Skip to main content

Vertex Pharmaceuticals (NQ: VRTX )

418.01 +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 281.86 286.70 281.12 281.76 1,442,207 +0.40(+0.14%)
Aug 30, 2022 281.50 282.96 278.97 281.36 849,807 -0.24(-0.09%)
Aug 29, 2022 278.75 284.62 277.20 281.60 1,080,656 -0.08(-0.03%)
Aug 26, 2022 292.17 294.15 281.31 281.68 1,263,796 -9.54(-3.28%)
Aug 25, 2022 293.00 293.00 288.24 291.22 590,555 +0.19(+0.07%)
Aug 24, 2022 287.35 291.96 285.03 291.03 910,056 +4.78(+1.67%)
Aug 23, 2022 292.19 295.00 282.67 286.25 1,407,236 -7.59(-2.58%)
Aug 22, 2022 299.73 302.21 293.48 293.84 1,126,191 -5.20(-1.74%)
Aug 19, 2022 293.23 300.26 292.11 299.04 1,091,607 +4.75(+1.61%)
Aug 18, 2022 299.89 299.89 291.45 294.29 955,987 -4.94(-1.65%)
Aug 17, 2022 300.04 302.82 298.79 299.23 908,415 -3.77(-1.24%)
Aug 16, 2022 305.00 305.91 301.97 303.00 1,103,691 -2.53(-0.83%)
Aug 15, 2022 293.71 305.95 293.71 305.53 1,813,955 +11.01(+3.74%)
Aug 12, 2022 292.87 295.66 292.12 294.52 990,942 +2.36(+0.81%)
Aug 11, 2022 295.39 297.76 289.78 292.16 1,160,166 -3.61(-1.22%)
Aug 10, 2022 301.20 301.80 295.11 295.77 1,432,592 -3.06(-1.02%)
Aug 09, 2022 294.28 301.73 293.95 298.83 1,599,790 +4.88(+1.66%)
Aug 08, 2022 288.65 296.95 288.65 293.95 1,687,030 +5.92(+2.06%)
Aug 05, 2022 273.11 288.70 272.10 288.03 2,398,837 +13.18(+4.80%)
Aug 04, 2022 277.41 278.14 272.93 274.85 2,034,136 -0.15(-0.05%)
Aug 03, 2022 276.01 279.37 271.61 275.00 1,474,426 +1.14(+0.42%)
Aug 02, 2022 275.82 278.25 273.00 273.86 1,006,722 +0.03(+0.01%)
Aug 01, 2022 279.79 280.72 272.52 273.83 1,455,945 -6.58(-2.35%)
Jul 29, 2022 281.80 282.41 275.65 280.41 1,673,380 -0.41(-0.15%)
Jul 28, 2022 287.54 288.00 276.24 280.82 1,299,182 -6.17(-2.15%)
Jul 27, 2022 286.27 288.21 280.77 286.99 1,211,597 -1.23(-0.43%)
Jul 26, 2022 284.14 290.73 283.70 288.22 1,534,076 +4.54(+1.60%)
Jul 25, 2022 282.00 283.84 278.89 283.68 1,158,483 +3.39(+1.21%)
Jul 22, 2022 284.55 288.14 278.73 280.29 1,197,278 -2.82(-1.00%)
Jul 21, 2022 285.79 286.96 281.06 283.11 1,040,048 -2.39(-0.84%)
Jul 20, 2022 288.70 290.95 283.72 285.50 1,046,025 -4.10(-1.42%)
Jul 19, 2022 290.00 290.13 286.02 289.60 1,362,089 +3.54(+1.24%)
Jul 18, 2022 292.87 295.77 285.27 286.06 1,588,996 -6.78(-2.32%)
Jul 15, 2022 286.08 293.53 284.93 292.84 2,711,722 +6.69(+2.34%)
Jul 14, 2022 285.61 286.92 282.25 286.15 1,034,627 -2.58(-0.89%)
Jul 13, 2022 288.98 294.60 287.88 288.73 1,053,645 -1.28(-0.44%)
Jul 12, 2022 293.00 293.88 282.91 290.01 1,373,103 -4.06(-1.38%)
Jul 11, 2022 294.00 296.84 288.00 294.07 1,481,158 -0.22(-0.07%)
Jul 08, 2022 291.36 295.74 291.03 294.29 1,307,885 +0.12(+0.04%)
Jul 07, 2022 289.77 294.96 287.79 294.17 1,791,000 +3.01(+1.03%)
Jul 06, 2022 290.14 293.62 288.27 291.16 2,082,144 +2.18(+0.75%)
Jul 05, 2022 285.92 289.95 284.50 288.98 1,845,068 +1.66(+0.58%)
Jul 01, 2022 280.17 287.86 279.42 287.32 1,461,481 +5.53(+1.96%)
Jun 30, 2022 277.05 284.62 276.75 281.79 1,872,828 +1.44(+0.51%)
Jun 29, 2022 275.83 282.29 275.83 280.35 1,430,121 +4.18(+1.51%)
Jun 28, 2022 288.45 289.41 275.97 276.17 1,926,458 -11.15(-3.88%)
Jun 27, 2022 289.81 291.14 286.71 287.32 1,976,597 -5.23(-1.79%)
Jun 24, 2022 286.26 293.07 280.28 292.55 4,268,982 +9.05(+3.19%)
Jun 23, 2022 275.00 284.51 274.20 283.50 2,746,041 +11.19(+4.11%)
Jun 22, 2022 266.96 276.00 266.44 272.31 1,403,294 +2.14(+0.79%)
Jun 21, 2022 266.22 271.93 265.98 270.17 1,333,832 +7.08(+2.69%)
Jun 17, 2022 251.07 264.90 251.00 263.09 3,445,312 +12.13(+4.83%)
Jun 16, 2022 248.49 251.44 245.32 250.96 1,295,959 -2.55(-1.01%)
Jun 15, 2022 250.80 256.22 248.27 253.51 963,197 +4.43(+1.78%)
Jun 14, 2022 246.33 249.44 243.17 249.08 1,208,789 +3.69(+1.50%)
Jun 13, 2022 250.81 250.89 244.12 245.39 1,583,645 -9.49(-3.72%)
Jun 10, 2022 256.51 258.00 252.87 254.88 1,375,589 -4.82(-1.86%)
Jun 09, 2022 273.17 273.17 259.65 259.70 1,954,529 -14.84(-5.41%)
Jun 08, 2022 272.20 279.13 271.50 274.54 1,770,276 +2.68(+0.99%)
Jun 07, 2022 267.22 272.91 265.62 271.86 962,784 +3.86(+1.44%)
Jun 06, 2022 271.44 272.02 266.61 268.00 907,068 -1.44(-0.53%)
Jun 03, 2022 268.62 272.46 266.29 269.44 1,134,026 -0.61(-0.23%)
Jun 02, 2022 268.58 270.96 260.66 270.05 1,234,728 +0.64(+0.24%)
Jun 01, 2022 275.33 275.56 266.18 269.41 1,382,889 +0.76(+0.28%)
May 31, 2022 274.03 276.00 266.47 268.65 3,878,593 -5.08(-1.86%)
May 27, 2022 271.15 273.86 268.93 273.73 1,479,130 +4.08(+1.51%)
May 26, 2022 270.84 274.17 268.87 269.65 1,376,600 -1.19(-0.44%)
May 25, 2022 269.70 273.19 267.82 270.84 1,880,694 +2.36(+0.88%)
May 24, 2022 265.51 270.98 263.78 268.48 1,622,074 +0.13(+0.05%)
May 23, 2022 260.05 270.28 259.19 268.35 1,674,104 +9.76(+3.77%)
May 20, 2022 256.61 259.10 252.51 258.59 1,549,885 +3.14(+1.23%)
May 19, 2022 252.55 257.15 250.38 255.45 1,448,776 +3.10(+1.23%)
May 18, 2022 260.59 262.08 251.41 252.35 1,396,789 -9.49(-3.62%)
May 17, 2022 255.82 262.95 254.67 261.84 1,566,826 +7.67(+3.02%)
May 16, 2022 245.85 254.71 244.61 254.17 1,558,236 +7.45(+3.02%)
May 13, 2022 241.22 247.54 240.25 246.72 1,366,606 +5.87(+2.44%)
May 12, 2022 236.55 241.05 233.62 240.85 1,475,405 +5.89(+2.51%)
May 11, 2022 237.85 241.75 233.01 234.96 1,905,856 -5.20(-2.17%)
May 10, 2022 239.58 244.10 237.41 240.16 2,041,746 +5.14(+2.19%)
May 09, 2022 251.00 251.00 234.40 235.02 3,148,888 -18.91(-7.45%)
May 06, 2022 256.32 261.68 252.69 253.93 2,268,542 -12.44(-4.67%)
May 05, 2022 271.69 273.59 264.59 266.37 1,556,706 -7.33(-2.68%)
May 04, 2022 269.34 275.26 266.24 273.70 1,353,321 +4.59(+1.71%)
May 03, 2022 266.55 271.25 265.58 269.11 1,363,471 +7.15(+2.73%)
May 02, 2022 264.15 266.19 254.09 261.96 3,748,711 -11.26(-4.12%)
Apr 29, 2022 275.00 279.71 272.63 273.22 2,876,606 +4.58(+1.70%)
Apr 28, 2022 268.57 269.30 262.22 268.64 1,621,763 +1.39(+0.52%)
Apr 27, 2022 267.33 269.39 264.81 267.25 1,239,944 -0.44(-0.16%)
Apr 26, 2022 271.07 272.23 267.39 267.69 1,447,288 -3.99(-1.47%)
Apr 25, 2022 270.00 272.50 265.87 271.68 1,688,858 +1.26(+0.47%)
Apr 22, 2022 280.58 281.84 270.19 270.42 1,774,434 -11.29(-4.01%)
Apr 21, 2022 286.00 286.80 281.45 281.71 1,118,619 -3.59(-1.26%)
Apr 20, 2022 284.34 286.88 282.77 285.30 1,115,583 +2.78(+0.98%)
Apr 19, 2022 282.99 284.31 279.59 282.52 1,354,097 -0.47(-0.17%)
Apr 18, 2022 287.67 287.86 281.75 282.99 1,326,032 -4.98(-1.73%)
Apr 14, 2022 289.32 292.75 286.08 287.97 2,520,810 -2.96(-1.02%)
Apr 13, 2022 281.59 291.44 281.59 290.93 1,686,070 +9.78(+3.48%)
Apr 12, 2022 280.95 284.77 278.99 281.15 1,621,647 +0.06(+0.02%)
Apr 11, 2022 279.86 282.73 278.79 281.09 1,952,038 +0.81(+0.29%)
Apr 08, 2022 274.41 281.50 273.20 280.28 1,574,541 +4.45(+1.61%)
Apr 07, 2022 272.39 277.66 271.80 275.83 1,651,532 +3.44(+1.26%)
Apr 06, 2022 266.75 273.04 266.62 272.39 2,299,706 +2.43(+0.90%)
Apr 05, 2022 267.96 275.88 267.96 269.96 1,838,217 +1.32(+0.49%)
Apr 04, 2022 266.84 269.30 264.69 268.64 1,686,123 +2.49(+0.94%)
Apr 01, 2022 261.55 267.13 259.04 266.15 2,120,459 +5.18(+1.98%)
Mar 31, 2022 260.00 263.58 256.09 260.97 2,395,052 +4.45(+1.73%)
Mar 30, 2022 258.81 260.10 255.98 256.52 1,039,996 -1.46(-0.57%)
Mar 29, 2022 256.11 258.00 252.52 257.98 1,644,155 +2.26(+0.88%)
Mar 28, 2022 253.83 258.25 252.80 255.72 1,686,639 +1.64(+0.65%)
Mar 25, 2022 252.00 254.15 250.50 254.08 1,226,652 +2.38(+0.95%)
Mar 24, 2022 249.31 253.51 249.31 251.70 1,039,842 +3.57(+1.44%)
Mar 23, 2022 251.29 252.08 247.94 248.13 1,241,276 -3.75(-1.49%)
Mar 22, 2022 249.13 252.19 248.50 251.88 1,055,367 +1.62(+0.65%)
Mar 21, 2022 248.03 252.19 246.73 250.26 1,790,030 +1.18(+0.47%)
Mar 18, 2022 250.13 250.13 246.22 249.08 2,225,510 -0.92(-0.37%)
Mar 17, 2022 248.20 251.32 247.37 250.00 1,418,665 +1.48(+0.60%)
Mar 16, 2022 246.36 248.80 243.01 248.52 1,181,944 +1.53(+0.62%)
Mar 15, 2022 243.93 247.47 243.52 246.99 1,600,868 +5.31(+2.20%)
Mar 14, 2022 239.72 242.45 238.66 241.68 1,414,920 +5.20(+2.20%)
Mar 11, 2022 242.60 247.49 236.13 236.48 1,374,036 -5.45(-2.25%)
Mar 10, 2022 235.16 242.91 234.54 241.93 1,079,261 +2.69(+1.12%)
Mar 09, 2022 240.51 240.74 236.35 239.24 1,378,894 +0.53(+0.22%)
Mar 08, 2022 233.09 242.90 232.97 238.71 1,460,208 +3.17(+1.35%)
Mar 07, 2022 237.46 242.50 235.05 235.54 1,548,048 -3.12(-1.31%)
Mar 04, 2022 233.40 243.18 233.04 238.66 2,032,841 +2.97(+1.26%)
Mar 03, 2022 234.93 238.53 234.74 235.69 1,140,036 +1.58(+0.67%)
Mar 02, 2022 230.18 235.50 229.40 234.11 1,029,130 +3.42(+1.48%)
Mar 01, 2022 229.19 232.52 228.50 230.69 1,253,152 +0.67(+0.29%)
Feb 28, 2022 227.99 230.13 226.18 230.02 2,035,694 -0.28(-0.12%)
Feb 25, 2022 229.46 233.16 230.09 230.30 1,428,146 +0.05(+0.02%)
Feb 24, 2022 227.70 230.43 225.28 230.25 1,474,945 -0.44(-0.19%)
Feb 23, 2022 231.70 233.53 229.20 230.69 1,816,730 +0.48(+0.21%)
Feb 22, 2022 229.21 233.03 229.21 230.21 1,692,026 +0.60(+0.26%)
Feb 18, 2022 229.61 0 -3.16(-1.36%)
Feb 17, 2022 233.85 234.95 230.06 232.77 1,664,972 -3.00(-1.27%)
Feb 16, 2022 233.46 236.89 231.56 235.77 1,402,189 +2.36(+1.01%)
Feb 15, 2022 231.88 233.87 231.29 233.41 1,583,937 +2.18(+0.94%)
Feb 14, 2022 233.75 234.00 229.26 231.23 1,578,125 -2.66(-1.14%)
Feb 11, 2022 236.55 237.34 233.17 233.89 1,524,443 -2.00(-0.85%)
Feb 10, 2022 238.39 241.01 234.46 235.89 1,809,455 -8.35(-3.42%)
Feb 09, 2022 242.52 245.61 241.51 244.24 1,069,889 +3.30(+1.37%)
Feb 08, 2022 242.36 242.93 239.23 240.94 1,135,735 -2.32(-0.95%)
Feb 07, 2022 243.32 244.81 241.22 243.26 1,204,124 +1.30(+0.54%)
Feb 04, 2022 241.27 244.63 238.48 241.96 1,822,502 -1.79(-0.73%)
Feb 03, 2022 250.15 243.54 243.75 2,519,196 -9.82(-3.87%)
Feb 02, 2022 243.58 254.93 241.00 253.57 3,679,919 +7.91(+3.22%)
Feb 01, 2022 242.39 245.77 241.50 245.66 2,776,722 +2.61(+1.07%)
Jan 31, 2022 240.87 244.41 243.05 2,828,385 +0.03(+0.01%)
Jan 28, 2022 227.28 243.30 227.18 243.02 3,164,258 +14.80(+6.48%)
Jan 27, 2022 228.99 233.69 226.89 228.22 2,237,050 +1.64(+0.72%)
Jan 26, 2022 226.62 229.81 225.01 226.58 1,998,611 -0.53(-0.23%)
Jan 25, 2022 226.09 229.50 223.66 227.11 1,955,361 -2.57(-1.12%)
Jan 24, 2022 225.13 229.95 221.69 229.68 2,818,905 +1.60(+0.70%)
Jan 21, 2022 228.13 231.10 227.26 228.08 2,214,898 -0.53(-0.23%)
Jan 20, 2022 233.47 234.41 228.20 228.61 2,013,103 -2.23(-0.97%)
Jan 19, 2022 231.40 232.66 230.41 230.84 1,648,918 -0.23(-0.10%)
Jan 18, 2022 231.43 232.49 228.74 231.07 2,016,414 -3.01(-1.29%)
Jan 14, 2022 234.08 0 +7.50(+3.31%)
Jan 13, 2022 225.23 228.12 225.17 226.58 1,750,518 +0.44(+0.19%)
Jan 12, 2022 225.09 227.19 223.68 226.14 1,946,853 -0.01(-0.00%)
Jan 11, 2022 224.20 226.91 222.14 226.15 1,460,771 +2.19(+0.98%)
Jan 10, 2022 222.91 225.87 219.10 223.96 1,844,490 +2.11(+0.95%)
Jan 07, 2022 220.78 223.98 220.00 221.85 1,277,488 +0.20(+0.09%)
Jan 06, 2022 221.82 223.99 221.01 221.65 1,592,904 +0.23(+0.10%)
Jan 05, 2022 222.20 224.89 220.69 221.42 1,685,880 -0.44(-0.20%)
Jan 04, 2022 220.73 222.69 219.11 221.86 1,384,908 -0.67(-0.30%)
Jan 03, 2022 218.38 222.59 214.66 222.53 1,382,717 +2.93(+1.33%)
Dec 31, 2021 222.63 223.50 219.04 219.60 1,142,141 -2.85(-1.28%)
Dec 30, 2021 222.80 224.49 222.16 222.45 961,530 -0.87(-0.39%)
Dec 29, 2021 221.93 223.94 221.22 223.32 726,163 +1.39(+0.63%)
Dec 28, 2021 222.42 223.13 220.24 221.93 1,066,918 -0.41(-0.18%)
Dec 27, 2021 223.34 224.20 220.52 222.34 2,073,406 -1.11(-0.50%)
Dec 23, 2021 222.77 224.40 221.45 223.45 1,210,146 +2.75(+1.25%)
Dec 22, 2021 218.60 223.10 218.27 220.70 1,453,216 +2.10(+0.96%)
Dec 21, 2021 216.25 218.81 215.66 218.60 1,860,369 +2.28(+1.05%)
Dec 20, 2021 215.92 216.39 213.25 216.32 1,631,282 +1.78(+0.83%)
Dec 17, 2021 211.53 218.32 210.35 214.54 4,587,668 +1.93(+0.91%)
Dec 16, 2021 212.05 214.23 211.10 212.61 1,964,691 +1.48(+0.70%)
Dec 15, 2021 209.05 211.53 206.98 211.13 1,499,412 +1.89(+0.90%)
Dec 14, 2021 208.28 209.99 206.90 209.24 1,370,106 +1.44(+0.69%)
Dec 13, 2021 208.49 208.87 205.14 207.80 1,658,607 +0.12(+0.06%)
Dec 10, 2021 206.70 208.42 204.11 207.67 1,371,384 -0.74(-0.35%)
Dec 09, 2021 207.96 209.00 205.84 208.41 1,733,972 +1.80(+0.87%)
Dec 08, 2021 205.71 206.88 203.73 206.61 1,296,477 +1.93(+0.94%)
Dec 07, 2021 205.54 205.73 203.13 204.68 1,949,265 +0.03(+0.02%)
Dec 06, 2021 203.73 206.88 203.04 204.64 1,964,815 +0.57(+0.28%)
Dec 03, 2021 205.78 206.43 202.00 204.08 2,870,267 +11.58(+6.02%)
Dec 02, 2021 201.82 208.16 192.50 192.50 3,378,184 -12.50(-6.10%)
Dec 01, 2021 195.59 205.85 194.10 205.00 7,044,391 +18.06(+9.66%)
Nov 30, 2021 189.50 192.62 186.26 186.94 3,988,220 -3.17(-1.67%)
Nov 29, 2021 187.45 194.21 187.45 190.11 2,801,512 +6.52(+3.55%)
Nov 26, 2021 187.33 189.80 182.66 183.59 1,127,528 -2.47(-1.33%)
Nov 24, 2021 187.26 188.33 184.71 186.06 3,086,841 -0.79(-0.42%)
Nov 23, 2021 181.05 187.07 179.96 186.85 2,159,366 +5.35(+2.95%)
Nov 22, 2021 182.65 183.65 180.15 181.50 1,173,798 -1.38(-0.75%)
Nov 19, 2021 184.82 185.22 181.02 182.88 1,587,910 -2.53(-1.36%)
Nov 18, 2021 188.25 185.89 185.33 185.41 1,594,432 -2.84(-1.51%)
Nov 17, 2021 188.63 198.53 187.12 188.25 2,690,316 -0.08(-0.04%)
Nov 16, 2021 186.45 188.87 185.58 188.33 1,345,286 +1.47(+0.79%)
Nov 15, 2021 187.29 187.92 186.11 186.86 1,003,201 -0.43(-0.23%)
Nov 12, 2021 187.01 187.79 186.03 187.29 940,247 +1.42(+0.76%)
Nov 11, 2021 188.00 188.15 185.10 185.87 1,146,196 -2.04(-1.09%)
Nov 10, 2021 191.01 187.51 187.91 1,340,218 -3.18(-1.66%)
Nov 09, 2021 192.23 193.41 190.31 191.09 1,727,537 -1.14(-0.59%)
Nov 08, 2021 192.99 194.46 190.64 192.23 1,345,669 -0.62(-0.32%)
Nov 05, 2021 193.76 195.23 191.48 192.85 2,231,778 -1.36(-0.70%)
Nov 04, 2021 189.10 194.41 188.30 194.21 3,469,385 +5.14(+2.72%)
Nov 03, 2021 187.50 190.75 184.10 189.07 3,917,489 +7.67(+4.23%)
Nov 02, 2021 185.66 185.66 180.71 181.40 2,317,015 -4.00(-2.16%)
Nov 01, 2021 184.18 186.74 185.10 185.40 1,172,380 +0.47(+0.25%)
Oct 29, 2021 181.93 185.91 184.93 1,567,893 +2.93(+1.61%)
Oct 28, 2021 181.19 183.83 181.01 182.00 1,357,017 +1.06(+0.59%)
Oct 27, 2021 184.39 184.71 180.40 180.94 1,217,120 -3.13(-1.70%)
Oct 26, 2021 185.02 184.07 1,003,734 -0.92(-0.50%)
Oct 25, 2021 183.52 186.14 182.51 184.99 982,318 +1.47(+0.80%)
Oct 22, 2021 186.77 182.88 183.52 1,945,186 -3.63(-1.94%)
Oct 21, 2021 185.54 187.20 184.34 187.15 1,629,111 +1.59(+0.86%)
Oct 20, 2021 185.99 187.88 185.08 185.56 1,623,532 +0.15(+0.08%)
Oct 19, 2021 182.06 185.60 181.11 185.41 2,011,271 +4.60(+2.54%)
Oct 18, 2021 182.50 182.69 177.71 180.81 2,328,795 -0.96(-0.53%)
Oct 15, 2021 182.48 183.15 181.00 181.77 1,409,424 -0.13(-0.07%)
Oct 14, 2021 182.14 184.19 181.33 181.90 1,913,441 +0.56(+0.31%)
Oct 13, 2021 180.22 182.50 180.22 181.34 1,088,949 +1.13(+0.63%)
Oct 12, 2021 181.51 181.51 179.31 180.21 1,425,016 +0.63(+0.35%)
Oct 11, 2021 179.23 180.97 178.21 179.58 1,533,032 +0.64(+0.36%)
Oct 08, 2021 180.27 181.02 178.58 178.94 1,157,949 -1.12(-0.62%)
Oct 07, 2021 180.91 182.00 179.72 180.06 1,287,103 -0.80(-0.44%)
Oct 06, 2021 177.01 182.58 176.36 180.86 1,723,073 +3.86(+2.18%)
Oct 05, 2021 177.50 179.40 176.92 177.00 1,802,575 -0.46(-0.26%)
Oct 04, 2021 179.00 181.00 177.03 177.46 1,648,167 -2.89(-1.60%)
Oct 01, 2021 180.16 181.15 178.35 180.35 1,355,807 -1.04(-0.57%)
Sep 30, 2021 182.48 184.21 181.37 181.39 1,322,155 -0.83(-0.46%)
Sep 29, 2021 182.17 184.25 181.96 182.22 1,101,123 +0.62(+0.34%)
Sep 28, 2021 182.40 183.31 180.02 181.60 1,588,884 -1.81(-0.99%)
Sep 27, 2021 183.20 184.05 181.45 183.41 1,469,937 -0.20(-0.11%)
Sep 24, 2021 185.30 185.30 181.98 183.61 1,159,765 -1.48(-0.80%)
Sep 23, 2021 184.62 186.50 184.50 185.09 1,076,256 +0.73(+0.40%)
Sep 22, 2021 186.12 186.44 182.60 184.36 1,374,600 -1.44(-0.78%)
Sep 21, 2021 186.17 187.49 185.11 185.80 913,461 +0.13(+0.07%)
Sep 20, 2021 186.89 188.89 185.07 185.67 1,874,463 -2.63(-1.40%)
Sep 17, 2021 186.24 188.53 184.78 188.30 2,214,404 +1.20(+0.64%)
Sep 16, 2021 188.85 189.53 185.44 187.10 1,548,269 -1.76(-0.93%)
Sep 15, 2021 188.47 190.60 188.42 188.86 1,599,132 +0.42(+0.22%)
Sep 14, 2021 190.86 191.75 188.21 188.44 960,738 -2.28(-1.20%)
Sep 13, 2021 190.07 193.25 189.61 190.72 972,857 +2.15(+1.14%)
Sep 10, 2021 188.17 190.15 186.15 188.57 1,377,189 +0.48(+0.26%)
Sep 09, 2021 189.42 190.20 188.05 188.09 1,449,703 -3.28(-1.71%)
Sep 08, 2021 191.81 193.40 191.06 191.37 940,385 -0.83(-0.43%)
Sep 07, 2021 196.20 197.05 192.00 192.20 1,714,074 -5.85(-2.95%)
Sep 03, 2021 198.50 199.18 196.66 198.05 985,420 -1.17(-0.59%)
Sep 02, 2021 198.06 199.80 196.60 199.22 1,240,145 +2.08(+1.06%)
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.