AMETEK Solidstate Controls (NY: AME )

169.43 +0.86 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 142.35 144.33 141.91 144.15 1,169,222 +2.48(+1.75%)
Mar 30, 2023 142.36 142.80 140.99 141.67 590,020 +0.59(+0.41%)
Mar 29, 2023 140.85 141.31 140.02 141.09 805,737 +1.09(+0.78%)
Mar 28, 2023 138.82 140.07 138.24 140.00 679,428 +1.34(+0.97%)
Mar 27, 2023 139.14 139.77 138.16 138.66 790,683 +0.47(+0.34%)
Mar 24, 2023 135.66 138.24 134.75 138.19 1,062,486 +0.96(+0.70%)
Mar 23, 2023 137.12 138.72 135.68 137.23 1,281,632 -0.11(-0.08%)
Mar 22, 2023 138.84 140.45 137.11 137.34 1,047,790 -1.60(-1.15%)
Mar 21, 2023 139.21 139.70 137.60 138.94 968,208 +1.52(+1.10%)
Mar 20, 2023 135.14 137.46 133.90 137.42 1,250,821 +3.52(+2.63%)
Mar 17, 2023 134.97 134.97 132.08 133.90 1,871,205 -0.84(-0.63%)
Mar 16, 2023 132.21 135.37 131.84 134.74 1,204,416 +1.83(+1.37%)
Mar 15, 2023 134.66 134.71 130.45 132.91 1,632,430 -4.47(-3.26%)
Mar 14, 2023 136.52 137.68 135.12 137.39 1,284,419 +3.13(+2.33%)
Mar 13, 2023 133.32 135.70 132.22 134.25 1,100,271 -0.37(-0.27%)
Mar 10, 2023 137.98 138.36 133.99 134.62 898,988 -3.19(-2.32%)
Mar 09, 2023 140.19 140.51 136.98 137.81 1,633,686 -1.57(-1.12%)
Mar 08, 2023 138.77 139.76 138.09 139.38 1,156,569 +0.68(+0.49%)
Mar 07, 2023 142.14 142.14 138.66 138.70 884,823 -3.29(-2.32%)
Mar 06, 2023 142.32 143.30 141.61 141.99 653,464 -0.52(-0.37%)
Mar 03, 2023 142.20 142.71 140.75 142.51 595,355 +1.57(+1.12%)
Mar 02, 2023 139.57 141.24 139.07 140.94 790,502 +0.68(+0.49%)
Mar 01, 2023 139.54 140.92 139.54 140.25 740,887 +0.09(+0.06%)
Feb 28, 2023 139.94 141.26 139.62 140.16 1,056,885 +0.21(+0.15%)
Feb 27, 2023 140.83 141.15 139.43 139.96 1,140,173 +0.41(+0.29%)
Feb 24, 2023 139.86 140.27 138.68 139.55 1,126,648 -1.81(-1.28%)
Feb 23, 2023 140.54 141.87 139.12 141.36 1,111,622 +0.43(+0.30%)
Feb 22, 2023 142.33 142.75 140.50 140.94 1,043,768 -0.65(-0.46%)
Feb 21, 2023 143.58 144.26 141.12 141.59 719,629 -3.46(-2.38%)
Feb 17, 2023 142.90 145.42 142.51 145.04 862,338 +1.92(+1.34%)
Feb 16, 2023 142.97 144.06 142.92 143.12 615,453 -1.63(-1.13%)
Feb 15, 2023 142.55 144.81 142.41 144.76 654,492 +1.81(+1.27%)
Feb 14, 2023 143.70 144.56 142.14 142.94 1,084,959 -1.45(-1.00%)
Feb 13, 2023 143.52 145.17 143.20 144.39 1,157,659 +1.13(+0.79%)
Feb 10, 2023 142.91 143.85 142.58 143.26 887,948 +0.33(+0.23%)
Feb 09, 2023 144.73 145.38 142.49 142.94 732,797 -0.60(-0.42%)
Feb 08, 2023 145.10 145.29 143.27 143.54 840,400 -1.75(-1.21%)
Feb 07, 2023 144.36 145.61 142.60 145.29 1,067,356 -0.35(-0.24%)
Feb 06, 2023 144.28 146.60 144.28 145.64 1,851,597 +0.70(+0.49%)
Feb 03, 2023 142.58 145.20 142.31 144.94 1,314,916 +1.84(+1.29%)
Feb 02, 2023 144.06 144.70 141.62 143.09 1,931,696 -0.62(-0.43%)
Feb 01, 2023 143.20 144.60 140.97 143.72 1,860,329 +0.23(+0.16%)
Jan 31, 2023 141.52 143.59 140.67 143.49 1,030,730 +2.58(+1.83%)
Jan 30, 2023 141.76 142.35 140.59 140.91 806,317 -1.57(-1.10%)
Jan 27, 2023 141.26 143.00 140.86 142.48 977,519 +0.35(+0.24%)
Jan 26, 2023 142.45 142.88 140.33 142.13 936,238 +0.74(+0.53%)
Jan 25, 2023 141.24 141.85 140.06 141.39 1,156,643 -1.27(-0.89%)
Jan 24, 2023 143.04 154.38 139.39 142.66 927,720 +1.02(+0.72%)
Jan 23, 2023 141.36 142.05 140.24 141.64 893,772 +0.54(+0.39%)
Jan 20, 2023 138.54 141.24 137.30 141.09 1,068,881 +3.44(+2.50%)
Jan 19, 2023 139.61 140.35 137.07 137.66 1,395,693 -2.37(-1.69%)
Jan 18, 2023 143.19 143.49 139.43 140.03 949,006 -3.18(-2.22%)
Jan 17, 2023 145.16 145.56 143.04 143.20 1,202,366 -1.48(-1.03%)
Jan 13, 2023 143.23 145.38 143.23 144.69 628,928 +0.57(+0.40%)
Jan 12, 2023 144.94 144.94 143.30 144.11 550,721 +0.07(+0.05%)
Jan 11, 2023 142.27 144.06 141.49 144.04 824,477 +2.64(+1.87%)
Jan 10, 2023 140.71 141.83 140.42 141.40 428,547 +0.31(+0.22%)
Jan 09, 2023 142.30 144.97 140.43 141.09 1,021,733 -1.33(-0.93%)
Jan 06, 2023 138.53 143.06 138.20 142.42 970,283 +5.80(+4.25%)
Jan 05, 2023 138.60 138.99 136.11 136.62 1,326,328 -2.84(-2.04%)
Jan 04, 2023 139.92 140.42 138.06 139.46 586,706 +0.33(+0.24%)
Jan 03, 2023 138.80 139.51 137.28 139.13 1,460,579 +0.79(+0.57%)
Dec 30, 2022 138.62 138.81 136.99 138.34 556,609 -0.64(-0.46%)
Dec 29, 2022 137.79 139.56 137.65 138.99 457,256 +1.99(+1.45%)
Dec 28, 2022 139.23 140.08 136.96 137.00 484,984 -1.75(-1.26%)
Dec 27, 2022 138.51 139.28 137.85 138.75 451,943 +0.74(+0.54%)
Dec 23, 2022 136.67 138.04 136.41 138.00 416,304 +1.05(+0.77%)
Dec 22, 2022 137.83 137.83 135.02 136.96 707,482 -2.02(-1.45%)
Dec 21, 2022 137.37 139.10 137.12 138.97 636,772 +2.58(+1.89%)
Dec 20, 2022 135.59 137.38 134.71 136.39 1,038,336 +0.76(+0.56%)
Dec 19, 2022 135.47 136.70 135.06 135.63 834,893 +0.21(+0.15%)
Dec 16, 2022 135.37 136.16 134.20 135.42 2,349,934 -1.47(-1.07%)
Dec 15, 2022 138.62 139.06 136.58 136.89 1,075,381 -3.47(-2.47%)
Dec 14, 2022 142.07 143.06 139.99 140.35 861,915 -1.67(-1.18%)
Dec 13, 2022 143.87 144.35 141.38 142.03 1,035,640 +1.36(+0.96%)
Dec 12, 2022 138.17 140.78 138.17 140.67 1,044,959 +2.93(+2.13%)
Dec 09, 2022 139.62 140.12 137.63 137.74 777,909 -1.63(-1.17%)
Dec 08, 2022 139.49 140.66 138.81 139.37 653,950 +0.28(+0.20%)
Dec 07, 2022 138.47 139.54 138.32 139.09 600,609 +0.65(+0.47%)
Dec 06, 2022 140.52 140.59 137.45 138.44 741,339 -2.02(-1.44%)
Dec 05, 2022 141.07 142.01 140.38 140.46 1,118,574 -2.28(-1.60%)
Dec 02, 2022 140.20 143.37 139.96 142.74 1,217,583 +1.09(+0.77%)
Dec 01, 2022 141.36 141.88 140.00 141.66 1,016,395 +0.86(+0.61%)
Nov 30, 2022 137.23 140.94 136.23 140.80 1,541,702 +3.37(+2.45%)
Nov 29, 2022 137.53 138.31 136.63 137.43 790,933 -0.35(-0.25%)
Nov 28, 2022 140.03 140.38 137.30 137.77 746,760 -3.17(-2.25%)
Nov 25, 2022 140.96 141.44 140.33 140.94 364,098 +0.48(+0.35%)
Nov 23, 2022 140.38 141.16 138.97 140.46 462,887 +0.44(+0.31%)
Nov 22, 2022 139.79 140.18 138.71 140.03 778,969 +1.15(+0.83%)
Nov 21, 2022 137.83 139.41 137.20 138.88 816,001 +1.15(+0.83%)
Nov 18, 2022 137.82 138.25 136.16 137.73 846,590 +1.28(+0.94%)
Nov 17, 2022 135.33 136.49 134.31 136.46 827,624 -0.53(-0.39%)
Nov 16, 2022 137.00 138.09 135.82 136.99 660,209 -0.01(-0.01%)
Nov 15, 2022 137.87 138.19 135.47 137.00 1,179,465 +0.79(+0.58%)
Nov 14, 2022 136.60 138.34 136.09 136.21 1,106,109 -1.06(-0.77%)
Nov 11, 2022 139.62 140.41 136.66 137.27 1,402,346 -1.81(-1.30%)
Nov 10, 2022 137.79 139.46 137.20 139.08 1,305,988 +4.93(+3.68%)
Nov 09, 2022 134.98 136.05 133.94 134.14 969,404 -1.51(-1.12%)
Nov 08, 2022 135.23 136.75 134.25 135.66 815,150 +0.81(+0.60%)
Nov 07, 2022 133.89 134.89 132.90 134.84 1,630,386 +1.14(+0.85%)
Nov 04, 2022 132.65 134.03 130.63 133.71 1,235,401 +3.49(+2.68%)
Nov 03, 2022 127.50 132.11 127.10 130.22 1,217,886 +1.61(+1.25%)
Nov 02, 2022 130.66 133.03 128.25 128.61 1,387,812 -1.92(-1.47%)
Nov 01, 2022 130.94 136.42 127.62 130.53 1,936,113 +2.34(+1.83%)
Oct 31, 2022 127.92 129.28 127.02 128.18 2,291,250 +0.38(+0.29%)
Oct 28, 2022 123.76 128.01 123.57 127.81 2,207,819 +4.61(+3.74%)
Oct 27, 2022 123.19 124.39 122.69 123.20 1,037,523 +0.87(+0.71%)
Oct 26, 2022 122.56 123.27 121.07 122.33 1,000,924 +0.69(+0.57%)
Oct 25, 2022 118.83 122.05 118.68 121.64 1,128,467 +2.56(+2.15%)
Oct 24, 2022 118.42 119.79 118.01 119.08 903,904 +1.26(+1.07%)
Oct 21, 2022 113.79 118.05 113.05 117.82 1,164,277 +4.03(+3.54%)
Oct 20, 2022 116.36 116.47 112.95 113.79 1,411,841 -2.86(-2.45%)
Oct 19, 2022 116.39 117.55 115.46 116.64 1,286,833 -1.12(-0.95%)
Oct 18, 2022 118.05 118.87 116.27 117.76 1,879,047 +2.14(+1.85%)
Oct 17, 2022 113.80 115.82 113.64 115.63 1,041,237 +3.66(+3.27%)
Oct 14, 2022 115.43 115.69 111.84 111.97 1,052,313 -2.51(-2.19%)
Oct 13, 2022 110.45 114.72 109.69 114.48 1,651,350 +1.79(+1.59%)
Oct 12, 2022 114.08 114.80 112.68 112.69 1,216,578 -1.06(-0.93%)
Oct 11, 2022 113.87 115.41 113.06 113.75 787,379 -0.46(-0.41%)
Oct 10, 2022 115.83 115.94 113.37 114.21 586,786 -0.75(-0.65%)
Oct 07, 2022 117.22 117.47 114.34 114.96 950,967 -3.38(-2.86%)
Oct 06, 2022 119.29 120.06 117.89 118.34 1,024,705 -1.36(-1.13%)
Oct 05, 2022 118.62 120.85 118.57 119.70 1,064,096 -0.04(-0.03%)
Oct 04, 2022 118.30 120.31 118.11 119.74 1,368,075 +3.53(+3.04%)
Oct 03, 2022 113.81 117.13 113.30 116.21 1,031,590 +4.09(+3.65%)
Sep 30, 2022 112.04 113.63 111.30 112.12 1,992,871 +0.13(+0.11%)
Sep 29, 2022 112.10 112.27 110.96 111.99 690,664 -1.07(-0.94%)
Sep 28, 2022 111.61 113.57 110.90 113.06 607,324 +2.52(+2.28%)
Sep 27, 2022 113.54 113.54 109.61 110.53 966,323 -1.84(-1.64%)
Sep 26, 2022 112.97 114.31 111.82 112.37 657,984 -0.75(-0.66%)
Sep 23, 2022 113.60 113.88 111.51 113.12 775,107 -1.07(-0.94%)
Sep 22, 2022 115.95 116.45 114.09 114.19 758,657 -2.03(-1.74%)
Sep 21, 2022 118.65 119.52 116.16 116.22 557,317 -1.28(-1.09%)
Sep 20, 2022 118.33 118.33 116.74 117.50 580,075 -1.65(-1.39%)
Sep 19, 2022 116.67 119.28 116.67 119.16 590,918 +1.56(+1.33%)
Sep 16, 2022 118.96 118.96 116.53 117.59 1,497,226 -2.46(-2.05%)
Sep 15, 2022 121.43 122.15 119.59 120.06 971,841 -1.60(-1.32%)
Sep 14, 2022 122.05 122.72 120.65 121.66 932,550 -0.19(-0.15%)
Sep 13, 2022 122.50 123.50 121.30 121.84 1,177,346 -3.32(-2.65%)
Sep 12, 2022 124.32 125.70 124.32 125.17 1,179,803 +1.04(+0.84%)
Sep 09, 2022 123.07 124.53 122.76 124.13 1,055,987 +1.77(+1.44%)
Sep 08, 2022 120.21 122.55 119.79 122.36 1,062,031 +1.34(+1.11%)
Sep 07, 2022 118.12 121.27 118.12 121.02 1,299,885 +3.08(+2.61%)
Sep 06, 2022 116.49 118.03 115.44 117.94 2,063,816 +1.66(+1.43%)
Sep 02, 2022 119.88 120.44 115.80 116.28 1,577,592 -2.56(-2.16%)
Sep 01, 2022 117.96 118.92 117.27 118.85 1,015,663 +0.27(+0.22%)
Aug 31, 2022 119.25 120.02 118.33 118.58 1,109,524 -0.19(-0.16%)
Aug 30, 2022 120.92 121.17 118.35 118.77 792,010 -1.58(-1.31%)
Aug 29, 2022 120.39 121.05 119.70 120.35 482,986 -0.70(-0.58%)
Aug 26, 2022 126.00 126.00 120.67 121.05 600,745 -4.59(-3.65%)
Aug 25, 2022 125.43 125.69 124.36 125.64 756,028 +0.73(+0.58%)
Aug 24, 2022 124.93 125.48 123.96 124.91 967,930 +0.19(+0.15%)
Aug 23, 2022 124.23 125.11 123.74 124.72 761,419 +0.23(+0.18%)
Aug 22, 2022 125.49 125.94 124.01 124.50 678,951 -2.71(-2.13%)
Aug 19, 2022 128.05 128.05 126.74 127.21 885,206 -1.21(-0.95%)
Aug 18, 2022 128.26 128.89 127.64 128.42 716,940 +0.48(+0.38%)
Aug 17, 2022 127.12 128.35 126.70 127.94 751,779 -0.66(-0.51%)
Aug 16, 2022 127.19 129.13 127.05 128.60 723,766 +0.75(+0.59%)
Aug 15, 2022 127.04 128.01 126.39 127.85 950,899 +0.24(+0.19%)
Aug 12, 2022 126.05 127.66 125.52 127.61 1,057,083 +2.10(+1.67%)
Aug 11, 2022 126.47 127.20 125.25 125.51 862,454 +0.12(+0.09%)
Aug 10, 2022 125.56 125.81 124.57 125.39 899,017 +2.19(+1.78%)
Aug 09, 2022 123.39 123.75 122.45 123.20 785,396 -0.81(-0.65%)
Aug 08, 2022 125.53 125.67 123.82 124.01 998,601 -0.58(-0.47%)
Aug 05, 2022 122.93 124.68 122.56 124.59 800,767 +0.86(+0.69%)
Aug 04, 2022 124.71 124.92 123.68 123.74 801,352 -0.85(-0.68%)
Aug 03, 2022 124.09 125.19 123.70 124.58 1,406,260 +1.41(+1.15%)
Aug 02, 2022 130.20 130.20 122.73 123.17 1,983,153 +2.40(+1.99%)
Aug 01, 2022 120.92 121.64 120.14 120.78 1,518,328 -1.10(-0.91%)
Jul 29, 2022 119.28 122.13 118.32 121.88 1,135,396 +2.81(+2.36%)
Jul 28, 2022 117.91 119.34 116.58 119.07 819,108 +2.02(+1.73%)
Jul 27, 2022 115.29 117.58 114.71 117.04 762,144 +2.44(+2.13%)
Jul 26, 2022 113.98 114.79 113.33 114.61 761,264 +0.62(+0.55%)
Jul 25, 2022 113.95 114.64 113.02 113.98 719,429 +0.17(+0.15%)
Jul 22, 2022 114.62 114.94 113.12 113.82 815,289 -0.30(-0.26%)
Jul 21, 2022 112.38 114.16 111.87 114.11 701,528 +1.79(+1.59%)
Jul 20, 2022 111.67 112.60 111.03 112.33 735,731 +0.91(+0.81%)
Jul 19, 2022 108.87 111.65 108.53 111.42 1,338,559 +3.75(+3.48%)
Jul 18, 2022 110.47 110.93 107.40 107.67 1,030,173 -2.57(-2.33%)
Jul 15, 2022 109.72 110.28 108.56 110.23 849,967 +1.94(+1.80%)
Jul 14, 2022 106.42 108.53 105.58 108.29 1,047,323 +0.15(+0.14%)
Jul 13, 2022 107.16 109.01 106.84 108.14 790,324 -0.67(-0.62%)
Jul 12, 2022 110.25 111.40 108.48 108.81 945,801 -1.65(-1.49%)
Jul 11, 2022 108.83 111.16 108.41 110.46 958,263 -0.41(-0.37%)
Jul 08, 2022 111.99 111.99 110.08 110.88 820,516 -1.05(-0.94%)
Jul 07, 2022 111.29 112.16 110.79 111.92 1,089,661 +1.06(+0.95%)
Jul 06, 2022 110.47 111.84 109.23 110.87 1,050,037 +0.93(+0.84%)
Jul 05, 2022 108.75 110.05 107.37 109.94 1,157,162 -0.06(-0.05%)
Jul 01, 2022 108.36 110.29 108.09 110.00 922,130 +1.55(+1.43%)
Jun 30, 2022 107.76 109.39 107.03 108.45 1,226,055 -0.64(-0.59%)
Jun 29, 2022 108.98 109.30 107.18 109.09 975,505 +0.41(+0.38%)
Jun 28, 2022 111.64 112.22 108.47 108.68 1,011,627 -2.56(-2.30%)
Jun 27, 2022 112.40 112.40 110.76 111.23 842,584 -0.78(-0.70%)
Jun 24, 2022 108.56 112.09 108.40 112.01 1,261,550 +4.48(+4.17%)
Jun 23, 2022 107.19 107.81 105.57 107.53 972,298 +0.44(+0.41%)
Jun 22, 2022 105.36 108.25 105.36 107.09 914,602 +0.22(+0.20%)
Jun 21, 2022 106.91 107.45 106.04 106.87 897,214 +1.14(+1.07%)
Jun 17, 2022 106.43 107.12 104.78 105.73 2,102,431 -1.08(-1.01%)
Jun 16, 2022 108.65 108.79 106.41 106.81 1,661,158 -4.00(-3.61%)
Jun 15, 2022 110.89 112.14 109.30 110.81 926,518 +0.93(+0.84%)
Jun 14, 2022 110.46 111.20 108.70 109.88 1,390,554 -0.37(-0.33%)
Jun 13, 2022 111.48 112.68 109.82 110.25 1,628,120 -3.70(-3.25%)
Jun 10, 2022 115.61 116.10 113.90 113.95 666,845 -3.32(-2.83%)
Jun 09, 2022 119.03 120.05 117.21 117.26 1,236,726 -2.67(-2.23%)
Jun 08, 2022 121.33 121.63 119.77 119.94 694,074 -1.89(-1.55%)
Jun 07, 2022 119.78 121.83 119.40 121.83 1,170,545 +1.22(+1.01%)
Jun 06, 2022 121.49 121.73 120.23 120.61 706,433 +0.02(+0.02%)
Jun 03, 2022 120.37 121.00 119.97 120.59 1,685,245 -0.79(-0.65%)
Jun 02, 2022 119.52 121.37 118.47 121.37 913,777 +2.74(+2.31%)
Jun 01, 2022 120.24 120.60 117.70 118.64 792,793 -1.02(-0.86%)
May 31, 2022 119.47 120.57 117.82 119.66 1,489,770 -0.98(-0.81%)
May 27, 2022 119.97 120.64 119.42 120.64 623,218 +1.99(+1.68%)
May 26, 2022 117.54 119.27 117.35 118.65 673,383 +2.36(+2.03%)
May 25, 2022 116.27 116.72 114.70 116.29 949,798 -0.43(-0.37%)
May 24, 2022 116.69 117.12 114.69 116.72 771,705 -0.64(-0.55%)
May 23, 2022 116.99 117.61 115.50 117.36 903,141 +1.75(+1.52%)
May 20, 2022 115.54 115.82 113.56 115.61 1,037,395 +0.64(+0.56%)
May 19, 2022 113.42 116.39 112.67 114.97 1,003,121 +0.34(+0.29%)
May 18, 2022 118.77 118.96 114.28 114.64 1,480,935 -5.01(-4.18%)
May 17, 2022 120.26 120.52 119.01 119.64 1,301,355 +1.16(+0.98%)
May 16, 2022 118.66 119.27 116.66 118.48 915,727 -0.76(-0.64%)
May 13, 2022 119.27 120.67 118.21 119.24 1,468,277 +0.62(+0.52%)
May 12, 2022 118.23 119.62 116.52 118.62 1,240,074 -0.03(-0.03%)
May 11, 2022 119.03 120.71 117.74 118.65 1,370,396 -0.44(-0.37%)
May 10, 2022 121.16 121.70 118.53 119.09 1,578,819 -0.94(-0.78%)
May 09, 2022 120.00 121.31 119.07 120.03 1,709,985 -1.27(-1.05%)
May 06, 2022 119.43 122.12 117.17 121.30 1,806,544 +0.95(+0.79%)
May 05, 2022 124.04 124.60 119.53 120.35 1,297,550 -4.89(-3.90%)
May 04, 2022 123.06 125.48 121.62 125.24 1,186,514 +2.78(+2.27%)
May 03, 2022 123.00 125.11 121.39 122.46 2,404,792 -1.98(-1.59%)
May 02, 2022 124.19 125.11 121.53 124.44 2,070,472 +0.06(+0.05%)
Apr 29, 2022 125.49 127.28 124.11 124.38 1,697,415 -1.84(-1.46%)
Apr 28, 2022 125.50 126.75 123.73 126.22 1,606,670 +1.72(+1.38%)
Apr 27, 2022 123.44 125.72 123.44 124.50 1,062,491 +1.03(+0.84%)
Apr 26, 2022 125.12 126.23 123.41 123.46 747,002 -2.29(-1.82%)
Apr 25, 2022 125.08 125.95 122.34 125.75 1,123,305 +0.47(+0.38%)
Apr 22, 2022 129.45 129.45 125.13 125.28 1,229,996 -5.00(-3.84%)
Apr 21, 2022 131.50 131.91 129.71 130.28 849,844 +0.14(+0.11%)
Apr 20, 2022 129.48 131.69 129.48 130.14 883,065 +1.95(+1.52%)
Apr 19, 2022 125.83 128.31 125.68 128.19 795,169 +2.81(+2.24%)
Apr 18, 2022 125.17 126.42 124.47 125.38 590,610 +0.23(+0.18%)
Apr 14, 2022 128.06 128.47 125.16 125.16 2,281,104 -2.45(-1.92%)
Apr 13, 2022 126.21 128.00 126.21 127.61 837,532 +0.84(+0.66%)
Apr 12, 2022 128.41 130.22 126.28 126.77 923,523 -1.17(-0.92%)
Apr 11, 2022 129.39 130.43 127.90 127.94 977,708 -1.91(-1.47%)
Apr 08, 2022 130.52 131.67 129.68 129.86 863,970 -0.47(-0.36%)
Apr 07, 2022 129.60 130.82 128.86 130.33 1,039,571 +0.37(+0.28%)
Apr 06, 2022 128.47 130.41 128.44 129.96 1,041,851 +0.14(+0.11%)
Apr 05, 2022 132.00 132.56 129.56 129.83 1,230,936 -2.18(-1.65%)
Apr 04, 2022 132.66 132.83 131.07 132.00 893,886 -0.37(-0.28%)
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.