Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beyond Meat Inc
(NQ:
BYND
)
7.800
+0.330 (+4.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
106.46
106.90
104.40
105.26
1,954,550
-1.06(-1.00%)
Sep 29, 2021
107.36
107.82
105.85
106.32
2,546,526
-1.04(-0.97%)
Sep 28, 2021
113.00
114.12
105.69
107.36
3,321,981
-6.02(-5.31%)
Sep 27, 2021
110.46
113.79
109.13
113.38
1,811,409
+3.69(+3.36%)
Sep 24, 2021
112.75
112.83
109.51
109.69
1,852,146
-3.19(-2.83%)
Sep 23, 2021
114.08
115.03
112.36
112.88
1,186,771
-0.90(-0.79%)
Sep 22, 2021
112.12
115.48
112.00
113.78
1,654,091
+1.55(+1.38%)
Sep 21, 2021
112.81
113.87
111.69
112.23
1,310,688
-0.04(-0.04%)
Sep 20, 2021
110.70
115.39
109.80
112.27
2,933,183
-0.68(-0.60%)
Sep 17, 2021
107.85
113.38
107.85
112.95
4,867,118
+4.70(+4.34%)
Sep 16, 2021
108.14
108.44
104.02
108.25
6,209,632
-2.56(-2.31%)
Sep 15, 2021
110.25
111.99
108.89
110.81
2,018,720
+0.36(+0.33%)
Sep 14, 2021
112.59
113.54
109.13
110.45
2,240,242
-2.49(-2.20%)
Sep 13, 2021
113.56
115.30
111.17
112.94
1,781,494
+0.04(+0.04%)
Sep 10, 2021
114.48
116.25
112.72
112.90
1,637,509
-1.23(-1.08%)
Sep 09, 2021
115.80
116.27
112.90
114.13
2,535,982
+1.58(+1.40%)
Sep 08, 2021
114.00
115.60
111.73
112.55
2,019,740
-1.17(-1.03%)
Sep 07, 2021
115.13
115.78
113.33
113.72
2,290,527
-1.25(-1.09%)
Sep 03, 2021
118.00
118.57
113.63
114.97
4,315,315
-4.77(-3.98%)
Sep 02, 2021
120.53
122.27
119.35
119.74
1,223,883
-1.02(-0.84%)
Sep 01, 2021
119.08
122.32
119.00
120.76
1,498,687
+1.12(+0.94%)
Aug 31, 2021
121.31
122.36
118.91
119.64
1,807,683
-0.66(-0.55%)
Aug 30, 2021
121.46
121.85
119.10
120.30
1,169,298
-1.20(-0.99%)
Aug 27, 2021
120.37
123.17
119.50
121.50
1,343,642
+1.13(+0.94%)
Aug 26, 2021
122.32
123.70
120.17
120.37
1,225,708
-1.95(-1.59%)
Aug 25, 2021
122.44
122.55
120.19
122.32
1,650,474
-1.98(-1.59%)
Aug 24, 2021
120.81
124.45
120.54
124.30
2,043,058
+2.81(+2.31%)
Aug 23, 2021
117.96
122.13
116.21
121.49
1,870,935
+4.14(+3.53%)
Aug 20, 2021
115.06
118.98
114.59
117.35
1,600,897
+2.26(+1.96%)
Aug 19, 2021
118.57
119.70
114.42
115.09
1,954,804
-3.75(-3.16%)
Aug 18, 2021
118.05
120.69
115.60
118.84
1,328,509
+1.14(+0.97%)
Aug 17, 2021
117.20
120.22
116.38
117.70
1,865,656
-1.11(-0.93%)
Aug 16, 2021
120.72
120.87
116.44
118.81
2,430,086
-2.43(-2.00%)
Aug 13, 2021
124.60
124.60
121.07
121.24
1,232,725
-3.19(-2.56%)
Aug 12, 2021
125.00
125.49
122.22
124.43
1,339,783
-0.33(-0.26%)
Aug 11, 2021
126.44
127.22
124.16
124.76
1,634,092
-1.87(-1.48%)
Aug 10, 2021
131.41
134.99
126.29
126.63
3,370,632
-3.69(-2.83%)
Aug 09, 2021
122.25
131.00
122.25
130.32
3,166,359
+6.44(+5.20%)
Aug 06, 2021
118.63
125.28
116.66
123.88
4,834,899
+2.06(+1.69%)
Aug 05, 2021
122.50
123.25
120.06
121.82
3,248,351
-0.98(-0.80%)
Aug 04, 2021
122.72
123.50
120.35
122.80
2,005,187
+0.25(+0.20%)
Aug 03, 2021
124.41
124.91
121.15
122.55
1,392,806
-1.52(-1.23%)
Aug 02, 2021
122.51
125.66
121.58
124.07
1,641,810
+1.37(+1.12%)
Jul 30, 2021
124.00
124.95
121.70
122.70
1,433,354
-1.87(-1.50%)
Jul 29, 2021
126.82
128.81
124.25
124.57
1,434,079
-1.50(-1.19%)
Jul 28, 2021
124.52
127.10
124.00
126.07
1,523,392
+2.65(+2.15%)
Jul 27, 2021
126.00
126.25
121.00
123.42
1,512,934
-2.55(-2.02%)
Jul 26, 2021
126.55
128.79
124.10
125.97
1,312,184
-0.57(-0.45%)
Jul 23, 2021
128.56
128.56
125.11
126.54
1,221,477
-1.56(-1.22%)
Jul 22, 2021
131.00
131.39
127.25
128.10
1,324,001
-2.90(-2.21%)
Jul 21, 2021
131.71
134.50
130.61
131.00
1,718,110
+0.40(+0.31%)
Jul 20, 2021
126.02
131.52
123.07
130.60
2,478,369
+5.08(+4.05%)
Jul 19, 2021
122.80
125.57
120.72
125.52
2,041,307
+0.57(+0.46%)
Jul 16, 2021
129.10
129.68
124.43
124.95
2,114,155
-4.14(-3.21%)
Jul 15, 2021
128.43
134.28
125.75
129.09
2,934,556
+1.12(+0.88%)
Jul 14, 2021
136.51
136.99
127.58
127.97
3,440,233
-8.31(-6.10%)
Jul 13, 2021
138.88
139.50
135.36
136.28
1,552,896
-2.60(-1.87%)
Jul 12, 2021
141.22
141.27
136.69
138.88
1,470,186
-1.44(-1.03%)
Jul 09, 2021
140.80
141.85
138.20
140.32
1,432,718
+1.09(+0.78%)
Jul 08, 2021
137.49
142.99
137.00
139.23
2,258,474
-1.11(-0.79%)
Jul 07, 2021
145.18
146.43
138.21
140.34
2,567,288
-5.22(-3.59%)
Jul 06, 2021
150.33
151.26
144.18
145.56
1,984,895
-5.25(-3.48%)
Jul 02, 2021
152.93
153.70
149.85
150.81
1,365,395
-2.18(-1.42%)
Jul 01, 2021
156.43
158.50
149.66
152.99
2,442,751
-4.50(-2.86%)
Jun 30, 2021
156.01
160.28
154.51
157.49
2,651,711
+1.62(+1.04%)
Jun 29, 2021
155.27
157.20
151.72
155.87
2,385,072
+0.17(+0.11%)
Jun 28, 2021
150.36
158.39
149.21
155.70
4,824,451
+7.69(+5.20%)
Jun 25, 2021
143.78
148.25
143.21
148.01
2,482,917
+4.09(+2.84%)
Jun 24, 2021
143.40
145.33
141.01
143.92
3,137,667
-3.52(-2.39%)
Jun 23, 2021
146.78
150.43
144.88
147.44
1,882,323
-0.38(-0.26%)
Jun 22, 2021
147.30
152.08
142.79
147.82
3,216,764
+0.53(+0.36%)
Jun 21, 2021
145.37
147.43
142.62
147.29
1,641,398
+1.92(+1.32%)
Jun 18, 2021
149.88
151.33
144.60
145.37
2,533,203
-4.24(-2.83%)
Jun 17, 2021
145.13
152.87
145.12
149.61
2,624,992
+1.98(+1.34%)
Jun 16, 2021
145.26
150.86
144.76
147.63
3,088,676
+2.38(+1.64%)
Jun 15, 2021
150.82
151.19
142.71
145.25
2,747,240
-6.28(-4.14%)
Jun 14, 2021
148.59
153.43
145.64
151.53
2,809,039
+2.11(+1.41%)
Jun 11, 2021
147.01
149.44
144.67
149.42
2,463,074
+2.23(+1.52%)
Jun 10, 2021
148.29
150.88
146.50
147.19
2,513,809
-2.96(-1.97%)
Jun 09, 2021
153.10
154.35
149.66
150.15
2,553,280
-2.55(-1.67%)
Jun 08, 2021
152.31
157.20
147.12
152.70
4,082,777
+0.26(+0.17%)
Jun 07, 2021
148.22
156.20
145.55
152.44
6,737,972
+6.89(+4.73%)
Jun 04, 2021
144.49
147.76
142.00
145.55
3,027,065
+2.49(+1.74%)
Jun 03, 2021
145.00
149.64
140.11
143.06
4,860,056
-6.68(-4.46%)
Jun 02, 2021
134.59
151.36
134.59
149.74
9,482,593
+14.55(+10.76%)
Jun 01, 2021
142.90
143.36
132.13
135.19
8,619,143
-10.23(-7.03%)
May 28, 2021
149.98
154.40
143.00
145.42
16,995,660
+2.81(+1.97%)
May 27, 2021
134.39
146.80
133.54
142.61
21,698,878
+15.87(+12.52%)
May 26, 2021
124.00
127.88
121.27
126.74
5,561,868
+7.08(+5.92%)
May 25, 2021
118.09
120.09
116.90
119.66
3,441,287
+2.41(+2.06%)
May 24, 2021
113.72
120.25
112.97
117.25
8,860,749
+10.66(+10.00%)
May 21, 2021
108.60
109.36
106.46
106.59
1,550,402
-0.94(-0.87%)
May 20, 2021
104.18
108.88
103.81
107.53
2,632,937
+3.73(+3.59%)
May 19, 2021
103.25
104.44
102.00
103.80
1,809,508
-0.65(-0.62%)
May 18, 2021
103.30
106.20
101.90
104.45
2,792,624
+1.94(+1.89%)
May 17, 2021
105.71
106.00
100.42
102.51
3,896,912
-2.46(-2.34%)
May 14, 2021
102.93
106.25
101.91
104.97
3,431,921
+3.45(+3.40%)
May 13, 2021
105.00
106.95
99.86
101.52
3,323,175
-3.47(-3.31%)
May 12, 2021
109.38
111.00
103.88
104.99
3,692,808
-4.65(-4.24%)
May 11, 2021
100.89
110.70
100.82
109.64
4,696,546
+2.43(+2.27%)
May 10, 2021
110.28
110.42
103.16
107.21
6,429,544
-3.52(-3.17%)
May 07, 2021
107.73
116.88
106.91
110.72
9,339,658
-8.32(-6.99%)
May 06, 2021
120.03
120.47
115.46
119.04
4,834,893
-2.53(-2.08%)
May 05, 2021
125.51
125.74
120.20
121.57
2,473,668
-3.23(-2.59%)
May 04, 2021
125.28
125.70
119.66
124.80
3,702,974
-1.60(-1.27%)
May 03, 2021
130.52
131.32
125.01
126.40
3,246,581
-5.28(-4.01%)
Apr 30, 2021
131.88
134.50
131.62
131.68
1,436,700
-1.72(-1.29%)
Apr 29, 2021
135.58
137.39
131.61
133.40
2,513,215
-0.82(-0.61%)
Apr 28, 2021
133.97
135.80
132.67
134.22
1,444,916
+0.72(+0.54%)
Apr 27, 2021
131.84
134.20
131.55
133.50
2,200,654
+1.44(+1.09%)
Apr 26, 2021
132.12
132.90
129.51
132.06
1,961,650
+0.64(+0.49%)
Apr 23, 2021
133.04
134.88
130.90
131.42
1,875,300
-1.41(-1.06%)
Apr 22, 2021
133.73
136.62
132.16
132.83
1,556,476
-1.12(-0.84%)
Apr 21, 2021
131.45
134.09
129.94
133.95
1,262,085
+2.47(+1.88%)
Apr 20, 2021
135.25
135.58
129.05
131.48
1,857,419
-3.77(-2.79%)
Apr 19, 2021
136.79
137.79
133.79
135.25
1,375,254
-2.06(-1.50%)
Apr 16, 2021
137.87
140.58
135.50
137.31
2,420,500
+0.16(+0.12%)
Apr 15, 2021
136.64
137.79
135.02
137.15
2,308,234
+1.97(+1.46%)
Apr 14, 2021
136.35
138.17
134.04
135.18
2,297,537
-0.65(-0.48%)
Apr 13, 2021
131.67
135.98
131.67
135.83
2,238,567
+3.57(+2.70%)
Apr 12, 2021
130.99
133.06
127.40
132.26
1,920,080
+1.89(+1.45%)
Apr 09, 2021
134.29
134.60
129.91
130.37
2,023,000
-4.50(-3.34%)
Apr 08, 2021
132.81
135.90
131.78
134.87
2,302,509
+4.58(+3.52%)
Apr 07, 2021
137.51
140.70
129.91
130.29
4,764,916
-3.66(-2.73%)
Apr 06, 2021
131.51
136.52
131.11
133.95
3,616,872
+2.36(+1.79%)
Apr 05, 2021
132.24
133.14
129.61
131.59
1,471,247
+0.21(+0.16%)
Apr 01, 2021
132.01
135.32
130.75
131.38
1,566,800
+1.26(+0.97%)
Mar 31, 2021
127.29
131.90
125.82
130.12
2,774,602
+4.00(+3.17%)
Mar 30, 2021
126.50
127.52
123.50
126.12
2,452,481
-0.54(-0.43%)
Mar 29, 2021
129.70
131.08
125.44
126.66
2,269,215
-3.05(-2.35%)
Mar 26, 2021
130.51
132.19
126.90
129.71
2,012,500
-0.02(-0.02%)
Mar 25, 2021
128.87
131.80
127.24
129.73
2,589,280
-0.48(-0.37%)
Mar 24, 2021
136.00
136.77
129.65
130.21
2,872,743
-6.89(-5.03%)
Mar 23, 2021
139.99
139.99
135.39
137.10
1,906,708
-2.50(-1.79%)
Mar 22, 2021
140.34
141.78
138.06
139.60
1,799,782
+0.21(+0.15%)
Mar 19, 2021
135.59
140.39
134.82
139.39
3,253,000
+5.67(+4.24%)
Mar 18, 2021
138.00
138.15
132.90
133.72
3,067,016
-5.47(-3.93%)
Mar 17, 2021
139.00
140.02
135.44
139.19
3,239,381
+0.02(+0.01%)
Mar 16, 2021
148.01
148.32
137.01
139.17
4,001,003
-8.94(-6.04%)
Mar 15, 2021
143.58
150.66
143.42
148.11
3,154,281
+5.66(+3.97%)
Mar 12, 2021
140.45
143.21
138.36
142.45
1,924,700
-0.36(-0.25%)
Mar 11, 2021
141.11
144.55
139.07
142.81
2,903,646
+4.20(+3.03%)
Mar 10, 2021
142.94
143.31
137.08
138.61
2,193,013
-0.97(-0.69%)
Mar 09, 2021
140.61
142.60
137.39
139.58
3,797,274
+4.28(+3.16%)
Mar 08, 2021
137.56
142.79
135.04
135.30
2,765,011
-3.00(-2.17%)
Mar 05, 2021
136.42
138.86
125.87
138.30
4,460,400
+1.88(+1.38%)
Mar 04, 2021
138.42
140.50
130.12
136.42
4,305,072
-3.07(-2.20%)
Mar 03, 2021
137.74
140.22
135.33
139.49
4,944,849
-0.17(-0.12%)
Mar 02, 2021
152.49
155.00
139.47
139.66
5,978,259
-7.44(-5.06%)
Mar 01, 2021
148.72
154.54
145.49
147.10
3,690,487
+1.62(+1.11%)
Feb 26, 2021
156.00
162.78
141.72
145.48
6,909,900
+1.73(+1.20%)
Feb 25, 2021
152.01
153.95
142.34
143.75
4,708,184
-8.30(-5.46%)
Feb 24, 2021
150.75
152.73
147.20
152.05
1,763,038
+2.63(+1.76%)
Feb 23, 2021
147.66
150.54
138.95
149.42
3,584,448
-1.44(-0.95%)
Feb 22, 2021
160.22
160.86
150.38
150.86
3,092,589
-9.36(-5.84%)
Feb 19, 2021
169.76
169.76
160.00
160.22
2,329,700
-6.87(-4.11%)
Feb 18, 2021
165.21
168.33
161.34
167.09
2,282,739
-0.78(-0.46%)
Feb 17, 2021
173.95
174.37
165.50
167.87
2,348,980
-5.17(-2.99%)
Feb 16, 2021
182.00
183.75
172.88
173.04
3,112,541
-2.41(-1.37%)
Feb 12, 2021
175.18
181.80
171.61
175.45
3,135,700
-0.21(-0.12%)
Feb 11, 2021
172.68
176.70
166.40
175.66
3,468,028
+4.13(+2.41%)
Feb 10, 2021
167.02
175.80
167.02
171.53
2,934,856
+4.87(+2.92%)
Feb 09, 2021
169.42
173.30
165.84
166.66
2,251,907
-2.43(-1.44%)
Feb 08, 2021
170.14
171.85
166.34
169.09
2,024,812
+0.17(+0.10%)
Feb 05, 2021
168.74
170.98
165.81
168.92
1,774,900
-0.33(-0.19%)
Feb 04, 2021
170.66
173.49
165.32
169.25
3,281,342
+0.96(+0.57%)
Feb 03, 2021
165.10
170.88
164.00
168.29
3,035,648
+1.13(+0.68%)
Feb 02, 2021
178.26
178.43
163.02
167.16
5,382,678
-10.81(-6.07%)
Feb 01, 2021
179.63
181.00
170.83
177.97
3,044,815
-0.11(-0.06%)
Jan 29, 2021
179.79
189.37
177.44
178.08
3,136,500
-1.71(-0.95%)
Jan 28, 2021
187.24
192.00
177.00
179.79
4,437,743
-12.29(-6.40%)
Jan 27, 2021
182.80
203.44
182.30
192.08
9,664,593
+5.25(+2.81%)
Jan 26, 2021
218.90
221.00
183.60
186.83
33,526,044
+28.10(+17.70%)
Jan 25, 2021
141.89
164.25
141.76
158.73
12,861,155
+18.03(+12.81%)
Jan 22, 2021
133.96
142.93
133.03
140.70
4,353,700
+6.09(+4.52%)
Jan 21, 2021
136.15
137.09
132.00
134.61
2,732,352
-0.60(-0.44%)
Jan 20, 2021
138.19
140.47
134.27
135.21
3,976,136
-6.43(-4.54%)
Jan 19, 2021
141.16
143.46
136.51
141.64
3,385,307
+1.54(+1.10%)
Jan 15, 2021
138.75
143.80
135.83
140.10
5,558,700
-2.37(-1.66%)
Jan 14, 2021
130.50
144.78
129.50
142.47
12,957,472
+17.12(+13.66%)
Jan 13, 2021
120.93
128.81
120.21
125.35
5,689,604
+4.84(+4.02%)
Jan 12, 2021
117.45
120.70
116.12
120.51
3,259,328
+3.87(+3.32%)
Jan 11, 2021
116.71
117.98
114.05
116.64
3,982,633
-1.46(-1.24%)
Jan 08, 2021
121.20
121.49
116.74
118.10
4,443,800
-2.60(-2.15%)
Jan 07, 2021
119.50
121.50
116.50
120.70
4,581,415
+3.07(+2.61%)
Jan 06, 2021
123.29
125.77
117.36
117.63
8,500,942
-8.44(-6.69%)
Jan 05, 2021
125.55
128.88
124.32
126.07
2,368,172
+0.50(+0.40%)
Jan 04, 2021
125.83
126.08
121.60
125.57
2,910,348
+0.57(+0.46%)
Dec 31, 2020
125.00
125.00
125.00
2,604,683
-1.49(-1.18%)
Dec 30, 2020
126.79
128.58
125.06
126.49
2,604,683
+0.59(+0.47%)
Dec 29, 2020
127.77
129.92
123.88
125.90
3,485,401
-0.54(-0.43%)
Dec 28, 2020
136.64
137.35
126.33
126.44
5,979,174
-10.15(-7.43%)
Dec 24, 2020
139.59
140.40
135.06
136.59
1,969,700
-3.33(-2.38%)
Dec 23, 2020
138.71
141.17
136.14
139.92
1,788,560
+1.24(+0.89%)
Dec 22, 2020
140.00
141.46
136.42
138.68
2,286,007
+0.11(+0.08%)
Dec 21, 2020
141.00
143.40
138.11
138.57
3,122,256
-6.16(-4.26%)
Dec 18, 2020
143.23
145.79
141.90
144.73
2,686,600
+1.50(+1.05%)
Dec 17, 2020
140.00
143.90
138.90
143.23
2,945,059
+3.86(+2.77%)
Dec 16, 2020
138.15
141.60
137.63
139.37
2,209,232
+1.76(+1.28%)
Dec 15, 2020
139.72
140.45
135.13
137.61
2,425,060
-0.12(-0.09%)
Dec 14, 2020
139.43
142.59
136.68
137.73
3,123,057
-0.97(-0.70%)
Dec 11, 2020
137.50
141.19
136.24
138.70
1,828,700
+1.24(+0.90%)
Dec 10, 2020
137.32
139.01
134.54
137.46
2,206,529
+0.53(+0.39%)
Dec 09, 2020
141.45
147.25
136.60
136.93
4,228,832
-3.79(-2.69%)
Dec 08, 2020
136.61
141.67
136.34
140.72
3,017,878
+3.78(+2.76%)
Dec 07, 2020
139.00
139.78
135.66
136.94
2,821,651
-2.68(-1.92%)
Dec 04, 2020
140.68
140.85
137.90
139.62
1,983,300
+0.27(+0.19%)
Dec 03, 2020
140.56
144.70
139.01
139.35
3,058,592
+0.82(+0.59%)
Dec 02, 2020
135.65
140.00
134.66
138.53
2,091,104
+1.28(+0.93%)
Dec 01, 2020
140.77
140.91
134.63
137.25
2,588,235
-2.65(-1.89%)
Nov 30, 2020
142.39
143.45
135.59
139.90
2,555,817
-2.30(-1.62%)
Nov 27, 2020
141.00
144.80
140.50
142.20
1,565,700
+2.62(+1.88%)
Nov 25, 2020
140.67
142.60
137.71
139.58
2,143,500
-2.25(-1.59%)
Nov 24, 2020
143.74
145.89
140.00
141.83
2,812,690
+0.87(+0.62%)
Nov 23, 2020
136.75
144.15
136.25
140.96
3,613,893
+4.40(+3.22%)
Nov 20, 2020
138.20
138.25
133.60
136.56
2,658,000
-0.86(-0.63%)
Nov 19, 2020
134.65
139.65
134.08
137.42
3,397,753
+3.41(+2.54%)
Nov 18, 2020
132.00
137.01
132.00
134.01
7,270,774
+4.11(+3.16%)
Nov 17, 2020
126.62
129.97
126.16
129.90
2,838,923
+2.75(+2.16%)
Nov 16, 2020
126.30
127.95
121.53
127.15
5,251,742
+2.41(+1.93%)
Nov 13, 2020
130.29
130.42
123.25
124.74
5,342,900
-4.16(-3.23%)
Nov 12, 2020
129.47
132.42
126.88
128.90
6,378,101
+1.01(+0.79%)
Nov 11, 2020
127.09
129.90
125.10
127.89
7,144,117
+2.88(+2.30%)
Nov 10, 2020
118.92
131.92
113.26
125.01
29,610,456
-25.49(-16.94%)
Nov 09, 2020
164.37
170.80
141.25
150.50
20,856,488
-6.36(-4.05%)
Nov 06, 2020
156.78
158.94
154.31
156.86
2,302,200
-0.18(-0.11%)
Nov 05, 2020
153.50
157.35
152.32
157.04
2,646,958
+7.75(+5.19%)
Nov 04, 2020
150.10
153.11
148.21
149.29
1,665,574
+2.94(+2.01%)
Nov 03, 2020
146.26
150.76
145.71
146.35
2,143,077
+2.79(+1.94%)
Nov 02, 2020
145.35
148.00
141.47
143.56
2,153,114
+1.13(+0.79%)
Oct 30, 2020
150.50
152.30
141.07
142.43
3,166,800
-9.42(-6.20%)
Oct 29, 2020
157.44
157.45
151.35
151.85
1,980,883
-4.20(-2.69%)
Oct 28, 2020
159.50
160.52
154.74
156.05
2,426,016
-5.90(-3.64%)
Oct 27, 2020
165.00
167.01
160.85
161.95
1,894,233
-2.59(-1.57%)
Oct 26, 2020
171.42
175.34
161.84
164.54
2,729,827
-7.19(-4.19%)
Oct 23, 2020
173.00
174.12
168.10
171.73
1,711,100
-0.44(-0.26%)
Oct 22, 2020
178.42
178.84
167.90
172.17
3,282,965
-5.74(-3.23%)
Oct 21, 2020
177.59
181.07
176.01
177.91
1,844,727
+1.62(+0.92%)
Oct 20, 2020
185.06
185.06
175.95
176.29
2,361,708
-7.85(-4.26%)
Oct 19, 2020
184.11
188.59
181.10
184.14
2,253,458
+0.56(+0.31%)
Oct 16, 2020
187.17
188.31
182.35
183.58
1,961,600
-1.27(-0.69%)
Oct 15, 2020
184.68
189.00
183.40
184.85
2,273,462
-3.88(-2.06%)
Oct 14, 2020
186.64
191.43
186.00
188.73
2,552,949
+1.11(+0.59%)
Oct 13, 2020
184.39
189.06
180.96
187.62
5,045,867
-4.68(-2.43%)
Oct 12, 2020
196.53
197.25
190.76
192.30
2,504,015
-2.64(-1.36%)
Oct 09, 2020
194.66
195.91
190.45
194.94
3,107,500
+1.56(+0.81%)
Oct 08, 2020
193.00
197.50
188.64
193.38
5,876,897
+4.24(+2.24%)
Oct 07, 2020
184.65
191.60
184.20
189.14
5,165,872
+7.28(+4.00%)
Oct 06, 2020
176.23
186.70
175.00
181.86
8,476,393
+6.37(+3.63%)
Oct 05, 2020
168.65
175.89
166.76
175.49
4,159,337
+9.25(+5.56%)
Oct 02, 2020
165.59
171.75
164.81
166.24
2,949,000
-4.36(-2.56%)
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
.