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

Xilinx (NQ: XLNX )

194.92 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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 (%)
Oct 29, 2021 179.24 179.34 1,366,897 -0.84(-0.46%)
Oct 28, 2021 183.62 178.38 180.18 3,941,355 -0.01(-0.01%)
Oct 27, 2021 174.19 185.32 173.41 180.19 4,135,371 +8.94(+5.22%)
Oct 26, 2021 176.41 170.78 171.25 2,545,800 -3.42(-1.96%)
Oct 25, 2021 172.90 175.62 171.32 174.67 1,106,777 +2.71(+1.58%)
Oct 22, 2021 174.09 171.25 171.96 1,792,772 -1.15(-0.66%)
Oct 21, 2021 169.43 173.28 169.43 173.10 1,239,273 +3.36(+1.98%)
Oct 20, 2021 169.57 172.24 168.53 169.75 1,283,710 +0.13(+0.08%)
Oct 19, 2021 169.99 170.97 167.19 169.62 1,539,955 -0.15(-0.09%)
Oct 18, 2021 165.35 170.03 165.16 169.77 2,991,214 +3.23(+1.94%)
Oct 15, 2021 166.45 166.88 164.43 166.54 1,730,746 +1.34(+0.81%)
Oct 14, 2021 163.85 165.63 162.01 165.19 1,640,053 +4.14(+2.57%)
Oct 13, 2021 156.88 162.35 156.88 161.06 1,760,223 +5.72(+3.68%)
Oct 12, 2021 155.39 156.37 154.23 155.34 2,430,141 +0.71(+0.46%)
Oct 11, 2021 154.43 158.60 153.27 154.63 771,678 -1.07(-0.68%)
Oct 08, 2021 158.42 158.90 155.41 155.70 2,222,376 -1.79(-1.14%)
Oct 07, 2021 154.67 160.44 154.06 157.49 1,651,817 +4.21(+2.75%)
Oct 06, 2021 149.19 153.53 148.59 153.28 1,078,853 +2.06(+1.36%)
Oct 05, 2021 147.95 152.60 147.95 151.22 1,482,393 +3.74(+2.53%)
Oct 04, 2021 150.66 150.66 146.90 147.48 2,529,952 -3.84(-2.54%)
Oct 01, 2021 151.26 151.65 148.11 151.31 2,024,513 +0.88(+0.58%)
Sep 30, 2021 149.71 153.43 149.61 150.44 2,170,498 +2.70(+1.83%)
Sep 29, 2021 150.45 152.25 147.68 147.74 1,409,959 -2.77(-1.84%)
Sep 28, 2021 157.75 159.34 150.36 150.51 2,181,507 -8.50(-5.35%)
Sep 27, 2021 156.06 159.81 153.76 159.01 1,688,673 +2.34(+1.49%)
Sep 24, 2021 154.91 157.18 153.69 156.66 1,361,850 +1.04(+0.67%)
Sep 23, 2021 154.02 156.82 153.61 155.63 1,635,746 +2.37(+1.55%)
Sep 22, 2021 151.80 153.91 151.01 153.26 1,117,158 +2.56(+1.70%)
Sep 21, 2021 150.53 152.36 149.39 150.70 1,807,743 +1.31(+0.87%)
Sep 20, 2021 150.35 151.56 146.60 149.39 2,002,663 -3.83(-2.50%)
Sep 17, 2021 155.72 156.15 152.32 153.22 3,372,755 -3.46(-2.21%)
Sep 16, 2021 155.37 157.50 153.81 156.67 1,910,150 -0.51(-0.32%)
Sep 15, 2021 155.60 157.25 152.68 157.18 1,950,831 +2.17(+1.40%)
Sep 14, 2021 155.11 157.90 153.96 155.01 1,735,799 +0.56(+0.36%)
Sep 13, 2021 155.86 155.96 150.80 154.45 1,252,062 +0.00(+0.00%)
Sep 10, 2021 154.28 156.72 153.35 154.45 1,388,165 +0.85(+0.55%)
Sep 09, 2021 152.79 154.41 152.61 153.61 877,193 +0.85(+0.55%)
Sep 08, 2021 153.51 153.94 151.22 152.76 1,626,883 -1.43(-0.92%)
Sep 07, 2021 155.33 155.65 153.44 154.18 808,187 -1.21(-0.78%)
Sep 03, 2021 152.73 155.92 152.68 155.39 1,015,479 +1.81(+1.18%)
Sep 02, 2021 154.63 154.63 151.47 153.58 1,138,566 -0.33(-0.21%)
Sep 01, 2021 155.54 157.01 153.79 153.91 1,025,270 -1.12(-0.72%)
Aug 31, 2021 155.17 156.11 151.70 155.02 1,822,587 +0.52(+0.34%)
Aug 30, 2021 156.43 158.72 153.80 154.50 1,318,590 -1.20(-0.77%)
Aug 27, 2021 150.80 155.86 150.69 155.70 1,806,245 +5.14(+3.41%)
Aug 26, 2021 152.26 153.10 149.91 150.56 1,364,224 -2.13(-1.40%)
Aug 25, 2021 153.12 155.93 151.49 152.69 1,853,932 +0.16(+0.10%)
Aug 24, 2021 152.95 153.31 150.68 152.53 2,393,996 -0.43(-0.28%)
Aug 23, 2021 151.44 153.75 148.28 152.96 4,994,719 +9.22(+6.41%)
Aug 20, 2021 141.98 144.70 141.98 143.74 1,755,508 +1.75(+1.24%)
Aug 19, 2021 139.97 143.90 138.09 141.99 2,358,870 +1.19(+0.85%)
Aug 18, 2021 141.98 143.72 140.64 140.79 1,715,047 -1.32(-0.93%)
Aug 17, 2021 140.48 142.14 138.58 142.12 1,598,775 +0.00(+0.00%)
Aug 16, 2021 145.72 145.95 141.08 142.12 2,004,997 -3.97(-2.72%)
Aug 13, 2021 145.14 147.46 144.31 146.09 1,472,117 +0.68(+0.47%)
Aug 12, 2021 146.37 147.69 145.02 145.42 1,769,548 -1.96(-1.33%)
Aug 11, 2021 146.47 148.46 145.35 147.38 2,543,419 +1.35(+0.93%)
Aug 10, 2021 150.66 150.66 145.11 146.02 2,047,246 -2.39(-1.61%)
Aug 09, 2021 150.18 150.94 147.59 148.41 3,888,388 -1.22(-0.82%)
Aug 06, 2021 149.45 152.93 147.94 149.64 3,485,964 -0.79(-0.52%)
Aug 05, 2021 145.47 151.16 144.58 150.43 5,913,769 +6.33(+4.39%)
Aug 04, 2021 146.28 147.75 137.05 144.10 10,855,626 -1.82(-1.25%)
Aug 03, 2021 148.53 149.95 142.73 145.92 5,838,179 -2.51(-1.69%)
Aug 02, 2021 149.45 151.94 145.71 148.44 5,453,141 -0.86(-0.57%)
Jul 30, 2021 144.88 150.72 143.15 149.29 3,078,284 +2.58(+1.76%)
Jul 29, 2021 138.49 148.11 137.33 146.71 3,697,442 +8.68(+6.29%)
Jul 28, 2021 133.59 140.09 130.17 138.03 3,263,354 +7.51(+5.76%)
Jul 27, 2021 135.50 136.00 126.81 130.52 3,426,113 -4.42(-3.28%)
Jul 26, 2021 136.55 137.69 134.58 134.94 1,051,210 -2.41(-1.76%)
Jul 23, 2021 136.53 137.59 134.71 137.35 653,408 +1.38(+1.02%)
Jul 22, 2021 133.98 136.02 133.51 135.97 714,658 +1.14(+0.84%)
Jul 21, 2021 130.28 134.97 130.25 134.84 1,156,953 +4.22(+3.23%)
Jul 20, 2021 129.19 131.69 126.79 130.62 1,231,677 +1.76(+1.37%)
Jul 19, 2021 126.93 129.63 125.62 128.86 1,970,126 +0.70(+0.54%)
Jul 16, 2021 129.63 130.62 127.75 128.16 990,744 -1.08(-0.83%)
Jul 15, 2021 132.56 132.68 128.05 129.24 1,314,688 -3.02(-2.28%)
Jul 14, 2021 134.40 134.92 131.87 132.25 921,228 -1.25(-0.93%)
Jul 13, 2021 133.46 134.75 132.78 133.50 1,908,795 -1.09(-0.81%)
Jul 12, 2021 134.92 135.84 132.04 134.59 2,097,365 -0.51(-0.38%)
Jul 09, 2021 134.20 135.55 130.24 135.09 2,001,443 +1.76(+1.32%)
Jul 08, 2021 132.19 134.84 131.71 133.33 2,554,104 -3.61(-2.63%)
Jul 07, 2021 144.68 144.68 136.63 136.94 2,743,705 -6.70(-4.67%)
Jul 06, 2021 144.45 145.02 142.38 143.64 2,821,071 -0.39(-0.27%)
Jul 02, 2021 142.11 144.45 140.04 144.03 1,704,885 +2.74(+1.94%)
Jul 01, 2021 144.15 144.15 139.59 141.29 2,881,327 -2.82(-1.96%)
Jun 30, 2021 140.10 144.99 140.09 144.11 4,109,292 +5.05(+3.63%)
Jun 29, 2021 134.95 139.78 134.17 139.06 1,827,733 +4.19(+3.11%)
Jun 28, 2021 133.03 135.65 133.04 134.87 1,509,067 +3.23(+2.45%)
Jun 25, 2021 133.52 133.61 131.15 131.64 2,064,338 -1.59(-1.19%)
Jun 24, 2021 131.20 135.31 131.20 133.22 1,348,338 +2.84(+2.18%)
Jun 23, 2021 129.40 130.90 129.05 130.38 949,020 +0.84(+0.65%)
Jun 22, 2021 127.98 129.89 127.20 129.54 1,372,020 +2.48(+1.95%)
Jun 21, 2021 131.29 131.47 126.64 127.06 2,610,872 -4.37(-3.33%)
Jun 18, 2021 131.81 133.76 129.24 131.44 5,300,282 -0.42(-0.32%)
Jun 17, 2021 125.98 133.62 125.75 131.86 2,889,184 +6.14(+4.88%)
Jun 16, 2021 127.06 127.88 123.78 125.72 1,019,305 -0.86(-0.68%)
Jun 15, 2021 127.54 128.09 125.84 126.58 905,475 -1.28(-1.01%)
Jun 14, 2021 128.29 128.45 126.21 127.86 834,067 -0.17(-0.13%)
Jun 11, 2021 128.10 129.29 127.03 128.03 1,342,384 -0.29(-0.23%)
Jun 10, 2021 125.54 128.53 125.05 128.32 1,223,201 +2.84(+2.26%)
Jun 09, 2021 127.37 128.08 125.23 125.48 1,142,790 -1.50(-1.19%)
Jun 08, 2021 128.08 129.46 125.75 126.98 1,403,141 -0.28(-0.22%)
Jun 07, 2021 127.35 128.54 126.25 127.26 842,627 -0.90(-0.70%)
Jun 04, 2021 126.37 129.05 126.37 128.16 1,197,949 +2.79(+2.23%)
Jun 03, 2021 126.42 128.33 125.32 125.37 1,690,684 -3.30(-2.56%)
Jun 02, 2021 127.23 130.05 127.03 128.67 2,237,687 +1.20(+0.95%)
Jun 01, 2021 126.88 130.62 126.88 127.46 1,538,522 +0.93(+0.73%)
May 28, 2021 123.22 127.81 123.22 126.53 1,656,554 +3.97(+3.23%)
May 27, 2021 123.02 123.29 121.90 122.57 1,874,179 -0.68(-0.55%)
May 26, 2021 123.42 124.52 122.85 123.25 1,722,408 -0.39(-0.31%)
May 25, 2021 123.91 125.22 122.42 123.64 1,391,183 +0.32(+0.26%)
May 24, 2021 123.45 123.94 122.27 123.32 1,097,434 +0.96(+0.78%)
May 21, 2021 124.49 124.63 121.85 122.36 1,102,289 -1.18(-0.95%)
May 20, 2021 121.00 123.88 120.52 123.54 1,709,913 +3.22(+2.67%)
May 19, 2021 115.19 121.19 114.70 120.32 3,225,873 +2.94(+2.50%)
May 18, 2021 118.14 119.48 116.99 117.38 1,581,911 -0.33(-0.28%)
May 17, 2021 116.69 118.85 115.75 117.71 1,513,427 +0.14(+0.12%)
May 14, 2021 115.30 118.38 113.85 117.57 1,926,096 +3.38(+2.96%)
May 13, 2021 118.34 118.42 113.82 114.19 2,549,273 -2.25(-1.93%)
May 12, 2021 117.86 118.95 115.73 116.44 3,547,877 -4.34(-3.60%)
May 11, 2021 115.56 121.03 114.01 120.79 2,084,304 +1.63(+1.37%)
May 10, 2021 122.68 122.92 119.07 119.15 1,733,780 -4.82(-3.89%)
May 07, 2021 122.94 124.86 122.64 123.97 2,023,481 +2.28(+1.88%)
May 06, 2021 121.36 122.25 119.39 121.69 1,563,953 +0.11(+0.09%)
May 05, 2021 123.19 124.08 120.74 121.58 2,487,502 -1.03(-0.84%)
May 04, 2021 121.66 122.77 120.22 122.61 4,154,814 -0.49(-0.40%)
May 03, 2021 127.85 128.16 122.95 123.10 3,780,205 -4.39(-3.45%)
Apr 30, 2021 130.04 131.80 127.07 127.49 4,919,707 -4.49(-3.40%)
Apr 29, 2021 131.85 133.74 129.95 131.99 2,012,365 +0.95(+0.72%)
Apr 28, 2021 138.49 139.34 130.84 131.04 2,320,495 -2.08(-1.56%)
Apr 27, 2021 133.70 135.93 132.96 133.12 1,903,980 -0.35(-0.26%)
Apr 26, 2021 129.52 134.03 129.01 133.47 1,491,615 +4.28(+3.32%)
Apr 23, 2021 124.12 129.70 123.99 129.19 1,786,438 +6.56(+5.35%)
Apr 22, 2021 126.58 126.69 122.00 122.63 1,745,660 -3.86(-3.05%)
Apr 21, 2021 122.84 126.90 122.55 126.48 2,561,613 +3.32(+2.69%)
Apr 20, 2021 125.84 126.44 122.45 123.17 1,953,704 -3.27(-2.58%)
Apr 19, 2021 127.52 129.63 124.96 126.44 1,843,088 -1.73(-1.35%)
Apr 16, 2021 130.01 130.51 127.38 128.17 2,187,707 -1.45(-1.12%)
Apr 15, 2021 125.05 131.15 125.05 129.62 3,745,703 +6.47(+5.25%)
Apr 14, 2021 126.26 126.58 122.37 123.16 1,213,930 -2.59(-2.06%)
Apr 13, 2021 124.78 126.89 123.94 125.75 1,519,860 +1.97(+1.59%)
Apr 12, 2021 129.06 129.09 122.52 123.78 3,542,443 -5.47(-4.23%)
Apr 09, 2021 131.62 131.64 128.71 129.25 8,894,756 -3.04(-2.30%)
Apr 08, 2021 133.01 133.26 130.88 132.28 4,253,151 +1.09(+0.83%)
Apr 07, 2021 129.69 132.40 128.19 131.20 1,788,194 +1.28(+0.98%)
Apr 06, 2021 129.88 131.67 129.19 129.92 2,596,833 -0.33(-0.25%)
Apr 05, 2021 131.50 131.51 128.64 130.25 1,891,882 +0.88(+0.68%)
Apr 01, 2021 125.62 129.64 125.60 129.38 2,717,546 +5.93(+4.80%)
Mar 31, 2021 121.06 124.67 120.83 123.45 2,728,043 +3.59(+2.99%)
Mar 30, 2021 120.81 120.81 117.98 119.86 1,600,548 -1.92(-1.58%)
Mar 29, 2021 121.32 122.83 120.01 121.78 1,798,773 -0.91(-0.74%)
Mar 26, 2021 119.58 122.92 117.63 122.69 2,368,970 +3.10(+2.59%)
Mar 25, 2021 118.62 120.17 116.87 119.59 1,484,372 +0.07(+0.06%)
Mar 24, 2021 121.98 123.43 119.49 119.52 2,169,933 -2.16(-1.78%)
Mar 23, 2021 125.16 125.16 120.75 121.68 2,760,863 -3.21(-2.57%)
Mar 22, 2021 123.72 126.59 122.78 124.89 2,707,265 +2.46(+2.01%)
Mar 19, 2021 122.18 123.40 120.28 122.43 6,402,634 +0.63(+0.51%)
Mar 18, 2021 125.63 126.83 121.02 121.80 2,750,308 -6.91(-5.37%)
Mar 17, 2021 127.02 129.85 124.94 128.72 1,943,744 +0.01(+0.01%)
Mar 16, 2021 129.58 131.84 127.88 128.71 2,272,606 +0.56(+0.44%)
Mar 15, 2021 126.28 128.40 125.29 128.15 2,263,857 +3.16(+2.53%)
Mar 12, 2021 122.60 125.31 122.42 124.99 1,456,029 -0.64(-0.51%)
Mar 11, 2021 121.57 126.59 121.31 125.63 3,638,029 +7.32(+6.19%)
Mar 10, 2021 121.92 122.04 118.10 118.31 1,761,541 -1.53(-1.28%)
Mar 09, 2021 115.64 120.84 115.04 119.84 3,045,602 +8.16(+7.31%)
Mar 08, 2021 119.06 119.70 111.60 111.68 2,514,830 -7.83(-6.55%)
Mar 05, 2021 119.54 119.94 111.43 119.51 2,852,741 +2.82(+2.42%)
Mar 04, 2021 122.55 124.64 116.03 116.69 4,435,028 -6.37(-5.17%)
Mar 03, 2021 129.25 129.48 123.04 123.06 2,454,926 -6.42(-4.96%)
Mar 02, 2021 133.92 133.92 129.34 129.47 1,732,736 -3.83(-2.87%)
Mar 01, 2021 131.05 133.48 129.00 133.30 2,164,091 +3.48(+2.68%)
Feb 26, 2021 127.68 131.02 126.13 129.82 2,498,143 +4.62(+3.69%)
Feb 25, 2021 131.01 133.34 124.13 125.20 2,885,836 -8.12(-6.09%)
Feb 24, 2021 128.72 133.60 126.73 133.32 3,834,779 +3.45(+2.65%)
Feb 23, 2021 127.70 130.96 121.66 129.87 2,878,589 -0.94(-0.72%)
Feb 22, 2021 136.01 136.13 130.56 130.81 2,127,149 -7.39(-5.35%)
Feb 19, 2021 138.27 139.58 137.20 138.20 1,818,756 +1.15(+0.84%)
Feb 18, 2021 137.44 138.04 134.85 137.06 1,175,781 -1.75(-1.26%)
Feb 17, 2021 140.44 141.11 137.04 138.81 1,598,640 -3.25(-2.29%)
Feb 16, 2021 145.10 145.22 140.80 142.06 1,660,282 -3.16(-2.18%)
Feb 12, 2021 143.31 145.63 142.63 145.22 1,535,219 +1.55(+1.08%)
Feb 11, 2021 143.62 144.57 141.03 143.67 1,621,411 +1.05(+0.73%)
Feb 10, 2021 141.73 143.94 139.61 142.63 2,197,044 +2.29(+1.63%)
Feb 09, 2021 140.69 142.42 139.74 140.33 1,541,624 -0.58(-0.41%)
Feb 08, 2021 136.38 142.28 136.25 140.91 2,672,334 +4.93(+3.63%)
Feb 05, 2021 136.50 136.87 134.34 135.98 1,924,845 +0.20(+0.15%)
Feb 04, 2021 135.02 136.16 133.73 135.78 1,245,034 +0.89(+0.66%)
Feb 03, 2021 136.98 138.00 134.62 134.89 2,976,135 -1.91(-1.40%)
Feb 02, 2021 136.20 137.41 134.21 136.81 4,460,149 +1.99(+1.48%)
Feb 01, 2021 131.96 135.14 129.83 134.81 2,837,138 +4.72(+3.63%)
Jan 29, 2021 133.18 134.22 129.10 130.09 2,764,217 -2.99(-2.25%)
Jan 28, 2021 135.50 136.69 132.54 133.08 2,464,747 -0.29(-0.22%)
Jan 27, 2021 139.61 139.61 130.33 133.37 4,010,197 -10.49(-7.29%)
Jan 26, 2021 145.85 146.44 143.29 143.86 3,276,539 -0.75(-0.52%)
Jan 25, 2021 144.70 147.56 140.79 144.61 2,508,572 +2.19(+1.54%)
Jan 22, 2021 145.00 147.78 141.46 142.42 3,113,997 +1.77(+1.26%)
Jan 21, 2021 138.27 141.84 137.01 140.64 3,374,089 +3.15(+2.29%)
Jan 20, 2021 139.50 141.03 137.34 137.50 4,653,574 -1.35(-0.98%)
Jan 19, 2021 137.85 138.96 135.38 138.85 3,318,380 +2.75(+2.02%)
Jan 15, 2021 139.06 140.74 135.65 136.10 2,288,576 -3.39(-2.43%)
Jan 14, 2021 140.87 141.25 138.22 139.49 3,678,719 -1.16(-0.83%)
Jan 13, 2021 142.82 144.58 139.57 140.65 3,600,551 -5.48(-3.75%)
Jan 12, 2021 151.38 152.95 144.59 146.13 5,937,004 -4.39(-2.92%)
Jan 11, 2021 147.24 154.36 146.07 150.53 4,445,587 +3.08(+2.09%)
Jan 08, 2021 149.90 150.87 146.27 147.45 2,866,993 -1.71(-1.15%)
Jan 07, 2021 142.14 149.46 141.93 149.16 2,607,305 +8.46(+6.01%)
Jan 06, 2021 141.46 144.20 138.32 140.70 3,354,369 -3.00(-2.09%)
Jan 05, 2021 141.77 143.81 140.75 143.70 2,627,159 +1.79(+1.26%)
Jan 04, 2021 141.71 148.71 140.68 141.91 2,425,327 +0.66(+0.47%)
Dec 31, 2020 141.25 141.25 141.25 2,903,269 -0.33(-0.23%)
Dec 30, 2020 139.77 142.84 139.02 141.58 2,903,269 +2.19(+1.57%)
Dec 29, 2020 141.43 142.79 138.05 139.39 1,495,349 -1.61(-1.14%)
Dec 28, 2020 143.55 143.81 140.29 141.00 1,985,734 -0.47(-0.33%)
Dec 24, 2020 142.62 143.03 140.92 141.47 1,171,788 +0.00(+0.00%)
Dec 23, 2020 143.52 143.59 141.22 141.47 1,772,893 -2.16(-1.51%)
Dec 22, 2020 144.78 144.94 140.61 143.63 1,906,924 -1.12(-0.77%)
Dec 21, 2020 146.26 147.52 141.18 144.75 1,805,904 -3.90(-2.62%)
Dec 18, 2020 151.69 152.47 146.25 148.64 4,600,940 -2.66(-1.76%)
Dec 17, 2020 152.09 152.98 150.30 151.30 1,279,689 +0.11(+0.07%)
Dec 16, 2020 151.30 152.23 149.34 151.19 1,570,534 -0.36(-0.24%)
Dec 15, 2020 150.43 153.56 149.06 151.55 3,153,609 +3.07(+2.07%)
Dec 14, 2020 144.08 149.41 143.79 148.49 2,718,799 +5.18(+3.62%)
Dec 11, 2020 143.17 144.44 140.94 143.30 1,125,017 -0.03(-0.02%)
Dec 10, 2020 140.24 144.39 139.80 143.33 1,976,451 +2.45(+1.74%)
Dec 09, 2020 145.10 148.25 140.03 140.88 2,549,311 -4.77(-3.28%)
Dec 08, 2020 147.43 148.79 144.18 145.66 1,688,375 -2.07(-1.40%)
Dec 07, 2020 148.85 148.85 146.05 147.73 1,827,914 +0.36(+0.24%)
Dec 04, 2020 144.39 148.38 141.76 147.37 2,272,818 +3.51(+2.44%)
Dec 03, 2020 147.13 147.96 143.38 143.86 1,901,508 -2.71(-1.85%)
Dec 02, 2020 145.27 150.99 145.06 146.57 2,338,803 +1.31(+0.90%)
Dec 01, 2020 144.47 146.94 141.90 145.27 2,753,322 +0.25(+0.17%)
Nov 30, 2020 136.99 145.31 136.15 145.02 4,906,049 +8.03(+5.86%)
Nov 27, 2020 136.73 137.30 135.04 136.99 966,035 +1.92(+1.42%)
Nov 25, 2020 133.51 136.83 133.43 135.06 1,999,920 +2.33(+1.76%)
Nov 24, 2020 133.63 134.07 129.84 132.73 1,069,403 -0.08(-0.06%)
Nov 23, 2020 132.95 136.35 131.83 132.81 2,456,941 +0.92(+0.70%)
Nov 20, 2020 132.25 133.51 131.40 131.90 3,415,400 -0.58(-0.44%)
Nov 19, 2020 127.99 132.86 127.49 132.47 4,093,974 +3.87(+3.01%)
Nov 18, 2020 129.73 131.02 128.35 128.61 2,313,454 -1.32(-1.02%)
Nov 17, 2020 130.77 132.38 129.45 129.93 1,908,246 -0.90(-0.68%)
Nov 16, 2020 127.26 131.05 126.61 130.83 3,899,807 +3.65(+2.87%)
Nov 13, 2020 128.62 129.58 125.96 127.18 1,759,439 +0.00(+0.00%)
Nov 12, 2020 126.72 129.26 125.41 127.18 2,262,406 +0.59(+0.46%)
Nov 11, 2020 123.92 127.23 123.40 126.59 3,061,909 +4.59(+3.76%)
Nov 10, 2020 127.87 128.38 120.80 122.00 4,939,970 -7.87(-6.06%)
Nov 09, 2020 132.23 136.00 129.28 129.87 6,274,662 -3.38(-2.53%)
Nov 06, 2020 129.38 134.07 128.77 133.25 5,110,733 +4.16(+3.22%)
Nov 05, 2020 129.31 130.59 128.03 129.09 5,497,138 +1.66(+1.30%)
Nov 04, 2020 125.61 128.31 123.75 127.43 8,566,016 +7.39(+6.16%)
Nov 03, 2020 118.10 120.87 117.53 120.04 5,085,451 +2.33(+1.98%)
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.