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

Arista Networks Inc (NY: ANET )

278.82 +4.42 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 122.39 123.93 120.12 122.73 1,970,905 -0.77(-0.62%)
Feb 25, 2022 120.86 123.93 121.56 123.50 2,139,985 +2.64(+2.18%)
Feb 24, 2022 109.22 121.41 108.23 120.86 2,894,597 +2.69(+2.28%)
Feb 23, 2022 122.90 123.65 117.52 118.17 2,242,551 -3.66(-3.00%)
Feb 22, 2022 124.00 125.69 120.31 121.83 2,016,976 -4.09(-3.25%)
Feb 18, 2022 125.92 0 -3.31(-2.56%)
Feb 17, 2022 132.02 133.87 128.62 129.23 2,012,750 -3.21(-2.42%)
Feb 16, 2022 128.43 132.96 126.04 132.44 2,849,197 +2.50(+1.92%)
Feb 15, 2022 132.85 132.85 124.57 129.94 6,748,306 +7.12(+5.80%)
Feb 14, 2022 120.00 123.70 119.65 122.82 4,157,148 +1.90(+1.57%)
Feb 11, 2022 126.88 127.71 120.10 120.92 2,446,790 -6.15(-4.84%)
Feb 10, 2022 126.57 130.75 125.41 127.07 2,066,427 -2.37(-1.83%)
Feb 09, 2022 124.50 129.48 124.27 129.44 2,150,319 +6.08(+4.93%)
Feb 08, 2022 122.27 124.08 121.24 123.36 1,336,998 +1.19(+0.97%)
Feb 07, 2022 122.28 123.39 121.52 122.17 1,081,584 -0.15(-0.12%)
Feb 04, 2022 121.12 124.17 120.30 122.32 1,709,549 +0.10(+0.08%)
Feb 03, 2022 122.68 121.47 122.22 1,594,718 -3.39(-2.70%)
Feb 02, 2022 126.00 127.96 124.37 125.61 2,081,845 +1.31(+1.05%)
Feb 01, 2022 124.22 124.42 120.86 124.30 1,719,458 -0.01(-0.01%)
Jan 31, 2022 120.95 124.36 124.31 1,676,375 +4.12(+3.43%)
Jan 28, 2022 118.01 120.39 116.12 120.19 2,023,885 +2.27(+1.93%)
Jan 27, 2022 121.35 122.43 116.25 117.92 2,325,927 -0.03(-0.03%)
Jan 26, 2022 118.67 121.98 116.83 117.95 2,036,132 +1.00(+0.86%)
Jan 25, 2022 119.59 119.96 115.16 116.95 2,186,761 -4.57(-3.76%)
Jan 24, 2022 117.41 121.85 114.85 121.52 4,627,837 +2.89(+2.44%)
Jan 21, 2022 122.25 123.18 117.98 118.63 2,561,833 -3.31(-2.71%)
Jan 20, 2022 126.56 127.11 121.67 121.94 1,850,890 -3.37(-2.69%)
Jan 19, 2022 127.49 129.05 125.14 125.31 2,203,775 -1.78(-1.40%)
Jan 18, 2022 127.67 128.76 126.20 127.09 1,776,228 -2.65(-2.04%)
Jan 14, 2022 129.74 0 -1.46(-1.11%)
Jan 13, 2022 133.00 133.61 131.07 131.20 1,556,540 -1.85(-1.39%)
Jan 12, 2022 133.77 136.58 132.43 133.05 1,213,755 -0.13(-0.10%)
Jan 11, 2022 131.67 133.42 130.09 133.18 1,116,008 +1.64(+1.25%)
Jan 10, 2022 128.68 131.71 125.89 131.54 2,407,713 +2.06(+1.59%)
Jan 07, 2022 133.37 135.02 129.42 129.48 2,327,080 -3.19(-2.40%)
Jan 06, 2022 131.77 134.61 131.62 132.67 1,487,597 -0.48(-0.36%)
Jan 05, 2022 138.36 138.96 133.05 133.15 2,239,077 -5.51(-3.97%)
Jan 04, 2022 142.25 142.25 137.22 138.66 2,249,387 -3.58(-2.52%)
Jan 03, 2022 144.09 144.50 140.67 142.24 2,296,605 -1.51(-1.05%)
Dec 31, 2021 144.00 145.41 143.13 143.75 1,083,884 +0.60(+0.42%)
Dec 30, 2021 145.78 146.27 143.03 143.15 1,338,100 -2.56(-1.76%)
Dec 29, 2021 145.54 146.30 144.15 145.71 1,149,629 +0.82(+0.57%)
Dec 28, 2021 145.95 147.36 143.63 144.89 1,567,934 -1.95(-1.33%)
Dec 27, 2021 142.87 148.57 142.81 146.84 2,106,594 +4.99(+3.52%)
Dec 23, 2021 140.00 144.54 139.96 141.85 2,319,764 +2.32(+1.66%)
Dec 22, 2021 136.93 140.33 136.39 139.53 1,646,258 +1.62(+1.17%)
Dec 21, 2021 135.14 137.94 133.64 137.91 2,723,615 +3.58(+2.67%)
Dec 20, 2021 132.56 135.23 132.00 134.33 1,772,951 -0.70(-0.52%)
Dec 17, 2021 131.00 136.19 129.29 135.03 5,721,893 +4.89(+3.76%)
Dec 16, 2021 139.63 140.53 129.81 130.14 3,756,323 -8.52(-6.14%)
Dec 15, 2021 131.70 139.29 130.75 138.66 3,740,939 +7.54(+5.75%)
Dec 14, 2021 130.49 132.00 129.64 131.12 2,302,657 -1.06(-0.80%)
Dec 13, 2021 131.23 133.92 130.74 132.18 2,677,139 +1.49(+1.14%)
Dec 10, 2021 129.50 131.20 128.83 130.69 1,847,626 +2.03(+1.58%)
Dec 09, 2021 126.56 130.76 126.04 128.66 2,429,721 +3.18(+2.53%)
Dec 08, 2021 126.40 127.03 124.98 125.48 1,549,360 -0.83(-0.66%)
Dec 07, 2021 123.78 126.69 123.49 126.31 1,778,576 +4.66(+3.83%)
Dec 06, 2021 122.50 122.89 119.04 121.65 1,203,097 +0.45(+0.37%)
Dec 03, 2021 124.25 124.98 119.63 121.20 1,931,520 -2.08(-1.69%)
Dec 02, 2021 121.42 123.52 119.40 123.28 2,465,853 +1.89(+1.56%)
Dec 01, 2021 125.63 126.22 121.30 121.39 2,229,373 -2.67(-2.15%)
Nov 30, 2021 125.99 126.16 123.52 124.06 2,703,723 -2.54(-2.01%)
Nov 29, 2021 127.48 128.33 125.50 126.60 1,797,927 +1.63(+1.30%)
Nov 26, 2021 125.67 127.27 124.19 124.97 1,225,801 -2.81(-2.20%)
Nov 24, 2021 127.01 128.12 125.79 127.78 1,350,148 +1.27(+1.00%)
Nov 23, 2021 125.88 127.08 121.75 126.51 2,598,183 -1.65(-1.29%)
Nov 22, 2021 129.89 132.15 128.00 128.16 2,061,506 -0.80(-0.62%)
Nov 19, 2021 129.51 131.30 128.13 128.96 2,031,311 -3.59(-2.71%)
Nov 18, 2021 130.00 133.20 132.22 132.55 2,126,587 +0.47(+0.36%)
Nov 17, 2021 130.25 133.67 130.25 132.08 1,647,232 +0.26(+0.20%)
Nov 16, 2021 129.50 132.75 128.75 131.82 2,446,200 -0.22(-0.17%)
Nov 15, 2021 131.25 133.11 130.38 132.04 1,421,160 +0.59(+0.45%)
Nov 12, 2021 129.75 132.29 129.75 131.45 1,896,300 +1.10(+0.84%)
Nov 11, 2021 130.91 132.30 129.84 130.35 1,674,144 -0.19(-0.14%)
Nov 10, 2021 130.97 130.54 2,078,364 -2.30(-1.73%)
Nov 09, 2021 131.86 134.14 131.16 132.84 2,096,280 +1.24(+0.94%)
Nov 08, 2021 132.62 133.98 129.50 131.60 2,018,284 -1.03(-0.78%)
Nov 05, 2021 130.25 133.25 130.08 132.63 2,540,480 +1.67(+1.28%)
Nov 04, 2021 124.01 133.50 123.67 130.97 3,974,988 +2.52(+1.96%)
Nov 03, 2021 122.76 129.32 121.63 128.45 5,460,764 +5.48(+4.46%)
Nov 02, 2021 122.39 131.25 120.76 122.97 13,024,988 +20.82(+20.39%)
Nov 01, 2021 102.14 103.44 103.06 102.14 2,822,464 -0.28(-0.27%)
Oct 29, 2021 101.11 102.79 100.39 102.42 1,962,356 +0.66(+0.65%)
Oct 28, 2021 100.87 102.13 100.17 101.76 1,982,484 +1.06(+1.05%)
Oct 27, 2021 100.06 102.80 100.06 100.70 1,765,452 -0.20(-0.20%)
Oct 26, 2021 99.29 100.90 2,878,540 +4.39(+4.55%)
Oct 25, 2021 97.59 98.40 96.45 96.51 1,116,996 -1.12(-1.15%)
Oct 22, 2021 98.67 99.21 97.31 97.63 932,104 -1.24(-1.25%)
Oct 21, 2021 98.38 99.06 97.71 98.87 986,360 +0.19(+0.20%)
Oct 20, 2021 97.74 98.88 97.15 98.68 1,256,004 +1.27(+1.30%)
Oct 19, 2021 96.09 97.44 95.83 97.41 1,376,236 +1.48(+1.54%)
Oct 18, 2021 97.50 98.72 95.78 95.93 2,167,120 -1.51(-1.55%)
Oct 15, 2021 98.72 99.13 97.38 97.44 1,733,824 -1.36(-1.38%)
Oct 14, 2021 96.25 98.83 96.19 98.81 1,904,696 +2.84(+2.95%)
Oct 13, 2021 94.22 96.07 93.71 95.97 1,533,520 +2.23(+2.38%)
Oct 12, 2021 94.61 94.86 93.54 93.74 1,082,200 -0.66(-0.70%)
Oct 11, 2021 93.25 94.79 92.95 94.40 1,403,476 +1.42(+1.52%)
Oct 08, 2021 92.20 93.99 91.61 92.98 2,348,840 +1.95(+2.14%)
Oct 07, 2021 89.44 91.16 89.28 91.03 2,030,944 +2.65(+3.00%)
Oct 06, 2021 87.46 88.49 86.29 88.38 1,095,944 +0.14(+0.16%)
Oct 05, 2021 86.80 88.90 86.64 88.24 1,374,452 +2.31(+2.69%)
Oct 04, 2021 87.29 87.29 85.38 85.93 1,891,980 -1.69(-1.93%)
Oct 01, 2021 86.25 87.98 85.18 87.62 1,371,100 +1.71(+1.99%)
Sep 30, 2021 87.05 87.23 85.85 85.91 1,571,564 -0.59(-0.68%)
Sep 29, 2021 86.98 87.34 86.42 86.50 1,547,688 -0.15(-0.17%)
Sep 28, 2021 88.42 88.51 86.53 86.64 1,291,700 -2.55(-2.86%)
Sep 27, 2021 89.62 89.69 88.38 89.20 1,097,152 -0.84(-0.93%)
Sep 24, 2021 89.02 90.32 89.02 90.04 838,512 +0.56(+0.63%)
Sep 23, 2021 88.19 89.80 88.08 89.48 1,323,520 +1.94(+2.21%)
Sep 22, 2021 88.46 88.66 87.42 87.54 1,781,452 -0.34(-0.39%)
Sep 21, 2021 89.04 89.06 87.64 87.89 1,208,856 -0.61(-0.69%)
Sep 20, 2021 88.89 89.49 87.20 88.49 1,556,680 -1.29(-1.44%)
Sep 17, 2021 90.50 90.78 88.84 89.78 5,412,232 -1.45(-1.59%)
Sep 16, 2021 90.03 91.91 89.89 91.23 1,868,380 +1.51(+1.69%)
Sep 15, 2021 89.44 90.07 88.27 89.72 1,713,504 +0.28(+0.31%)
Sep 14, 2021 90.00 90.20 88.56 89.44 1,617,616 -0.14(-0.15%)
Sep 13, 2021 87.40 89.60 86.59 89.58 2,814,988 +1.84(+2.10%)
Sep 10, 2021 90.28 90.48 87.68 87.73 1,779,580 -1.80(-2.01%)
Sep 09, 2021 90.29 90.64 89.49 89.53 1,320,960 -0.36(-0.40%)
Sep 08, 2021 89.69 90.53 89.30 89.89 1,419,168 +0.03(+0.03%)
Sep 07, 2021 90.62 90.78 89.24 89.86 2,140,836 -0.92(-1.01%)
Sep 03, 2021 90.59 91.23 90.18 90.78 1,816,796 -0.20(-0.22%)
Sep 02, 2021 90.46 91.47 89.61 90.98 2,089,040 +1.08(+1.20%)
Sep 01, 2021 92.39 92.39 89.57 89.89 3,106,988 -2.49(-2.69%)
Aug 31, 2021 93.34 93.34 91.78 92.38 1,744,288 -0.64(-0.69%)
Aug 30, 2021 93.39 93.58 92.36 93.03 2,197,332 -0.19(-0.20%)
Aug 27, 2021 92.55 93.72 91.57 93.22 1,434,512 +0.91(+0.98%)
Aug 26, 2021 93.75 93.75 92.09 92.31 965,720 -1.22(-1.31%)
Aug 25, 2021 93.94 94.79 93.18 93.53 1,468,156 -0.58(-0.62%)
Aug 24, 2021 92.93 94.16 92.64 94.11 1,614,892 +1.55(+1.67%)
Aug 23, 2021 92.08 92.86 91.89 92.56 1,653,372 +0.10(+0.11%)
Aug 20, 2021 91.81 92.64 91.64 92.47 1,160,948 +0.76(+0.82%)
Aug 19, 2021 89.83 92.15 89.50 91.71 1,343,756 +1.19(+1.32%)
Aug 18, 2021 91.11 91.58 90.39 90.52 810,572 -0.64(-0.70%)
Aug 17, 2021 90.61 91.33 90.61 91.16 849,236 -0.22(-0.24%)
Aug 16, 2021 90.90 91.58 90.22 91.38 842,176 +0.36(+0.40%)
Aug 13, 2021 91.69 91.69 90.40 91.02 1,330,624 -0.73(-0.80%)
Aug 12, 2021 92.13 92.13 91.17 91.75 1,412,384 -0.53(-0.57%)
Aug 11, 2021 92.93 92.93 91.75 92.28 1,400,956 -0.65(-0.70%)
Aug 10, 2021 93.61 93.96 92.46 92.92 986,628 -0.95(-1.01%)
Aug 09, 2021 94.23 94.55 93.42 93.88 1,350,652 -0.53(-0.56%)
Aug 06, 2021 95.10 95.10 94.19 94.40 1,259,572 -0.75(-0.79%)
Aug 05, 2021 95.38 95.75 94.67 95.15 1,304,476 -0.38(-0.40%)
Aug 04, 2021 94.90 96.00 93.09 95.53 1,891,280 +0.74(+0.78%)
Aug 03, 2021 91.12 95.45 89.50 94.79 2,963,904 +0.50(+0.53%)
Aug 02, 2021 95.25 95.50 93.91 94.30 2,572,340 -0.80(-0.84%)
Jul 30, 2021 94.50 95.89 94.50 95.10 1,437,832 -0.16(-0.16%)
Jul 29, 2021 94.58 95.85 94.54 95.25 941,776 +0.99(+1.05%)
Jul 28, 2021 93.75 94.40 93.33 94.26 897,436 +0.61(+0.65%)
Jul 27, 2021 94.15 94.23 92.33 93.66 1,147,860 -0.69(-0.73%)
Jul 26, 2021 95.27 95.27 93.47 94.34 859,256 -0.90(-0.95%)
Jul 23, 2021 93.92 95.27 93.71 95.25 1,589,480 +1.90(+2.04%)
Jul 22, 2021 92.60 93.70 92.43 93.34 2,256,536 +1.55(+1.69%)
Jul 21, 2021 91.25 91.85 90.36 91.79 1,725,100 +0.87(+0.96%)
Jul 20, 2021 91.25 91.25 90.44 90.92 2,527,964 +0.39(+0.43%)
Jul 19, 2021 89.45 91.31 89.33 90.53 1,870,488 -0.33(-0.37%)
Jul 16, 2021 92.01 92.56 90.76 90.86 1,261,956 -1.15(-1.25%)
Jul 15, 2021 91.94 92.62 91.38 92.01 999,608 -0.30(-0.32%)
Jul 14, 2021 92.95 93.10 91.38 92.31 1,115,264 -0.18(-0.20%)
Jul 13, 2021 93.29 93.71 92.22 92.50 1,453,956 -0.23(-0.25%)
Jul 12, 2021 94.36 94.40 92.42 92.72 1,001,596 -1.78(-1.89%)
Jul 09, 2021 93.07 94.67 92.75 94.51 2,066,956 +1.97(+2.13%)
Jul 08, 2021 92.47 93.27 91.56 92.54 2,302,032 -1.10(-1.17%)
Jul 07, 2021 93.75 94.06 91.12 93.64 2,454,432 -0.09(-0.10%)
Jul 06, 2021 92.29 93.75 91.95 93.73 2,226,024 +2.34(+2.55%)
Jul 02, 2021 91.16 91.84 90.34 91.40 1,164,424 +0.55(+0.61%)
Jul 01, 2021 90.85 91.70 90.28 90.85 1,308,092 +0.27(+0.30%)
Jun 30, 2021 90.78 90.85 89.36 90.58 1,504,404 -0.36(-0.40%)
Jun 29, 2021 90.70 91.06 90.38 90.94 1,412,556 +0.23(+0.26%)
Jun 28, 2021 90.63 91.00 90.18 90.70 1,819,848 +0.15(+0.17%)
Jun 25, 2021 90.84 91.04 90.35 90.56 2,419,748 -0.32(-0.35%)
Jun 24, 2021 92.00 92.10 90.30 90.88 1,283,572 -0.28(-0.30%)
Jun 23, 2021 91.20 91.66 90.17 91.15 2,192,116 +0.06(+0.07%)
Jun 22, 2021 92.15 92.29 90.63 91.09 2,277,808 -1.29(-1.39%)
Jun 21, 2021 91.44 93.38 90.73 92.38 1,707,944 +1.65(+1.82%)
Jun 18, 2021 91.93 92.42 90.42 90.73 4,634,180 -1.78(-1.93%)
Jun 17, 2021 92.05 93.62 91.93 92.51 2,810,620 +0.55(+0.59%)
Jun 16, 2021 90.69 92.12 90.11 91.97 1,676,384 +1.53(+1.69%)
Jun 15, 2021 91.41 91.45 90.14 90.44 1,176,744 -0.79(-0.87%)
Jun 14, 2021 90.74 91.23 90.30 91.22 1,458,128 +0.23(+0.25%)
Jun 11, 2021 92.50 92.51 90.33 91.00 2,088,708 -1.29(-1.40%)
Jun 10, 2021 89.93 92.35 89.38 92.29 2,503,156 +2.36(+2.62%)
Jun 09, 2021 88.98 90.12 88.84 89.93 1,932,136 +1.25(+1.41%)
Jun 08, 2021 88.20 89.33 87.82 88.68 1,546,512 +0.55(+0.63%)
Jun 07, 2021 87.58 88.14 87.15 88.13 1,360,308 +0.55(+0.63%)
Jun 04, 2021 86.25 88.05 86.25 87.58 1,940,232 +1.61(+1.88%)
Jun 03, 2021 83.53 86.37 83.42 85.97 2,549,928 +2.42(+2.90%)
Jun 02, 2021 84.02 84.02 82.94 83.54 1,976,608 -0.17(-0.21%)
Jun 01, 2021 84.66 84.88 83.67 83.72 1,200,412 -1.13(-1.33%)
May 28, 2021 85.00 85.40 84.64 84.84 1,131,820 +0.56(+0.67%)
May 27, 2021 84.82 85.06 84.22 84.28 1,624,880 -0.33(-0.40%)
May 26, 2021 84.50 85.10 83.96 84.61 1,051,636 +0.04(+0.05%)
May 25, 2021 84.22 85.10 84.17 84.58 1,142,268 +0.46(+0.55%)
May 24, 2021 83.75 84.90 83.54 84.11 1,048,136 +1.08(+1.30%)
May 21, 2021 83.20 84.27 81.91 83.03 1,764,248 -0.95(-1.13%)
May 20, 2021 81.12 84.65 80.43 83.98 2,139,784 +3.09(+3.82%)
May 19, 2021 80.32 81.40 79.62 80.89 1,244,964 -0.53(-0.65%)
May 18, 2021 81.81 82.33 81.21 81.42 1,068,416 -0.03(-0.03%)
May 17, 2021 81.14 81.81 80.85 81.45 850,216 -0.15(-0.18%)
May 14, 2021 80.41 82.19 79.94 81.59 1,497,468 +2.12(+2.67%)
May 13, 2021 79.64 80.26 78.33 79.47 1,660,884 +0.53(+0.67%)
May 12, 2021 80.69 80.92 78.66 78.94 1,504,436 -2.74(-3.36%)
May 11, 2021 80.02 82.19 79.81 81.69 2,459,648 +0.14(+0.17%)
May 10, 2021 82.50 82.96 81.05 81.55 1,876,060 -0.58(-0.71%)
May 07, 2021 82.37 82.75 81.39 82.13 1,881,360 +0.31(+0.39%)
May 06, 2021 79.00 81.88 79.00 81.81 2,796,000 +2.63(+3.32%)
May 05, 2021 79.10 80.61 77.30 79.19 3,068,356 +2.80(+3.67%)
May 04, 2021 77.58 77.87 75.65 76.39 2,336,636 -2.29(-2.91%)
May 03, 2021 78.95 79.62 77.85 78.68 1,485,728 -0.12(-0.15%)
Apr 30, 2021 80.07 80.28 78.63 78.79 2,153,200 -1.83(-2.28%)
Apr 29, 2021 80.01 80.85 79.17 80.63 1,653,420 +0.44(+0.55%)
Apr 28, 2021 80.00 80.22 79.33 80.19 1,052,944 +0.44(+0.55%)
Apr 27, 2021 80.57 80.57 79.33 79.75 1,202,744 -0.51(-0.64%)
Apr 26, 2021 79.65 80.69 79.55 80.27 1,350,968 +0.61(+0.76%)
Apr 23, 2021 78.75 79.91 78.61 79.66 1,035,200 +1.45(+1.86%)
Apr 22, 2021 78.93 79.08 77.80 78.21 1,732,608 -0.90(-1.13%)
Apr 21, 2021 77.84 79.12 77.40 79.11 820,656 +1.72(+2.23%)
Apr 20, 2021 78.24 78.38 77.04 77.38 1,329,284 -1.32(-1.68%)
Apr 19, 2021 79.21 79.51 78.60 78.70 1,014,632 -0.47(-0.59%)
Apr 16, 2021 78.96 79.44 78.56 79.17 844,800 +0.46(+0.58%)
Apr 15, 2021 78.56 78.74 77.62 78.71 1,140,028 +0.59(+0.76%)
Apr 14, 2021 78.47 79.03 77.86 78.12 907,576 -0.46(-0.59%)
Apr 13, 2021 79.16 80.25 78.42 78.58 1,445,596 +0.08(+0.10%)
Apr 12, 2021 78.75 79.11 77.84 78.50 1,282,356 -0.39(-0.49%)
Apr 09, 2021 78.03 78.91 77.70 78.89 1,222,800 +1.08(+1.38%)
Apr 08, 2021 77.72 77.89 76.47 77.81 1,070,220 +0.86(+1.11%)
Apr 07, 2021 77.08 77.33 76.30 76.95 1,090,836 -0.01(-0.02%)
Apr 06, 2021 77.50 77.61 76.84 76.97 1,652,216 -0.94(-1.20%)
Apr 05, 2021 77.81 78.35 77.01 77.91 1,583,760 +0.89(+1.16%)
Apr 01, 2021 76.02 78.00 75.86 77.01 1,578,400 +1.54(+2.04%)
Mar 31, 2021 75.09 76.29 74.30 75.47 1,982,752 +0.76(+1.01%)
Mar 30, 2021 76.23 76.24 74.44 74.72 2,959,884 -2.21(-2.87%)
Mar 29, 2021 77.64 78.83 76.12 76.92 2,148,116 -0.89(-1.15%)
Mar 26, 2021 73.53 77.85 73.16 77.82 3,569,200 +4.82(+6.60%)
Mar 25, 2021 71.00 73.03 70.55 73.00 2,317,348 +1.89(+2.65%)
Mar 24, 2021 71.63 72.43 71.10 71.11 1,570,160 -0.39(-0.54%)
Mar 23, 2021 72.56 72.98 71.10 71.50 1,615,040 -1.06(-1.46%)
Mar 22, 2021 71.28 73.15 71.00 72.56 2,330,704 +1.26(+1.76%)
Mar 19, 2021 71.23 72.15 70.53 71.31 3,767,200 +0.36(+0.50%)
Mar 18, 2021 71.32 72.25 70.91 70.95 2,102,496 -1.38(-1.91%)
Mar 17, 2021 70.85 72.85 70.37 72.33 2,476,300 +0.58(+0.80%)
Mar 16, 2021 71.91 72.19 71.14 71.76 1,709,644 +0.10(+0.14%)
Mar 15, 2021 70.22 72.19 70.22 71.66 1,927,424 +1.75(+2.51%)
Mar 12, 2021 68.95 70.17 68.50 69.90 2,086,800 +1.01(+1.46%)
Mar 11, 2021 69.51 69.90 68.75 68.89 1,908,036 +0.87(+1.28%)
Mar 10, 2021 69.81 70.00 68.00 68.02 2,179,672 -0.98(-1.43%)
Mar 09, 2021 67.69 69.71 67.64 69.01 1,831,116 +2.05(+3.06%)
Mar 08, 2021 68.17 69.28 66.94 66.96 2,003,088 -1.31(-1.92%)
Mar 05, 2021 67.98 68.64 65.52 68.27 3,166,000 +0.45(+0.66%)
Mar 04, 2021 69.37 69.92 66.32 67.81 3,415,620 -1.92(-2.75%)
Mar 03, 2021 71.20 71.20 69.33 69.73 2,085,308 -1.34(-1.89%)
Mar 02, 2021 72.06 72.07 70.64 71.08 2,496,628 -0.91(-1.26%)
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.