Skip to main content

Take-Two Interactive (NQ: TTWO )

148.13 +1.21 (+0.82%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 146.88 147.63 146.55 147.16 1,094,624 +1.69(+1.16%)
Jun 29, 2023 146.24 146.25 144.10 145.47 974,490 -0.51(-0.35%)
Jun 28, 2023 147.34 149.04 145.63 145.98 1,487,486 -0.36(-0.25%)
Jun 27, 2023 144.36 146.80 143.82 146.34 1,579,137 +2.83(+1.97%)
Jun 26, 2023 142.00 144.44 141.90 143.51 1,390,676 +1.66(+1.17%)
Jun 23, 2023 140.62 142.17 139.99 141.85 4,479,536 +0.67(+0.47%)
Jun 22, 2023 140.46 141.58 140.10 141.18 1,309,401 +0.72(+0.51%)
Jun 21, 2023 139.03 141.59 138.99 140.46 1,814,796 +1.43(+1.03%)
Jun 20, 2023 138.64 139.41 137.61 139.03 1,484,490 +0.39(+0.28%)
Jun 16, 2023 138.30 138.78 137.24 138.64 2,377,263 +1.43(+1.04%)
Jun 15, 2023 136.15 137.70 135.68 137.21 921,636 +0.58(+0.42%)
Jun 14, 2023 136.33 136.93 134.45 136.63 1,146,301 +0.16(+0.12%)
Jun 13, 2023 136.55 137.56 136.06 136.47 1,390,481 +0.47(+0.35%)
Jun 12, 2023 134.03 136.29 134.00 136.00 1,023,112 +1.97(+1.47%)
Jun 09, 2023 133.06 134.22 132.09 134.03 1,009,482 +0.91(+0.68%)
Jun 08, 2023 132.01 133.83 131.68 133.12 1,054,107 +0.87(+0.66%)
Jun 07, 2023 135.68 136.66 131.51 132.25 2,022,004 -3.43(-2.53%)
Jun 06, 2023 136.89 137.42 135.51 135.68 1,297,666 -1.04(-0.76%)
Jun 05, 2023 136.85 139.04 136.30 136.72 1,605,757 -0.80(-0.58%)
Jun 02, 2023 137.75 139.34 135.58 137.52 1,877,373 -0.07(-0.05%)
Jun 01, 2023 137.45 138.80 136.79 137.59 1,129,552 -0.14(-0.10%)
May 31, 2023 137.35 138.49 136.48 137.73 2,748,222 -0.55(-0.40%)
May 30, 2023 139.51 139.95 137.64 138.28 1,199,434 -0.70(-0.50%)
May 26, 2023 137.03 139.23 136.54 138.98 1,232,988 +2.25(+1.65%)
May 25, 2023 137.16 137.44 134.65 136.73 1,614,539 +0.89(+0.66%)
May 24, 2023 135.53 137.18 135.32 135.84 1,410,005 +0.06(+0.04%)
May 23, 2023 136.91 136.92 134.53 135.78 1,595,345 -1.47(-1.07%)
May 22, 2023 137.43 139.34 136.19 137.25 1,940,143 -0.18(-0.13%)
May 19, 2023 140.20 141.20 135.96 137.43 3,795,876 -2.20(-1.58%)
May 18, 2023 138.38 141.96 134.76 139.63 12,475,057 +14.61(+11.69%)
May 17, 2023 123.49 125.94 121.72 125.02 4,345,996 +0.97(+0.78%)
May 16, 2023 123.77 124.55 122.44 124.05 1,635,608 -1.02(-0.82%)
May 15, 2023 125.52 125.98 123.56 125.07 1,458,823 -0.19(-0.15%)
May 12, 2023 126.00 126.08 124.46 125.26 886,482 -0.31(-0.25%)
May 11, 2023 125.11 127.61 124.81 125.57 1,357,982 +0.83(+0.67%)
May 10, 2023 126.27 126.77 123.42 124.74 1,355,760 +0.14(+0.11%)
May 09, 2023 125.49 125.57 124.01 124.60 1,044,835 -1.09(-0.87%)
May 08, 2023 124.26 125.94 123.95 125.69 1,117,103 +1.18(+0.95%)
May 05, 2023 120.40 124.81 119.91 124.51 1,452,064 +4.23(+3.52%)
May 04, 2023 122.56 122.56 119.56 120.28 1,568,927 -1.86(-1.52%)
May 03, 2023 121.93 123.47 121.70 122.14 1,210,340 +0.52(+0.43%)
May 02, 2023 123.72 125.07 120.28 121.62 1,666,652 -2.52(-2.03%)
May 01, 2023 124.00 125.97 123.75 124.14 1,403,531 -0.15(-0.12%)
Apr 28, 2023 123.81 124.98 123.10 124.29 1,538,199 +0.34(+0.27%)
Apr 27, 2023 122.46 124.29 121.95 123.95 1,826,294 +2.35(+1.93%)
Apr 26, 2023 125.99 126.13 120.84 121.60 3,120,044 -5.41(-4.26%)
Apr 25, 2023 127.13 128.30 126.72 127.01 1,678,040 -0.78(-0.61%)
Apr 24, 2023 124.61 128.00 124.27 127.79 1,958,000 +2.80(+2.24%)
Apr 21, 2023 125.16 125.48 124.77 124.99 916,976 -0.15(-0.12%)
Apr 20, 2023 122.90 125.39 122.77 125.14 1,158,583 +1.79(+1.45%)
Apr 19, 2023 123.33 124.43 122.99 123.35 979,736 -0.96(-0.77%)
Apr 18, 2023 124.18 124.73 123.23 124.31 1,107,704 -0.07(-0.06%)
Apr 17, 2023 123.00 124.83 122.63 124.38 1,228,273 +1.28(+1.04%)
Apr 14, 2023 121.82 123.21 121.50 123.10 1,304,317 +1.09(+0.89%)
Apr 13, 2023 120.70 123.06 120.70 122.01 1,299,200 +2.33(+1.95%)
Apr 12, 2023 118.75 121.09 118.50 119.68 1,195,568 -0.71(-0.59%)
Apr 11, 2023 120.73 121.79 120.32 120.39 1,204,277 -0.65(-0.54%)
Apr 10, 2023 118.02 121.23 117.35 121.04 941,969 +2.04(+1.71%)
Apr 06, 2023 120.50 121.66 118.73 119.00 1,512,238 -1.98(-1.64%)
Apr 05, 2023 121.49 121.49 118.99 120.98 1,142,701 -0.69(-0.57%)
Apr 04, 2023 119.12 121.84 118.75 121.67 1,647,668 +2.98(+2.51%)
Apr 03, 2023 118.78 119.42 118.10 118.69 1,350,064 -0.61(-0.51%)
Mar 31, 2023 117.07 119.92 116.71 119.30 1,436,157 +2.71(+2.32%)
Mar 30, 2023 117.64 117.70 115.88 116.59 859,326 -0.08(-0.07%)
Mar 29, 2023 116.26 116.90 115.30 116.67 770,936 +1.12(+0.97%)
Mar 28, 2023 116.17 116.94 114.84 115.55 983,468 -1.43(-1.22%)
Mar 27, 2023 118.20 118.50 116.14 116.98 1,036,849 -1.14(-0.97%)
Mar 24, 2023 118.82 120.03 117.11 118.12 1,177,984 +0.64(+0.54%)
Mar 23, 2023 114.00 119.03 114.00 117.48 2,357,592 +3.92(+3.45%)
Mar 22, 2023 118.32 118.57 113.51 113.56 1,373,667 -5.03(-4.24%)
Mar 21, 2023 116.48 119.23 115.75 118.59 1,537,347 +2.28(+1.96%)
Mar 20, 2023 115.59 117.06 115.36 116.31 1,974,839 +0.03(+0.03%)
Mar 17, 2023 116.00 116.44 114.51 116.28 2,835,222 +0.73(+0.63%)
Mar 16, 2023 113.11 115.93 112.43 115.55 1,516,554 +2.24(+1.98%)
Mar 15, 2023 113.09 113.90 111.75 113.31 1,086,901 -0.50(-0.44%)
Mar 14, 2023 112.50 115.31 111.94 113.81 1,267,411 +2.48(+2.23%)
Mar 13, 2023 110.24 112.38 108.39 111.33 1,215,454 +0.75(+0.68%)
Mar 10, 2023 112.25 113.40 109.69 110.58 1,429,573 -2.38(-2.11%)
Mar 09, 2023 116.26 117.10 112.70 112.96 1,283,224 -3.35(-2.88%)
Mar 08, 2023 116.39 116.99 115.71 116.31 820,068 -0.57(-0.49%)
Mar 07, 2023 115.96 119.45 115.83 116.88 2,273,471 +1.17(+1.01%)
Mar 06, 2023 117.00 118.94 115.61 115.71 1,461,481 -0.99(-0.85%)
Mar 03, 2023 115.79 116.96 115.50 116.70 2,119,729 +1.42(+1.23%)
Mar 02, 2023 111.26 115.29 111.01 115.28 4,344,946 +6.58(+6.05%)
Mar 01, 2023 109.91 110.59 108.48 108.70 1,011,746 -0.85(-0.78%)
Feb 28, 2023 110.20 111.10 109.20 109.55 1,418,282 -0.53(-0.48%)
Feb 27, 2023 110.14 111.11 109.39 110.08 1,204,180 +0.78(+0.71%)
Feb 24, 2023 108.76 110.37 107.92 109.30 1,218,301 -1.07(-0.97%)
Feb 23, 2023 111.52 111.89 109.41 110.37 1,190,614 -0.87(-0.78%)
Feb 22, 2023 112.38 113.08 110.60 111.24 1,634,776 -0.78(-0.70%)
Feb 21, 2023 111.47 113.27 111.04 112.02 1,800,945 -0.49(-0.44%)
Feb 17, 2023 111.17 113.12 110.32 112.51 1,355,306 -0.01(-0.01%)
Feb 16, 2023 114.63 115.19 112.18 112.52 1,349,305 -3.43(-2.96%)
Feb 15, 2023 111.97 116.03 111.71 115.95 1,855,176 +3.86(+3.44%)
Feb 14, 2023 109.39 112.21 108.82 112.09 1,511,694 +0.71(+0.64%)
Feb 13, 2023 111.40 112.56 110.53 111.38 1,400,518 +0.28(+0.25%)
Feb 10, 2023 110.30 111.49 109.33 111.10 1,535,120 +0.22(+0.20%)
Feb 09, 2023 111.53 113.28 109.93 110.88 1,919,767 +0.43(+0.39%)
Feb 08, 2023 112.74 114.45 110.19 110.45 2,675,477 -3.40(-2.99%)
Feb 07, 2023 106.90 115.21 106.31 113.85 5,479,463 +8.29(+7.85%)
Feb 06, 2023 107.50 108.12 104.13 105.56 5,249,603 -3.72(-3.40%)
Feb 03, 2023 112.32 112.70 108.87 109.28 3,255,489 -5.44(-4.74%)
Feb 02, 2023 114.08 114.73 112.06 114.72 2,889,787 +2.47(+2.20%)
Feb 01, 2023 111.25 112.66 108.76 112.25 3,239,121 -0.98(-0.87%)
Jan 31, 2023 112.53 113.79 112.45 113.23 1,341,386 +0.57(+0.51%)
Jan 30, 2023 113.10 114.54 112.33 112.66 1,368,835 -1.62(-1.42%)
Jan 27, 2023 114.10 115.33 113.36 114.28 1,864,939 +2.39(+2.14%)
Jan 26, 2023 111.85 112.25 110.56 111.89 1,252,919 +1.19(+1.07%)
Jan 25, 2023 109.59 111.39 109.27 110.70 1,821,212 -0.57(-0.51%)
Jan 24, 2023 110.47 111.66 109.05 111.27 1,245,331 +0.60(+0.55%)
Jan 23, 2023 107.13 110.94 106.77 110.67 1,939,599 +4.08(+3.82%)
Jan 20, 2023 103.38 106.72 103.13 106.59 1,458,446 +4.33(+4.23%)
Jan 19, 2023 103.00 103.44 101.77 102.26 1,163,693 -0.96(-0.93%)
Jan 18, 2023 104.54 105.75 103.05 103.22 1,274,529 -1.32(-1.26%)
Jan 17, 2023 105.03 105.64 103.25 104.54 1,438,905 -0.49(-0.47%)
Jan 13, 2023 103.41 105.09 103.06 105.03 1,437,754 +0.74(+0.71%)
Jan 12, 2023 104.91 105.06 101.53 104.29 1,775,137 -0.97(-0.92%)
Jan 11, 2023 105.98 106.92 104.41 105.26 1,715,739 -0.27(-0.26%)
Jan 10, 2023 104.79 106.68 104.79 105.53 1,313,776 +0.43(+0.41%)
Jan 09, 2023 105.26 107.29 104.92 105.10 2,185,766 +0.35(+0.33%)
Jan 06, 2023 107.08 107.08 103.27 104.75 2,602,757 -1.21(-1.14%)
Jan 05, 2023 106.77 106.95 105.32 105.96 1,218,426 -0.81(-0.76%)
Jan 04, 2023 103.50 108.63 103.50 106.77 1,474,917 +3.66(+3.55%)
Jan 03, 2023 105.26 106.26 102.38 103.11 1,668,585 -1.04(-1.00%)
Dec 30, 2022 100.17 104.46 99.97 104.15 1,749,700 +2.81(+2.77%)
Dec 29, 2022 100.19 102.78 100.05 101.34 1,526,412 +1.65(+1.66%)
Dec 28, 2022 99.42 99.73 98.55 99.69 1,928,493 +0.31(+0.31%)
Dec 27, 2022 99.34 99.58 97.78 99.38 1,224,846 -0.45(-0.45%)
Dec 23, 2022 98.98 99.93 98.70 99.83 1,153,988 +0.56(+0.56%)
Dec 22, 2022 98.92 99.76 97.35 99.27 1,856,659 -0.61(-0.61%)
Dec 21, 2022 98.20 99.92 97.23 99.88 1,656,986 +1.77(+1.80%)
Dec 20, 2022 97.78 99.45 97.21 98.11 2,378,987 -0.48(-0.49%)
Dec 19, 2022 100.37 100.60 98.23 98.59 3,426,099 -2.17(-2.15%)
Dec 16, 2022 101.34 101.71 100.35 100.76 3,206,359 -0.90(-0.89%)
Dec 15, 2022 103.35 103.80 100.39 101.66 1,775,850 -3.15(-3.01%)
Dec 14, 2022 104.32 106.86 104.22 104.81 1,675,096 +0.26(+0.25%)
Dec 13, 2022 105.93 108.94 102.16 104.55 2,530,921 +1.94(+1.89%)
Dec 12, 2022 102.42 103.32 100.39 102.61 1,770,546 +0.55(+0.54%)
Dec 09, 2022 100.83 102.16 99.41 102.06 1,656,837 +1.27(+1.26%)
Dec 08, 2022 99.50 101.29 98.20 100.79 1,558,489 +1.30(+1.31%)
Dec 07, 2022 100.90 102.37 98.67 99.49 1,885,677 -1.78(-1.76%)
Dec 06, 2022 106.37 107.40 101.03 101.27 2,180,404 -5.71(-5.34%)
Dec 05, 2022 108.36 109.80 106.40 106.98 2,042,177 -1.78(-1.64%)
Dec 02, 2022 105.78 108.88 105.47 108.76 1,857,906 +2.36(+2.22%)
Dec 01, 2022 106.21 107.42 104.80 106.40 1,586,906 +0.71(+0.67%)
Nov 30, 2022 101.28 105.84 100.14 105.69 4,514,093 +4.34(+4.28%)
Nov 29, 2022 101.49 101.97 100.10 101.35 1,522,717 +0.09(+0.09%)
Nov 28, 2022 102.39 103.04 100.48 101.26 1,387,632 -1.37(-1.33%)
Nov 25, 2022 102.47 103.67 102.24 102.63 939,706 -0.52(-0.50%)
Nov 23, 2022 100.73 103.23 99.58 103.15 1,170,679 +2.86(+2.85%)
Nov 22, 2022 97.51 100.47 96.00 100.29 1,714,239 +2.86(+2.94%)
Nov 21, 2022 98.33 99.05 96.42 97.43 1,955,053 -1.34(-1.36%)
Nov 18, 2022 101.02 101.02 98.50 98.77 1,992,978 -0.89(-0.89%)
Nov 17, 2022 98.01 100.02 97.12 99.66 1,710,891 -1.15(-1.14%)
Nov 16, 2022 100.68 102.67 100.13 100.81 2,505,971 -0.22(-0.22%)
Nov 15, 2022 102.11 103.17 99.33 101.03 2,545,793 +1.15(+1.15%)
Nov 14, 2022 102.24 103.72 99.84 99.88 2,823,952 -2.37(-2.32%)
Nov 11, 2022 98.95 104.05 98.16 102.25 4,107,042 +3.68(+3.73%)
Nov 10, 2022 98.42 99.64 96.25 98.57 3,100,615 +4.48(+4.76%)
Nov 09, 2022 93.27 95.57 92.76 94.09 3,967,802 +0.52(+0.56%)
Nov 08, 2022 91.90 98.95 90.00 93.57 19,318,960 -14.83(-13.68%)
Nov 07, 2022 108.60 109.39 106.22 108.40 5,344,760 -0.12(-0.11%)
Nov 04, 2022 111.63 111.95 107.75 108.52 2,524,723 -2.78(-2.50%)
Nov 03, 2022 112.08 113.93 109.93 111.30 1,307,586 -2.25(-1.98%)
Nov 02, 2022 115.07 118.44 113.30 113.55 2,104,682 -2.76(-2.37%)
Nov 01, 2022 120.44 122.74 115.96 116.31 1,943,277 -2.17(-1.83%)
Oct 31, 2022 123.37 123.47 117.65 118.48 2,593,612 -5.54(-4.47%)
Oct 28, 2022 122.78 124.28 122.24 124.02 1,388,350 +1.28(+1.04%)
Oct 27, 2022 123.64 125.32 121.35 122.74 1,268,772 -0.88(-0.71%)
Oct 26, 2022 124.03 126.40 122.81 123.62 1,435,205 -1.41(-1.13%)
Oct 25, 2022 123.57 125.61 122.73 125.03 1,309,099 +1.92(+1.56%)
Oct 24, 2022 125.76 125.81 120.64 123.11 1,103,582 -2.44(-1.94%)
Oct 21, 2022 122.86 125.81 121.74 125.55 1,005,556 +1.66(+1.34%)
Oct 20, 2022 123.08 127.08 122.55 123.89 1,435,843 +1.39(+1.13%)
Oct 19, 2022 119.93 122.63 119.33 122.50 1,273,272 +1.21(+1.00%)
Oct 18, 2022 120.72 121.93 119.46 121.29 1,087,887 +3.40(+2.88%)
Oct 17, 2022 119.64 120.82 117.70 117.89 1,261,503 +0.07(+0.06%)
Oct 14, 2022 120.05 121.27 117.69 117.82 1,375,128 -1.04(-0.87%)
Oct 13, 2022 113.78 119.26 112.50 118.86 1,910,881 +2.31(+1.98%)
Oct 12, 2022 116.59 120.00 115.34 116.55 1,478,836 +1.46(+1.27%)
Oct 11, 2022 117.55 117.55 111.65 115.09 1,840,203 -2.84(-2.41%)
Oct 10, 2022 119.83 120.65 117.05 117.93 1,000,731 -2.80(-2.32%)
Oct 07, 2022 118.75 121.07 118.57 120.73 1,507,362 -0.65(-0.54%)
Oct 06, 2022 121.00 122.61 118.79 121.38 2,837,659 +4.08(+3.48%)
Oct 05, 2022 115.03 117.63 113.98 117.30 1,315,710 +0.71(+0.61%)
Oct 04, 2022 114.78 117.17 114.78 116.59 1,606,538 +3.23(+2.85%)
Oct 03, 2022 109.73 113.91 108.80 113.36 1,735,090 +4.36(+4.00%)
Sep 30, 2022 109.53 111.94 108.56 109.00 1,664,308 +0.42(+0.39%)
Sep 29, 2022 112.63 113.03 108.40 108.58 1,854,104 -5.61(-4.91%)
Sep 28, 2022 110.27 114.69 109.54 114.19 1,908,723 +4.29(+3.90%)
Sep 27, 2022 110.66 112.08 108.92 109.90 1,462,466 +0.33(+0.30%)
Sep 26, 2022 109.75 111.68 106.57 109.57 2,500,728 -0.79(-0.72%)
Sep 23, 2022 113.71 113.76 107.37 110.36 2,724,270 -4.38(-3.82%)
Sep 22, 2022 116.90 117.52 114.16 114.74 1,621,746 -3.18(-2.70%)
Sep 21, 2022 121.69 122.47 117.92 117.92 1,453,365 -3.77(-3.10%)
Sep 20, 2022 123.31 124.39 121.60 121.69 2,181,504 -3.39(-2.71%)
Sep 19, 2022 121.95 125.57 120.05 125.08 3,071,576 +0.89(+0.72%)
Sep 16, 2022 127.55 127.55 122.30 124.19 2,325,621 -4.24(-3.30%)
Sep 15, 2022 127.86 129.99 127.61 128.43 1,412,873 +0.27(+0.21%)
Sep 14, 2022 126.65 128.81 126.14 128.16 1,907,256 +1.14(+0.90%)
Sep 13, 2022 126.49 129.25 126.15 127.02 1,363,938 -2.52(-1.95%)
Sep 12, 2022 127.78 130.86 127.78 129.54 1,706,650 +1.76(+1.38%)
Sep 09, 2022 123.64 127.92 123.00 127.78 2,058,759 +7.20(+5.97%)
Sep 08, 2022 119.82 120.62 117.73 120.58 1,434,031 +0.00(+0.00%)
Sep 07, 2022 118.49 120.75 117.20 120.58 1,073,942 +1.05(+0.88%)
Sep 06, 2022 118.14 120.71 117.25 119.53 1,541,863 +0.90(+0.76%)
Sep 02, 2022 121.77 121.77 118.40 118.63 1,095,404 -2.09(-1.73%)
Sep 01, 2022 121.01 121.56 118.23 120.72 1,363,157 -1.84(-1.50%)
Aug 31, 2022 124.42 125.68 122.24 122.56 1,739,163 -0.48(-0.39%)
Aug 30, 2022 124.14 124.51 121.95 123.04 1,208,688 +0.15(+0.12%)
Aug 29, 2022 124.54 126.05 121.31 122.89 1,848,651 -4.58(-3.59%)
Aug 26, 2022 128.16 130.45 126.98 127.47 2,724,470 +1.99(+1.59%)
Aug 25, 2022 123.60 125.48 123.09 125.48 1,004,974 +2.18(+1.77%)
Aug 24, 2022 124.61 125.40 123.16 123.30 1,012,872 -1.06(-0.85%)
Aug 23, 2022 124.58 125.55 123.46 124.36 1,172,657 -0.96(-0.77%)
Aug 22, 2022 126.72 127.59 124.57 125.32 1,584,200 -2.42(-1.89%)
Aug 19, 2022 128.83 129.94 127.03 127.74 1,363,444 -2.73(-2.09%)
Aug 18, 2022 132.41 132.88 130.21 130.47 2,723,727 -2.53(-1.90%)
Aug 17, 2022 134.31 135.83 131.66 133.00 2,758,273 -3.59(-2.63%)
Aug 16, 2022 126.02 137.43 126.02 136.59 3,772,481 +9.20(+7.22%)
Aug 15, 2022 123.28 129.04 123.28 127.39 2,157,464 +4.25(+3.45%)
Aug 12, 2022 121.42 123.37 120.32 123.14 1,842,816 +2.47(+2.05%)
Aug 11, 2022 125.24 125.39 120.34 120.67 2,304,657 -3.12(-2.52%)
Aug 10, 2022 122.08 124.91 122.04 123.79 3,167,034 +3.03(+2.51%)
Aug 09, 2022 121.15 124.50 118.03 120.76 5,966,017 -4.75(-3.78%)
Aug 08, 2022 125.87 130.00 125.09 125.51 4,489,042 -1.65(-1.30%)
Aug 05, 2022 125.39 127.40 125.28 127.16 2,121,187 -0.23(-0.18%)
Aug 04, 2022 130.32 130.33 126.42 127.39 2,827,553 -2.42(-1.86%)
Aug 03, 2022 127.48 129.88 126.70 129.81 1,680,736 +3.15(+2.49%)
Aug 02, 2022 126.44 129.04 126.15 126.66 1,488,168 -0.90(-0.71%)
Aug 01, 2022 132.29 132.42 126.69 127.56 1,729,260 -5.17(-3.90%)
Jul 29, 2022 129.50 132.88 129.42 132.73 1,885,638 +2.38(+1.83%)
Jul 28, 2022 130.58 132.05 129.68 130.35 2,605,904 -0.23(-0.18%)
Jul 27, 2022 130.51 132.23 129.56 130.58 2,203,533 -0.52(-0.40%)
Jul 26, 2022 130.97 131.89 130.20 131.10 1,564,098 +0.33(+0.25%)
Jul 25, 2022 129.90 131.26 129.60 130.77 1,170,648 +0.36(+0.28%)
Jul 22, 2022 131.56 133.79 129.97 130.41 1,104,226 -1.86(-1.41%)
Jul 21, 2022 129.48 132.35 129.37 132.27 1,303,695 +2.26(+1.74%)
Jul 20, 2022 127.38 130.56 127.09 130.01 1,409,486 +3.04(+2.39%)
Jul 19, 2022 125.02 128.29 124.07 126.97 1,483,574 +3.32(+2.68%)
Jul 18, 2022 124.79 126.54 122.87 123.65 2,781,805 -0.20(-0.16%)
Jul 15, 2022 123.43 125.00 123.19 123.85 1,089,092 +1.11(+0.90%)
Jul 14, 2022 120.32 122.79 118.76 122.74 2,260,929 +1.60(+1.32%)
Jul 13, 2022 119.93 122.00 118.56 121.14 1,553,694 -0.85(-0.70%)
Jul 12, 2022 122.57 124.04 120.99 121.99 1,279,031 -0.71(-0.58%)
Jul 11, 2022 124.68 125.00 122.11 122.70 1,254,198 -2.23(-1.78%)
Jul 08, 2022 126.20 126.71 123.20 124.93 2,048,615 -1.89(-1.49%)
Jul 07, 2022 125.24 127.53 124.20 126.82 1,463,527 +1.20(+0.96%)
Jul 06, 2022 127.27 127.72 124.90 125.62 967,013 -1.42(-1.12%)
Jul 05, 2022 123.37 127.94 121.95 127.04 1,783,522 +2.18(+1.75%)
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.