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

Masimo Corp (NQ: MASI )

122.27 +1.66 (+1.38%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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 149.53 152.69 146.74 146.89 756,710 -2.64(-1.77%)
Aug 30, 2022 150.68 151.53 147.55 149.53 772,645 -0.76(-0.51%)
Aug 29, 2022 150.02 151.20 148.77 150.29 1,115,176 -1.50(-0.99%)
Aug 26, 2022 156.48 157.20 151.04 151.79 733,824 -5.56(-3.53%)
Aug 25, 2022 153.49 157.60 152.22 157.35 588,724 +4.33(+2.83%)
Aug 24, 2022 149.91 154.00 149.59 153.02 768,974 +3.35(+2.24%)
Aug 23, 2022 151.69 152.10 147.64 149.67 792,315 -2.94(-1.93%)
Aug 22, 2022 154.11 155.32 152.08 152.61 1,446,398 -3.11(-2.00%)
Aug 19, 2022 158.98 160.40 154.19 155.72 651,053 -4.21(-2.63%)
Aug 18, 2022 165.36 165.98 159.51 159.93 1,084,105 -5.61(-3.39%)
Aug 17, 2022 167.63 169.44 164.83 165.54 956,768 -3.84(-2.27%)
Aug 16, 2022 164.56 172.74 164.55 169.38 2,139,403 +9.61(+6.01%)
Aug 15, 2022 154.50 160.30 153.90 159.77 2,249,510 +5.40(+3.50%)
Aug 12, 2022 152.45 155.26 150.66 154.37 1,680,063 +1.16(+0.76%)
Aug 11, 2022 156.77 158.53 152.57 153.21 1,878,428 -4.57(-2.90%)
Aug 10, 2022 153.19 160.48 153.00 157.78 2,406,790 +9.61(+6.49%)
Aug 09, 2022 153.33 154.24 147.70 148.17 1,076,437 -6.44(-4.17%)
Aug 08, 2022 152.87 157.89 152.87 154.61 1,922,298 +1.15(+0.75%)
Aug 05, 2022 148.37 153.59 147.86 153.46 925,700 +2.70(+1.79%)
Aug 04, 2022 149.99 151.54 148.41 150.76 684,540 +0.50(+0.33%)
Aug 03, 2022 146.22 151.50 146.03 150.26 1,532,304 +4.62(+3.17%)
Aug 02, 2022 144.48 147.17 144.16 145.64 713,605 +0.85(+0.59%)
Aug 01, 2022 144.15 145.62 140.90 144.79 902,076 +0.21(+0.15%)
Jul 29, 2022 144.10 144.95 141.45 144.58 586,943 -0.57(-0.39%)
Jul 28, 2022 143.63 145.29 139.36 145.15 518,356 +2.55(+1.79%)
Jul 27, 2022 140.54 143.31 138.74 142.60 734,395 +2.72(+1.94%)
Jul 26, 2022 139.58 140.91 136.62 139.88 889,053 +1.06(+0.76%)
Jul 25, 2022 138.10 139.55 134.99 138.82 1,272,388 -0.10(-0.07%)
Jul 22, 2022 142.84 143.90 136.37 138.92 683,772 -3.53(-2.48%)
Jul 21, 2022 138.84 143.28 138.62 142.45 680,386 +4.41(+3.19%)
Jul 20, 2022 134.77 140.13 134.77 138.04 1,323,993 +4.46(+3.34%)
Jul 19, 2022 128.14 133.62 127.48 133.58 932,591 +7.27(+5.76%)
Jul 18, 2022 128.19 129.26 124.84 126.31 1,079,947 -1.54(-1.20%)
Jul 15, 2022 127.47 128.21 125.05 127.85 489,902 +2.27(+1.81%)
Jul 14, 2022 126.05 126.78 123.00 125.58 459,125 -0.47(-0.37%)
Jul 13, 2022 128.27 129.50 122.68 126.05 674,942 -5.40(-4.11%)
Jul 12, 2022 131.82 133.40 129.67 131.45 453,318 -0.37(-0.28%)
Jul 11, 2022 135.07 136.25 131.54 131.82 320,127 -4.68(-3.43%)
Jul 08, 2022 136.59 138.79 135.39 136.50 305,395 -1.20(-0.87%)
Jul 07, 2022 136.56 140.22 135.93 137.70 354,633 +0.26(+0.19%)
Jul 06, 2022 136.80 138.16 135.28 137.44 530,896 +0.79(+0.58%)
Jul 05, 2022 133.11 136.78 130.86 136.65 502,997 +0.75(+0.55%)
Jul 01, 2022 131.87 136.14 130.75 135.90 456,474 +5.23(+4.00%)
Jun 30, 2022 134.09 136.05 126.52 130.67 822,098 -5.44(-4.00%)
Jun 29, 2022 137.52 138.28 134.96 136.11 620,972 -0.96(-0.70%)
Jun 28, 2022 139.53 140.77 136.23 137.07 550,630 -2.73(-1.95%)
Jun 27, 2022 140.17 141.08 138.01 139.80 755,728 +1.20(+0.87%)
Jun 24, 2022 136.54 139.34 135.29 138.60 449,741 +2.97(+2.19%)
Jun 23, 2022 128.02 135.93 127.77 135.63 472,458 +7.94(+6.22%)
Jun 22, 2022 125.75 129.84 125.74 127.69 367,071 +0.81(+0.64%)
Jun 21, 2022 127.68 128.46 125.88 126.88 654,422 +2.13(+1.71%)
Jun 17, 2022 122.04 127.46 122.04 124.75 1,196,970 +2.73(+2.24%)
Jun 16, 2022 122.63 123.51 120.72 122.02 525,150 -4.51(-3.56%)
Jun 15, 2022 124.19 128.39 122.85 126.53 509,340 +3.47(+2.82%)
Jun 14, 2022 129.11 130.17 121.74 123.06 1,055,580 -6.36(-4.91%)
Jun 13, 2022 133.78 135.44 128.31 129.42 1,068,524 -9.22(-6.65%)
Jun 10, 2022 136.52 139.52 136.01 138.64 674,797 -0.78(-0.56%)
Jun 09, 2022 138.30 141.62 137.46 139.42 539,232 -0.59(-0.42%)
Jun 08, 2022 140.66 142.44 139.55 140.01 433,275 -1.25(-0.88%)
Jun 07, 2022 138.52 142.29 137.98 141.26 513,435 +0.67(+0.48%)
Jun 06, 2022 142.57 143.54 139.62 140.59 485,584 +0.59(+0.42%)
Jun 03, 2022 140.46 141.15 137.61 140.00 650,326 -2.72(-1.91%)
Jun 02, 2022 142.44 142.75 136.49 142.72 411,458 +5.83(+4.26%)
Jun 01, 2022 142.36 144.37 136.06 136.89 530,862 -3.54(-2.52%)
May 31, 2022 143.00 143.97 139.33 140.43 1,847,645 -3.07(-2.14%)
May 27, 2022 140.83 144.64 140.15 143.50 950,730 +4.16(+2.99%)
May 26, 2022 138.91 140.40 137.05 139.34 664,004 +1.53(+1.11%)
May 25, 2022 139.79 142.56 135.80 137.81 1,429,552 -3.65(-2.58%)
May 24, 2022 140.12 142.85 137.64 141.46 916,603 -0.85(-0.60%)
May 23, 2022 142.18 144.14 138.35 142.31 1,094,065 +1.08(+0.76%)
May 20, 2022 142.38 143.16 137.33 141.23 1,525,942 -0.15(-0.11%)
May 19, 2022 135.57 143.81 135.00 141.38 1,427,446 +4.53(+3.31%)
May 18, 2022 137.18 140.80 136.55 136.85 1,086,587 -3.13(-2.24%)
May 17, 2022 136.91 140.57 136.50 139.98 1,371,244 +5.05(+3.74%)
May 16, 2022 133.96 137.55 133.23 134.93 859,628 -1.11(-0.82%)
May 13, 2022 129.71 137.18 128.95 136.04 1,030,006 +7.86(+6.13%)
May 12, 2022 121.90 128.63 121.90 128.18 1,168,886 +5.46(+4.45%)
May 11, 2022 126.25 127.55 122.34 122.72 1,735,293 -5.27(-4.12%)
May 10, 2022 123.08 129.33 120.98 127.99 1,334,913 +7.48(+6.21%)
May 09, 2022 125.28 126.82 119.81 120.51 1,916,397 -8.72(-6.75%)
May 06, 2022 124.19 129.72 121.51 129.23 1,475,908 +4.43(+3.55%)
May 05, 2022 126.06 126.74 121.33 124.80 1,106,263 -3.30(-2.58%)
May 04, 2022 115.00 130.47 112.70 128.10 2,462,357 +10.13(+8.59%)
May 03, 2022 119.32 121.42 116.99 117.97 951,412 -1.18(-0.99%)
May 02, 2022 112.54 119.37 112.07 119.15 1,657,838 +6.18(+5.47%)
Apr 29, 2022 118.48 120.26 112.81 112.97 917,997 -5.29(-4.47%)
Apr 28, 2022 119.84 120.35 113.65 118.26 1,078,730 +1.16(+0.99%)
Apr 27, 2022 118.69 120.51 116.75 117.10 714,440 -1.54(-1.30%)
Apr 26, 2022 123.52 124.50 118.15 118.64 861,819 -5.15(-4.16%)
Apr 25, 2022 125.23 126.82 122.72 123.79 826,953 -1.13(-0.90%)
Apr 22, 2022 130.30 130.67 124.65 124.92 663,191 -5.47(-4.20%)
Apr 21, 2022 137.42 138.14 130.17 130.39 414,678 -5.83(-4.28%)
Apr 20, 2022 139.29 139.55 135.05 136.22 454,097 -0.11(-0.08%)
Apr 19, 2022 130.36 137.64 130.36 136.33 779,997 +6.27(+4.82%)
Apr 18, 2022 134.12 134.75 129.68 130.06 545,605 -4.81(-3.57%)
Apr 14, 2022 138.89 138.89 134.62 134.87 413,396 -2.91(-2.11%)
Apr 13, 2022 136.76 138.87 136.15 137.78 841,637 +0.33(+0.24%)
Apr 12, 2022 140.96 143.12 137.11 137.45 870,658 -2.28(-1.63%)
Apr 11, 2022 142.47 143.36 139.53 139.73 316,414 -4.27(-2.97%)
Apr 08, 2022 147.22 147.22 143.90 144.00 311,487 -3.26(-2.21%)
Apr 07, 2022 145.00 149.10 145.00 147.26 792,229 +1.05(+0.72%)
Apr 06, 2022 144.53 147.05 140.98 146.21 1,193,972 +1.16(+0.80%)
Apr 05, 2022 151.25 151.74 143.34 145.05 1,679,081 -5.42(-3.60%)
Apr 04, 2022 152.70 154.51 149.23 150.47 1,903,632 -1.24(-0.82%)
Apr 01, 2022 147.97 151.88 146.51 151.71 1,846,569 +6.17(+4.24%)
Mar 31, 2022 149.31 153.47 142.70 145.54 2,209,536 -9.86(-6.34%)
Mar 30, 2022 157.94 158.47 155.03 155.40 362,336 -3.89(-2.44%)
Mar 29, 2022 157.32 159.63 155.58 159.29 377,183 +4.26(+2.75%)
Mar 28, 2022 154.60 156.99 151.10 155.03 420,037 +1.04(+0.68%)
Mar 25, 2022 156.86 157.58 152.74 153.99 687,190 -2.73(-1.74%)
Mar 24, 2022 154.86 156.74 153.21 156.72 567,140 +3.10(+2.02%)
Mar 23, 2022 158.03 158.09 151.92 153.62 353,470 -6.26(-3.92%)
Mar 22, 2022 158.62 163.31 157.31 159.88 411,512 +1.75(+1.11%)
Mar 21, 2022 157.13 158.69 154.28 158.13 703,212 +0.45(+0.29%)
Mar 18, 2022 156.35 159.81 155.54 157.68 1,964,453 +0.28(+0.18%)
Mar 17, 2022 147.46 157.57 144.36 157.40 1,465,880 +7.98(+5.34%)
Mar 16, 2022 140.31 149.58 140.31 149.42 1,711,390 +10.68(+7.70%)
Mar 15, 2022 135.25 139.50 135.25 138.74 997,153 +3.03(+2.23%)
Mar 14, 2022 136.80 140.71 134.91 135.71 745,043 -1.01(-0.74%)
Mar 11, 2022 142.26 142.49 136.59 136.72 716,221 -4.72(-3.34%)
Mar 10, 2022 141.03 141.75 139.25 141.44 786,790 -2.06(-1.44%)
Mar 09, 2022 143.31 145.49 141.68 143.50 1,109,340 +2.48(+1.76%)
Mar 08, 2022 143.61 144.84 138.82 141.02 832,968 -3.30(-2.29%)
Mar 07, 2022 149.51 150.75 143.10 144.32 812,398 -5.25(-3.51%)
Mar 04, 2022 152.46 152.79 147.34 149.57 982,959 -2.89(-1.90%)
Mar 03, 2022 155.43 156.00 151.20 152.46 982,490 -1.17(-0.76%)
Mar 02, 2022 154.93 155.90 151.83 153.63 1,650,704 -1.01(-0.65%)
Mar 01, 2022 157.00 161.80 154.26 154.64 1,159,722 -2.81(-1.78%)
Feb 28, 2022 152.90 157.60 151.58 157.45 1,320,212 +4.24(+2.77%)
Feb 25, 2022 154.25 154.38 147.18 153.21 1,512,883 -0.80(-0.52%)
Feb 24, 2022 149.40 155.80 147.20 154.01 1,651,229 +1.32(+0.86%)
Feb 23, 2022 157.69 158.97 150.49 152.69 981,215 -4.84(-3.07%)
Feb 22, 2022 152.76 159.64 151.06 157.53 880,909 +3.19(+2.07%)
Feb 18, 2022 154.34 0 +1.97(+1.29%)
Feb 17, 2022 148.44 161.96 147.20 152.37 3,600,089 +8.17(+5.67%)
Feb 16, 2022 172.50 172.50 133.94 144.20 8,474,420 -84.64(-36.99%)
Feb 15, 2022 228.72 230.82 226.35 228.84 549,784 +4.25(+1.89%)
Feb 14, 2022 230.89 232.89 223.86 224.59 386,026 -6.48(-2.80%)
Feb 11, 2022 236.07 236.07 229.42 231.07 386,407 -2.87(-1.23%)
Feb 10, 2022 226.01 237.85 225.91 233.94 468,630 +1.76(+0.76%)
Feb 09, 2022 228.16 233.91 228.16 232.18 445,061 +7.66(+3.41%)
Feb 08, 2022 220.37 225.38 217.82 224.52 383,506 +3.03(+1.37%)
Feb 07, 2022 222.00 224.51 219.94 221.49 201,271 -0.86(-0.39%)
Feb 04, 2022 220.78 223.90 218.23 222.35 254,261 +0.26(+0.12%)
Feb 03, 2022 219.35 224.16 222.09 292,856 -2.58(-1.15%)
Feb 02, 2022 222.29 225.87 221.71 224.67 348,009 +2.57(+1.16%)
Feb 01, 2022 221.27 224.11 218.43 222.10 324,772 +2.23(+1.01%)
Jan 31, 2022 212.46 219.87 720,233 +8.33(+3.94%)
Jan 28, 2022 200.77 211.62 198.24 211.54 879,312 +12.05(+6.04%)
Jan 27, 2022 206.67 211.16 198.90 199.49 971,843 -5.95(-2.90%)
Jan 26, 2022 214.58 218.12 202.93 205.44 736,898 -7.54(-3.54%)
Jan 25, 2022 218.61 220.75 209.36 212.98 498,288 -10.53(-4.71%)
Jan 24, 2022 214.80 224.07 208.50 223.51 498,381 +5.60(+2.57%)
Jan 21, 2022 220.30 225.34 217.91 217.91 279,831 -3.75(-1.69%)
Jan 20, 2022 224.91 231.11 220.72 221.66 177,944 -1.59(-0.71%)
Jan 19, 2022 223.75 228.96 221.87 223.25 399,374 -0.40(-0.18%)
Jan 18, 2022 228.70 229.49 223.42 223.65 309,486 -9.43(-4.05%)
Jan 14, 2022 233.08 0 -4.61(-1.94%)
Jan 13, 2022 254.71 254.71 237.41 237.69 464,909 -18.00(-7.04%)
Jan 12, 2022 257.25 262.28 254.83 255.69 280,770 -1.18(-0.46%)
Jan 11, 2022 255.60 257.14 243.50 256.87 623,251 +2.49(+0.98%)
Jan 10, 2022 250.13 255.05 244.33 254.38 364,185 +0.38(+0.15%)
Jan 07, 2022 257.75 261.16 251.94 254.00 566,086 -5.12(-1.98%)
Jan 06, 2022 260.00 265.38 258.27 259.12 448,217 -3.01(-1.15%)
Jan 05, 2022 277.32 281.83 261.81 262.13 417,620 -17.62(-6.30%)
Jan 04, 2022 283.85 287.17 277.17 279.75 274,223 -5.12(-1.80%)
Jan 03, 2022 291.04 292.78 281.84 284.87 166,262 -7.91(-2.70%)
Dec 31, 2021 296.82 299.78 292.15 292.78 211,362 -4.45(-1.50%)
Dec 30, 2021 293.17 299.44 292.04 297.23 133,069 +4.23(+1.44%)
Dec 29, 2021 295.71 295.74 290.54 293.00 146,791 -1.00(-0.34%)
Dec 28, 2021 295.23 297.37 292.69 294.00 132,467 -0.72(-0.24%)
Dec 27, 2021 295.80 296.79 292.90 294.72 177,605 +1.38(+0.47%)
Dec 23, 2021 290.30 294.90 288.90 293.34 116,087 +3.45(+1.19%)
Dec 22, 2021 283.02 290.96 283.00 289.89 243,275 +6.82(+2.41%)
Dec 21, 2021 280.36 283.87 277.84 283.07 253,526 +4.70(+1.69%)
Dec 20, 2021 277.62 279.98 273.84 278.37 217,165 -1.71(-0.61%)
Dec 17, 2021 271.32 285.50 270.99 280.08 529,911 +6.30(+2.30%)
Dec 16, 2021 282.86 285.70 272.84 273.78 317,532 -10.09(-3.55%)
Dec 15, 2021 279.21 284.40 275.38 283.87 232,727 +5.37(+1.93%)
Dec 14, 2021 275.01 280.40 269.13 278.50 365,088 +1.53(+0.55%)
Dec 13, 2021 276.69 282.56 276.60 276.97 300,459 -0.38(-0.14%)
Dec 10, 2021 279.83 281.68 276.00 277.35 197,616 +0.58(+0.21%)
Dec 09, 2021 284.99 288.13 275.84 276.77 266,604 -9.70(-3.39%)
Dec 08, 2021 284.88 288.35 281.11 286.47 152,067 +3.49(+1.23%)
Dec 07, 2021 285.71 288.43 281.73 282.98 194,979 +2.49(+0.89%)
Dec 06, 2021 275.47 281.88 274.70 280.49 237,948 +3.52(+1.27%)
Dec 03, 2021 282.80 283.00 272.45 276.97 163,707 -4.56(-1.62%)
Dec 02, 2021 274.87 282.22 274.25 281.53 188,769 +6.47(+2.35%)
Dec 01, 2021 278.87 286.78 275.00 275.06 267,173 -3.06(-1.10%)
Nov 30, 2021 287.49 292.17 274.14 278.12 368,909 -10.17(-3.53%)
Nov 29, 2021 286.33 292.19 284.15 288.29 242,689 +4.14(+1.46%)
Nov 26, 2021 285.79 292.50 283.36 284.15 193,490 -1.64(-0.57%)
Nov 24, 2021 285.82 289.99 281.17 285.79 192,367 -0.37(-0.13%)
Nov 23, 2021 297.82 298.44 282.17 286.16 324,121 -12.50(-4.19%)
Nov 22, 2021 303.78 305.00 297.18 298.66 254,382 -4.63(-1.53%)
Nov 19, 2021 300.00 305.21 299.62 303.29 248,684 +3.41(+1.14%)
Nov 18, 2021 300.11 300.34 299.79 299.88 207,763 -0.34(-0.11%)
Nov 17, 2021 298.52 302.04 295.11 300.22 282,293 +1.70(+0.57%)
Nov 16, 2021 298.90 301.45 298.00 298.52 261,165 -0.26(-0.09%)
Nov 15, 2021 300.92 303.99 298.00 298.78 241,618 -1.08(-0.36%)
Nov 12, 2021 297.00 300.29 293.25 299.86 337,027 +2.86(+0.96%)
Nov 11, 2021 287.69 297.23 284.79 297.00 264,796 +10.80(+3.77%)
Nov 10, 2021 287.76 286.20 130,486 -1.59(-0.55%)
Nov 09, 2021 287.02 290.67 285.06 287.79 155,804 +0.28(+0.10%)
Nov 08, 2021 279.71 288.14 278.08 287.51 201,729 +7.18(+2.56%)
Nov 05, 2021 293.04 293.04 278.38 280.33 325,843 -12.50(-4.27%)
Nov 04, 2021 289.69 296.32 289.36 292.83 177,000 +3.77(+1.30%)
Nov 03, 2021 290.67 291.92 286.53 289.06 165,466 -0.92(-0.32%)
Nov 02, 2021 289.53 292.82 286.51 289.98 219,594 +0.42(+0.15%)
Nov 01, 2021 285.00 290.32 283.54 289.56 175,418 +6.02(+2.12%)
Oct 29, 2021 287.56 292.80 282.26 283.54 526,104 -6.08(-2.10%)
Oct 28, 2021 291.48 293.97 287.44 289.62 268,346 +0.25(+0.09%)
Oct 27, 2021 290.10 294.94 278.16 289.37 542,152 +0.36(+0.12%)
Oct 26, 2021 286.12 289.01 277,058 +3.54(+1.24%)
Oct 25, 2021 283.35 285.66 279.37 285.47 348,496 +2.12(+0.75%)
Oct 22, 2021 283.67 285.14 282.05 283.35 221,187 +0.89(+0.32%)
Oct 21, 2021 281.63 283.25 278.29 282.46 314,359 +1.68(+0.60%)
Oct 20, 2021 283.11 284.17 280.44 280.78 172,270 -0.21(-0.07%)
Oct 19, 2021 279.32 284.28 279.32 280.99 160,747 +3.50(+1.26%)
Oct 18, 2021 285.24 285.29 275.69 277.49 149,343 -8.63(-3.02%)
Oct 15, 2021 285.00 287.59 284.41 286.12 176,535 +0.97(+0.34%)
Oct 14, 2021 279.00 285.58 278.50 285.15 279,901 +6.51(+2.34%)
Oct 13, 2021 272.53 278.95 270.99 278.64 181,140 +7.65(+2.82%)
Oct 12, 2021 272.02 275.98 270.22 270.99 179,102 +0.77(+0.28%)
Oct 11, 2021 270.46 273.35 268.01 270.22 169,294 -1.31(-0.48%)
Oct 08, 2021 276.96 279.09 270.10 271.53 106,164 -4.51(-1.63%)
Oct 07, 2021 272.61 277.92 270.93 276.04 221,868 +5.38(+1.99%)
Oct 06, 2021 268.04 271.13 265.66 270.66 120,569 +1.85(+0.69%)
Oct 05, 2021 267.01 272.80 267.01 268.81 247,539 +2.04(+0.76%)
Oct 04, 2021 270.68 271.71 263.87 266.77 307,845 -3.69(-1.36%)
Oct 01, 2021 272.02 272.99 262.52 270.46 226,551 -0.25(-0.09%)
Sep 30, 2021 272.00 275.02 269.34 270.71 277,769 +0.28(+0.10%)
Sep 29, 2021 272.41 275.39 269.54 270.43 237,769 -1.42(-0.52%)
Sep 28, 2021 273.19 273.37 268.06 271.85 308,583 -3.84(-1.39%)
Sep 27, 2021 282.36 282.36 273.28 275.69 279,636 -7.86(-2.77%)
Sep 24, 2021 284.57 288.27 281.72 283.55 219,261 -1.22(-0.43%)
Sep 23, 2021 277.57 285.32 277.48 284.77 302,996 +8.20(+2.96%)
Sep 22, 2021 275.40 279.00 271.47 276.57 221,784 +1.17(+0.42%)
Sep 21, 2021 274.16 277.71 274.16 275.40 114,377 +2.29(+0.84%)
Sep 20, 2021 272.23 276.11 269.67 273.11 168,274 -1.34(-0.49%)
Sep 17, 2021 272.88 275.63 271.63 274.45 614,676 +0.49(+0.18%)
Sep 16, 2021 272.82 274.65 271.54 273.96 194,204 +1.22(+0.45%)
Sep 15, 2021 272.25 274.00 270.01 272.74 216,263 +1.12(+0.41%)
Sep 14, 2021 271.34 272.94 268.02 271.62 194,027 +1.84(+0.68%)
Sep 13, 2021 276.79 276.79 268.17 269.78 218,819 -4.57(-1.67%)
Sep 10, 2021 274.07 275.99 273.18 274.35 359,697 +1.71(+0.63%)
Sep 09, 2021 273.48 274.16 270.11 272.64 155,489 -0.83(-0.30%)
Sep 08, 2021 273.24 274.99 271.80 273.47 212,327 +0.99(+0.36%)
Sep 07, 2021 275.00 276.98 269.74 272.48 177,211 -4.50(-1.62%)
Sep 03, 2021 277.78 278.82 275.52 276.98 108,534 -1.62(-0.58%)
Sep 02, 2021 276.90 279.49 275.00 278.60 151,058 +3.46(+1.26%)
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.