 -0.41(-0.35%)
Jul 12, 2021 117.78 118.25 115.29 115.55 1,127,818 -2.35(-1.99%)
Jul 09, 2021 117.92 118.10 116.72 117.90 1,000,625 +0.18(+0.15%)
Jul 08, 2021 116.82 118.23 116.16 117.72 1,016,288 -0.20(-0.17%)
Jul 07, 2021 117.68 118.17 115.25 117.92 1,578,591 +0.73(+0.62%)
Jul 06, 2021 117.97 118.62 116.53 117.19 1,086,913 -0.85(-0.72%)
Jul 02, 2021 117.58 118.23 117.56 118.04 640,247 +0.96(+0.82%)
Jul 01, 2021 116.82 117.56 116.63 117.08 839,337 +0.48(+0.41%)
Jun 30, 2021 117.65 117.81 116.36 116.60 957,728 -0.83(-0.71%)
Jun 29, 2021 117.05 118.00 116.39 117.43 820,968 +0.46(+0.39%)
Jun 28, 2021 117.44 117.68 116.47 116.97 758,835 +0.02(+0.02%)
Jun 25, 2021 115.71 118.22 115.24 116.95 4,032,621 +1.12(+0.97%)
Jun 24, 2021 116.81 116.89 115.69 115.83 784,220 -0.13(-0.11%)
Jun 23, 2021 116.20 116.23 114.95 115.96 636,715 -0.02(-0.02%)
Jun 22, 2021 116.13 116.34 115.25 115.98 865,530 +0.16(+0.14%)
Jun 21, 2021 115.33 116.07 114.62 115.82 1,329,049 +1.19(+1.04%)
Jun 18, 2021 116.41 116.56 114.48 114.63 2,875,712 -2.15(-1.84%)
Jun 17, 2021 116.82 117.04 115.72 116.78 976,264 +0.09(+0.08%)
Jun 16, 2021 117.96 118.70 115.98 116.69 1,224,539 -1.49(-1.26%)
Jun 15, 2021 118.65 118.71 117.57 118.18 919,698 +0.18(+0.15%)
Jun 14, 2021 118.07 118.07 117.02 118.00 925,063 -0.45(-0.38%)
Jun 11, 2021 119.30 119.30 117.76 118.45 574,181 -0.63(-0.53%)
Jun 10, 2021 117.70 119.18 117.40 119.08 1,054,835 +1.29(+1.10%)
Jun 09, 2021 117.75 118.49 117.50 117.79 732,885 +0.49(+0.42%)
Jun 08, 2021 117.29 117.59 116.66 117.30 1,125,980 +1.35(+1.16%)
Jun 07, 2021 116.27 116.41 115.21 115.95 903,940 -0.18(-0.15%)
Jun 04, 2021 114.90 116.63 114.83 116.13 894,275 +1.57(+1.37%)
Jun 03, 2021 114.51 115.21 113.51 114.56 829,358 -0.35(-0.30%)
Jun 02, 2021 113.67 115.19 113.57 114.91 937,003 +1.06(+0.93%)
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.