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

Check Point Software (NQ: CHKP )

151.20 -1.75 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 130.33 133.14 128.79 132.83 2,308,942 +1.80(+1.37%)
Nov 29, 2022 131.56 131.90 130.38 131.03 499,371 +0.18(+0.14%)
Nov 28, 2022 131.63 132.38 130.34 130.85 571,545 -1.56(-1.18%)
Nov 25, 2022 130.84 132.72 130.31 132.41 284,402 +0.93(+0.71%)
Nov 23, 2022 131.85 133.04 131.34 131.48 1,004,522 -0.07(-0.05%)
Nov 22, 2022 129.96 131.58 129.08 131.55 672,201 +2.03(+1.57%)
Nov 21, 2022 128.62 130.08 128.30 129.52 575,419 +0.23(+0.18%)
Nov 18, 2022 129.43 130.19 128.25 129.29 539,406 +1.31(+1.02%)
Nov 17, 2022 126.93 128.80 126.70 127.98 478,853 +0.14(+0.11%)
Nov 16, 2022 128.78 129.30 127.70 127.84 609,522 -1.21(-0.94%)
Nov 15, 2022 129.57 130.03 128.03 129.05 640,042 +1.15(+0.90%)
Nov 14, 2022 131.00 131.46 127.47 127.90 1,245,758 -3.69(-2.80%)
Nov 11, 2022 130.22 131.60 129.03 131.59 1,526,176 +0.86(+0.66%)
Nov 10, 2022 131.07 131.34 129.01 130.73 573,521 +3.30(+2.59%)
Nov 09, 2022 127.17 128.87 127.04 127.43 567,486 -0.51(-0.40%)
Nov 08, 2022 127.19 130.18 126.33 127.94 875,798 +0.94(+0.74%)
Nov 07, 2022 125.44 128.04 124.67 127.00 1,038,075 +1.40(+1.11%)
Nov 04, 2022 125.46 127.10 123.85 125.60 921,115 +0.76(+0.61%)
Nov 03, 2022 124.90 125.88 123.57 124.84 817,292 -1.29(-1.02%)
Nov 02, 2022 129.82 126.03 126.13 815,072 -3.69(-2.84%)
Nov 01, 2022 130.01 130.72 129.33 129.82 905,008 +0.59(+0.46%)
Oct 31, 2022 126.59 129.86 126.01 129.23 1,211,179 +1.40(+1.10%)
Oct 28, 2022 126.20 128.62 125.88 127.83 1,159,273 +0.54(+0.42%)
Oct 27, 2022 117.40 127.99 117.40 127.29 2,595,337 +10.80(+9.27%)
Oct 26, 2022 115.67 118.25 115.53 116.49 1,077,429 -0.24(-0.21%)
Oct 25, 2022 115.40 117.05 115.40 116.73 621,228 +2.04(+1.78%)
Oct 24, 2022 114.03 115.13 112.40 114.69 637,193 +0.38(+0.33%)
Oct 21, 2022 112.33 114.63 111.58 114.31 719,066 +1.98(+1.76%)
Oct 20, 2022 111.89 114.22 111.75 112.33 917,848 +0.48(+0.43%)
Oct 19, 2022 112.90 114.05 111.60 111.85 666,897 -2.57(-2.25%)
Oct 18, 2022 113.95 115.77 113.14 114.42 825,897 +2.03(+1.81%)
Oct 17, 2022 113.75 114.45 112.24 112.39 806,317 +0.54(+0.48%)
Oct 14, 2022 114.48 114.92 111.46 111.85 914,790 -2.01(-1.77%)
Oct 13, 2022 107.77 114.58 107.54 113.86 1,165,318 +3.86(+3.51%)
Oct 12, 2022 109.20 110.79 108.80 110.00 755,508 +0.68(+0.62%)
Oct 11, 2022 109.81 111.11 109.17 109.32 862,769 -0.35(-0.32%)
Oct 10, 2022 111.12 111.41 109.08 109.67 684,607 -1.02(-0.92%)
Oct 07, 2022 112.09 112.95 110.61 110.69 799,045 -3.06(-2.69%)
Oct 06, 2022 113.92 116.41 113.34 113.75 1,018,088 -0.25(-0.22%)
Oct 05, 2022 117.16 117.46 112.28 114.00 1,424,177 -4.19(-3.55%)
Oct 04, 2022 117.52 118.80 116.50 118.19 1,346,165 +2.27(+1.96%)
Oct 03, 2022 112.22 116.86 112.21 115.92 751,697 +3.90(+3.48%)
Sep 30, 2022 112.64 114.25 111.94 112.02 866,670 -0.86(-0.76%)
Sep 29, 2022 112.18 112.96 111.23 112.88 763,899 -0.13(-0.12%)
Sep 28, 2022 111.29 113.51 110.94 113.01 563,605 +1.89(+1.70%)
Sep 27, 2022 113.17 113.44 110.26 111.12 661,001 -0.95(-0.85%)
Sep 26, 2022 111.35 113.03 111.06 112.07 694,970 +0.67(+0.60%)
Sep 23, 2022 111.78 112.58 110.90 111.40 879,870 -0.97(-0.86%)
Sep 22, 2022 114.37 114.63 111.71 112.37 1,638,787 -2.20(-1.92%)
Sep 21, 2022 116.72 117.44 114.45 114.57 550,723 -1.51(-1.30%)
Sep 20, 2022 117.65 117.74 115.88 116.08 514,569 -2.07(-1.75%)
Sep 19, 2022 116.48 118.26 115.12 118.15 928,967 +0.90(+0.77%)
Sep 16, 2022 118.76 119.21 116.67 117.25 1,028,222 -2.25(-1.88%)
Sep 15, 2022 118.83 119.54 117.45 119.50 862,458 -0.38(-0.32%)
Sep 14, 2022 121.56 122.30 118.76 119.88 720,430 -1.61(-1.33%)
Sep 13, 2022 121.54 123.08 120.99 121.49 691,210 -2.13(-1.72%)
Sep 12, 2022 122.00 123.84 121.98 123.62 490,622 +1.95(+1.60%)
Sep 09, 2022 120.32 121.89 119.84 121.67 694,477 +1.73(+1.44%)
Sep 08, 2022 119.60 120.69 118.87 119.94 496,049 +0.09(+0.08%)
Sep 07, 2022 118.11 120.30 117.56 119.85 439,114 +1.71(+1.45%)
Sep 06, 2022 117.58 118.52 116.63 118.14 712,574 +0.53(+0.45%)
Sep 02, 2022 120.18 120.51 117.19 117.61 668,180 -2.01(-1.68%)
Sep 01, 2022 119.67 121.08 117.45 119.62 623,402 -0.62(-0.52%)
Aug 31, 2022 123.42 124.32 120.23 120.24 855,861 -1.88(-1.54%)
Aug 30, 2022 122.73 123.00 121.69 122.12 787,848 +0.19(+0.16%)
Aug 29, 2022 120.36 122.76 120.06 121.93 835,085 +0.25(+0.21%)
Aug 26, 2022 123.29 123.93 121.63 121.68 583,315 -1.00(-0.82%)
Aug 25, 2022 122.60 123.12 121.83 122.68 522,066 +0.40(+0.33%)
Aug 24, 2022 122.61 123.43 121.85 122.28 592,629 +0.34(+0.28%)
Aug 23, 2022 122.06 123.19 121.66 121.94 764,971 +0.23(+0.19%)
Aug 22, 2022 122.44 123.02 121.47 121.71 731,143 -2.08(-1.68%)
Aug 19, 2022 124.20 124.20 122.87 123.79 541,350 -0.84(-0.67%)
Aug 18, 2022 123.37 125.83 123.00 124.63 566,442 +1.26(+1.02%)
Aug 17, 2022 125.05 125.67 123.26 123.37 929,052 -2.43(-1.93%)
Aug 16, 2022 122.40 126.01 122.23 125.80 952,006 +3.19(+2.60%)
Aug 15, 2022 122.48 123.62 122.20 122.61 586,410 -0.25(-0.20%)
Aug 12, 2022 121.28 123.03 121.18 122.86 540,916 +2.01(+1.66%)
Aug 11, 2022 123.00 123.27 120.46 120.85 855,334 -1.65(-1.35%)
Aug 10, 2022 120.06 122.60 119.84 122.50 1,053,342 +3.50(+2.94%)
Aug 09, 2022 120.32 120.92 118.70 119.00 777,013 -1.30(-1.08%)
Aug 08, 2022 119.31 120.47 118.56 120.30 1,129,761 +0.99(+0.83%)
Aug 05, 2022 117.94 119.40 117.37 119.31 775,885 +0.48(+0.40%)
Aug 04, 2022 117.93 118.87 116.44 118.83 962,082 +0.90(+0.76%)
Aug 03, 2022 118.83 119.20 117.49 117.93 1,066,573 -0.46(-0.39%)
Aug 02, 2022 118.49 119.95 117.98 118.39 1,029,413 -0.64(-0.54%)
Aug 01, 2022 119.14 120.37 117.09 119.03 2,464,187 -5.57(-4.47%)
Jul 29, 2022 125.54 126.19 123.93 124.60 1,748,974 -1.58(-1.25%)
Jul 28, 2022 125.68 127.32 125.16 126.18 866,611 +0.54(+0.43%)
Jul 27, 2022 124.00 126.31 124.00 125.64 922,555 +1.58(+1.27%)
Jul 26, 2022 127.68 129.18 122.87 124.06 1,168,013 -3.62(-2.84%)
Jul 25, 2022 129.38 129.38 127.23 127.68 400,757 -1.17(-0.91%)
Jul 22, 2022 128.87 129.49 128.51 128.85 547,912 -0.30(-0.23%)
Jul 21, 2022 126.74 129.29 126.58 129.15 602,934 +1.82(+1.43%)
Jul 20, 2022 126.86 127.97 125.26 127.33 986,810 +3.58(+2.89%)
Jul 19, 2022 122.21 123.98 121.95 123.75 499,379 +2.60(+2.15%)
Jul 18, 2022 123.04 123.41 121.09 121.15 777,184 -1.57(-1.28%)
Jul 15, 2022 121.97 123.33 121.95 122.72 713,141 +1.16(+0.95%)
Jul 14, 2022 122.48 122.59 120.13 121.56 886,296 -1.26(-1.03%)
Jul 13, 2022 120.21 123.66 120.11 122.82 1,053,782 +0.19(+0.15%)
Jul 12, 2022 126.68 127.26 121.86 122.63 1,039,526 -3.01(-2.40%)
Jul 11, 2022 126.05 126.56 125.35 125.64 628,398 -1.52(-1.20%)
Jul 08, 2022 124.62 127.45 124.47 127.16 872,197 +2.17(+1.74%)
Jul 07, 2022 123.77 125.12 123.39 124.99 1,191,437 +0.81(+0.65%)
Jul 06, 2022 123.09 125.16 121.51 124.18 870,427 +1.06(+0.86%)
Jul 05, 2022 122.52 123.40 120.79 123.12 922,124 -0.71(-0.57%)
Jul 01, 2022 121.52 124.10 121.36 123.83 640,404 +2.05(+1.68%)
Jun 30, 2022 120.50 122.71 120.22 121.78 1,270,923 +0.57(+0.47%)
Jun 29, 2022 121.66 121.66 120.44 121.21 738,649 -0.49(-0.40%)
Jun 28, 2022 124.37 124.94 121.01 121.70 647,582 -2.21(-1.78%)
Jun 27, 2022 123.69 125.15 121.78 123.91 783,404 -0.19(-0.15%)
Jun 24, 2022 119.92 124.14 118.61 124.10 990,283 +5.56(+4.69%)
Jun 23, 2022 119.20 119.20 117.46 118.54 813,434 -0.05(-0.04%)
Jun 22, 2022 119.32 120.59 118.03 118.59 929,534 -1.59(-1.32%)
Jun 21, 2022 120.54 122.07 119.53 120.18 893,226 +0.76(+0.64%)
Jun 17, 2022 118.58 120.55 118.15 119.42 1,389,862 +1.82(+1.55%)
Jun 16, 2022 119.46 120.20 117.48 117.60 1,144,694 -3.54(-2.92%)
Jun 15, 2022 121.47 122.89 119.92 121.14 788,065 -0.31(-0.26%)
Jun 14, 2022 121.14 123.22 120.61 121.45 1,013,578 +0.84(+0.69%)
Jun 13, 2022 120.16 120.99 117.44 120.61 1,685,528 -3.18(-2.56%)
Jun 10, 2022 124.59 125.45 123.75 123.79 721,080 -1.76(-1.40%)
Jun 09, 2022 127.81 128.30 125.53 125.55 607,770 -2.50(-1.95%)
Jun 08, 2022 128.38 129.71 127.69 128.05 609,682 -0.95(-0.74%)
Jun 07, 2022 128.27 130.10 128.27 129.00 693,978 -0.18(-0.14%)
Jun 06, 2022 130.29 130.70 128.60 129.18 501,712 -0.58(-0.45%)
Jun 03, 2022 128.80 129.93 127.68 129.76 812,654 +0.43(+0.33%)
Jun 02, 2022 126.57 129.77 126.42 129.33 1,419,567 +2.98(+2.36%)
Jun 01, 2022 125.21 128.05 124.48 126.35 1,312,372 +1.27(+1.02%)
May 31, 2022 125.47 126.00 123.80 125.08 1,552,868 -1.10(-0.87%)
May 27, 2022 124.65 126.25 124.65 126.18 809,111 +1.95(+1.57%)
May 26, 2022 122.25 124.87 122.25 124.23 884,778 +0.94(+0.76%)
May 25, 2022 123.26 123.87 122.23 123.29 837,290 -0.20(-0.16%)
May 24, 2022 123.62 124.66 122.03 123.49 664,673 -0.63(-0.51%)
May 23, 2022 121.66 124.16 121.65 124.12 860,942 +2.09(+1.71%)
May 20, 2022 122.26 123.89 119.83 122.03 1,214,700 +1.42(+1.18%)
May 19, 2022 121.33 122.09 120.16 120.61 983,773 -0.93(-0.77%)
May 18, 2022 123.62 124.92 121.05 121.54 854,576 -2.47(-1.99%)
May 17, 2022 125.78 125.99 123.44 124.01 1,148,463 +1.52(+1.24%)
May 16, 2022 122.66 123.70 121.07 122.49 902,421 +0.29(+0.24%)
May 13, 2022 121.88 122.61 120.39 122.20 1,061,131 +1.59(+1.32%)
May 12, 2022 121.04 122.53 118.52 120.61 1,433,798 -1.67(-1.37%)
May 11, 2022 119.54 123.45 118.73 122.28 1,599,819 +1.80(+1.49%)
May 10, 2022 121.15 121.89 119.39 120.48 1,571,311 +1.19(+1.00%)
May 09, 2022 118.18 120.03 117.60 119.29 1,980,733 -0.90(-0.75%)
May 06, 2022 122.50 122.92 119.94 120.19 1,413,580 -2.75(-2.24%)
May 05, 2022 126.18 126.19 122.04 122.94 1,611,232 -3.98(-3.14%)
May 04, 2022 127.65 127.86 123.72 126.92 1,306,676 -0.82(-0.64%)
May 03, 2022 128.35 128.84 127.07 127.74 985,442 -0.80(-0.62%)
May 02, 2022 125.81 128.85 125.47 128.54 1,052,586 +2.25(+1.78%)
Apr 29, 2022 128.11 128.73 125.47 126.29 1,410,690 -2.54(-1.97%)
Apr 28, 2022 126.42 129.98 125.92 128.83 1,454,496 +1.93(+1.52%)
Apr 27, 2022 127.52 132.14 126.39 126.90 3,076,142 -8.61(-6.35%)
Apr 26, 2022 137.47 138.23 135.46 135.51 1,633,053 -3.35(-2.41%)
Apr 25, 2022 137.04 138.97 135.24 138.86 1,304,979 +1.59(+1.16%)
Apr 22, 2022 139.75 140.53 137.08 137.27 1,363,336 -3.29(-2.34%)
Apr 21, 2022 143.41 144.46 140.01 140.56 1,017,955 -2.85(-1.99%)
Apr 20, 2022 144.80 145.46 143.28 143.41 922,665 -0.87(-0.60%)
Apr 19, 2022 141.04 144.76 141.00 144.28 1,088,916 +2.20(+1.55%)
Apr 18, 2022 143.51 143.51 140.50 142.08 977,156 -0.70(-0.49%)
Apr 14, 2022 143.17 144.51 142.37 142.78 1,298,851 +0.05(+0.04%)
Apr 13, 2022 140.37 142.79 139.84 142.73 1,125,846 +1.87(+1.33%)
Apr 12, 2022 142.84 143.90 140.55 140.86 1,131,828 +0.47(+0.33%)
Apr 11, 2022 141.32 142.01 139.13 140.39 908,612 -2.43(-1.70%)
Apr 08, 2022 144.75 145.54 141.66 142.82 1,570,946 -1.26(-0.87%)
Apr 07, 2022 138.70 144.94 138.70 144.08 1,989,191 +4.70(+3.37%)
Apr 06, 2022 140.89 141.99 138.24 139.38 1,561,599 -3.02(-2.12%)
Apr 05, 2022 141.08 143.38 140.49 142.40 1,319,195 +1.24(+0.88%)
Apr 04, 2022 139.13 141.42 138.51 141.16 966,682 +1.93(+1.39%)
Apr 01, 2022 139.73 141.65 138.64 139.23 924,291 +0.97(+0.70%)
Mar 31, 2022 137.53 140.79 137.52 138.26 1,038,495 +0.00(+0.00%)
Mar 30, 2022 138.10 140.00 137.60 138.26 915,066 -0.97(-0.70%)
Mar 29, 2022 139.47 139.60 136.42 139.23 1,506,099 +0.86(+0.62%)
Mar 28, 2022 140.95 142.24 138.03 138.37 1,352,467 -4.00(-2.81%)
Mar 25, 2022 139.75 142.52 139.00 142.37 1,080,363 +3.08(+2.21%)
Mar 24, 2022 139.78 140.14 137.95 139.29 1,055,332 +0.55(+0.40%)
Mar 23, 2022 138.64 139.38 136.73 138.74 868,815 -0.33(-0.24%)
Mar 22, 2022 136.95 140.24 136.58 139.07 1,373,191 +2.33(+1.70%)
Mar 21, 2022 136.72 138.50 134.16 136.74 1,788,852 -3.13(-2.24%)
Mar 18, 2022 137.64 141.04 136.48 139.87 3,014,233 +1.35(+0.97%)
Mar 17, 2022 136.05 138.76 134.30 138.52 1,077,640 +1.63(+1.19%)
Mar 16, 2022 136.89 138.72 133.59 136.89 1,640,438 +1.44(+1.06%)
Mar 15, 2022 134.48 135.64 132.88 135.45 1,216,987 +0.97(+0.72%)
Mar 14, 2022 132.41 136.11 132.38 134.48 1,538,661 +0.32(+0.24%)
Mar 11, 2022 142.39 142.54 133.78 134.16 2,088,373 -7.74(-5.45%)
Mar 10, 2022 139.27 142.05 137.85 141.90 1,119,034 +3.45(+2.49%)
Mar 09, 2022 135.91 139.85 134.71 138.45 1,831,676 +2.38(+1.75%)
Mar 08, 2022 137.67 141.17 135.45 136.07 1,854,720 -3.63(-2.60%)
Mar 07, 2022 143.71 145.35 139.46 139.70 2,305,119 -6.26(-4.29%)
Mar 04, 2022 144.37 145.98 143.11 145.96 1,462,257 +2.35(+1.64%)
Mar 03, 2022 149.62 149.62 143.29 143.61 1,586,610 -5.37(-3.60%)
Mar 02, 2022 144.74 149.60 143.35 148.98 1,797,949 +5.08(+3.53%)
Mar 01, 2022 144.16 147.08 142.78 143.90 2,553,075 -0.98(-0.68%)
Feb 28, 2022 140.22 145.78 140.22 144.88 2,893,852 +4.05(+2.88%)
Feb 25, 2022 137.17 141.80 139.83 140.83 1,620,921 +2.62(+1.90%)
Feb 24, 2022 127.00 138.44 126.80 138.21 2,388,619 +7.75(+5.94%)
Feb 23, 2022 133.84 134.84 130.37 130.46 992,135 -3.23(-2.42%)
Feb 22, 2022 129.47 135.35 127.83 133.69 2,152,194 +2.90(+2.22%)
Feb 18, 2022 130.79 0 -1.64(-1.24%)
Feb 17, 2022 133.03 133.87 131.87 132.43 1,416,430 -0.12(-0.09%)
Feb 16, 2022 131.15 132.65 130.75 132.55 1,433,672 +0.80(+0.61%)
Feb 15, 2022 129.80 132.12 129.62 131.75 1,399,612 +2.07(+1.60%)
Feb 14, 2022 127.90 129.69 127.67 129.68 1,369,953 +1.66(+1.30%)
Feb 11, 2022 127.62 128.79 126.57 128.02 1,035,791 +0.78(+0.61%)
Feb 10, 2022 127.33 128.91 126.67 127.24 740,419 -1.05(-0.82%)
Feb 09, 2022 126.95 128.40 125.48 128.29 746,391 +1.79(+1.42%)
Feb 08, 2022 125.97 127.07 125.01 126.50 771,296 +0.48(+0.38%)
Feb 07, 2022 128.66 128.66 125.69 126.02 1,129,670 -2.24(-1.75%)
Feb 04, 2022 125.43 129.10 125.33 128.26 1,342,776 +1.58(+1.25%)
Feb 03, 2022 122.68 126.68 3,049,041 +3.01(+2.43%)
Feb 02, 2022 121.47 124.23 121.34 123.67 1,705,978 +2.60(+2.15%)
Feb 01, 2022 121.20 121.98 119.60 121.07 923,672 +1.76(+1.48%)
Jan 28, 2022 117.32 119.38 116.61 119.31 816,944 +1.87(+1.59%)
Jan 27, 2022 117.69 119.25 117.00 117.44 806,343 +0.32(+0.27%)
Jan 26, 2022 119.72 120.38 116.21 117.12 1,371,685 -2.09(-1.75%)
Jan 25, 2022 123.03 123.06 118.58 119.21 960,167 -5.03(-4.05%)
Jan 24, 2022 122.63 124.56 120.07 124.24 1,435,440 -0.83(-0.66%)
Jan 21, 2022 125.04 126.69 124.17 125.07 1,563,041 +0.41(+0.33%)
Jan 20, 2022 127.20 128.44 124.34 124.66 1,429,774 -0.22(-0.18%)
Jan 19, 2022 124.99 128.12 123.00 124.88 1,128,061 -0.53(-0.42%)
Jan 18, 2022 123.96 126.31 123.12 125.41 1,672,822 -0.73(-0.58%)
Jan 14, 2022 126.14 0 +6.77(+5.67%)
Jan 13, 2022 120.39 121.32 119.15 119.37 1,042,850 -1.02(-0.85%)
Jan 12, 2022 120.38 120.92 119.77 120.39 719,522 +0.39(+0.33%)
Jan 11, 2022 120.83 121.11 119.37 120.00 1,016,482 -1.11(-0.92%)
Jan 10, 2022 118.47 121.22 117.09 121.11 2,009,380 +1.61(+1.35%)
Jan 07, 2022 115.65 119.93 115.24 119.50 1,549,197 +4.45(+3.87%)
Jan 06, 2022 113.00 115.80 112.63 115.05 991,890 +1.81(+1.60%)
Jan 05, 2022 114.58 115.45 113.23 113.24 739,944 -2.49(-2.15%)
Jan 04, 2022 116.99 118.25 115.05 115.73 872,536 -0.66(-0.57%)
Jan 03, 2022 115.95 116.82 114.22 116.39 615,007 -0.17(-0.15%)
Dec 31, 2021 116.52 117.27 116.00 116.56 387,408 +0.04(+0.03%)
Dec 30, 2021 119.00 119.10 116.46 116.52 481,667 -2.09(-1.76%)
Dec 29, 2021 117.62 118.85 117.40 118.61 605,500 +0.93(+0.79%)
Dec 28, 2021 116.25 117.78 115.64 117.68 433,105 +1.43(+1.23%)
Dec 27, 2021 114.77 116.33 114.68 116.25 513,028 +1.39(+1.21%)
Dec 23, 2021 114.93 115.68 114.63 114.86 512,881 -0.13(-0.11%)
Dec 22, 2021 114.08 115.30 113.95 114.99 796,235 +1.29(+1.13%)
Dec 21, 2021 113.13 114.17 112.47 113.70 804,506 +1.25(+1.11%)
Dec 20, 2021 112.45 113.76 111.45 112.45 978,146 -1.79(-1.57%)
Dec 17, 2021 114.52 115.85 113.52 114.24 8,468,184 -0.50(-0.44%)
Dec 16, 2021 113.47 114.92 112.56 114.74 1,301,886 +1.33(+1.17%)
Dec 15, 2021 111.10 113.49 110.96 113.41 1,148,914 +2.52(+2.27%)
Dec 14, 2021 111.47 111.94 109.81 110.89 1,007,984 -0.91(-0.82%)
Dec 13, 2021 110.00 112.62 109.90 111.80 1,159,103 +1.19(+1.08%)
Dec 10, 2021 111.06 111.67 110.07 110.61 940,062 +0.23(+0.21%)
Dec 09, 2021 110.69 111.29 109.70 110.38 796,201 -0.51(-0.46%)
Dec 08, 2021 110.81 111.73 109.90 110.89 1,054,976 -0.57(-0.51%)
Dec 07, 2021 113.36 113.36 110.67 111.46 1,215,788 -0.01(-0.01%)
Dec 06, 2021 109.26 112.70 109.10 111.46 2,176,425 +2.20(+2.02%)
Dec 03, 2021 111.41 111.62 107.85 109.26 948,425 -1.86(-1.67%)
Dec 02, 2021 110.47 111.86 110.16 111.12 759,558 +0.97(+0.88%)
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.