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

Arista Networks Inc (NY: ANET )

386.44 -9.56 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 31, 2024 303.09 304.11 291.98 297.65 3,487,458 -6.01(-1.98%)
May 30, 2024 307.00 308.99 300.46 303.66 1,620,298 -4.65(-1.51%)
May 29, 2024 306.50 310.29 305.32 308.31 2,363,805 +0.82(+0.27%)
May 28, 2024 312.00 312.83 305.61 307.49 1,791,200 +0.94(+0.31%)
May 24, 2024 304.43 308.75 301.40 306.55 2,136,458 +5.13(+1.70%)
May 23, 2024 305.36 306.07 289.41 301.42 6,652,256 -15.08(-4.76%)
May 22, 2024 320.05 321.24 316.40 316.50 1,662,034 -0.49(-0.15%)
May 21, 2024 315.38 318.42 311.67 316.99 1,795,339 -2.40(-0.75%)
May 20, 2024 320.48 324.01 319.02 319.39 1,387,369 -0.50(-0.16%)
May 17, 2024 324.17 326.06 317.83 319.89 1,752,252 -0.20(-0.06%)
May 16, 2024 327.00 329.04 320.03 320.09 1,956,449 -5.94(-1.82%)
May 15, 2024 315.00 326.28 314.69 326.03 2,601,853 +12.37(+3.94%)
May 14, 2024 309.09 313.99 307.00 313.66 1,878,714 +3.79(+1.22%)
May 13, 2024 312.07 314.58 306.52 309.87 2,752,115 -4.16(-1.32%)
May 10, 2024 299.53 316.22 299.00 314.03 5,518,101 +17.96(+6.07%)
May 09, 2024 292.07 296.46 289.39 296.07 2,590,502 +4.40(+1.51%)
May 08, 2024 283.15 297.00 276.33 291.67 7,648,210 +17.68(+6.45%)
May 07, 2024 276.11 277.87 271.87 273.99 4,055,061 -4.83(-1.73%)
May 06, 2024 273.39 279.76 273.10 278.82 2,053,655 +4.42(+1.61%)
May 03, 2024 271.90 278.35 271.70 274.40 2,883,652 +12.54(+4.79%)
May 02, 2024 258.27 262.06 253.70 261.86 1,397,464 +6.65(+2.61%)
May 01, 2024 254.54 261.37 252.26 255.21 2,260,004 -1.35(-0.53%)
Apr 30, 2024 261.96 265.65 256.36 256.56 2,039,337 -7.11(-2.70%)
Apr 29, 2024 267.73 271.42 261.02 263.67 1,450,467 -1.03(-0.39%)
Apr 26, 2024 266.76 270.25 264.30 264.70 2,521,906 -0.06(-0.02%)
Apr 25, 2024 256.64 268.71 251.42 264.76 3,550,819 +9.99(+3.92%)
Apr 24, 2024 256.79 260.90 250.58 254.77 2,594,312 +3.59(+1.43%)
Apr 23, 2024 246.37 251.71 244.09 251.18 2,297,734 +5.71(+2.33%)
Apr 22, 2024 246.54 248.44 240.32 245.47 3,412,110 -0.62(-0.25%)
Apr 19, 2024 256.26 256.77 245.59 246.09 2,957,175 -11.10(-4.32%)
Apr 18, 2024 257.65 260.06 252.53 257.19 1,951,796 -2.08(-0.80%)
Apr 17, 2024 262.87 264.64 257.02 259.27 2,525,826 -3.49(-1.33%)
Apr 16, 2024 264.00 267.20 262.00 262.76 2,226,176 -0.44(-0.17%)
Apr 15, 2024 275.30 276.87 261.90 263.20 4,072,697 -8.02(-2.96%)
Apr 12, 2024 280.27 282.70 268.33 271.22 5,750,490 -25.36(-8.55%)
Apr 11, 2024 290.63 297.67 289.33 296.58 1,513,336 +8.36(+2.90%)
Apr 10, 2024 290.00 294.58 287.29 288.22 1,910,399 -6.53(-2.22%)
Apr 09, 2024 299.99 299.99 286.53 294.75 1,311,931 -2.63(-0.88%)
Apr 08, 2024 297.01 299.18 293.32 297.38 1,336,608 -0.22(-0.07%)
Apr 05, 2024 291.02 298.25 290.00 297.60 1,452,624 +8.83(+3.06%)
Apr 04, 2024 300.96 303.50 288.57 288.77 1,875,824 -10.02(-3.35%)
Apr 03, 2024 291.12 301.49 290.00 298.79 1,788,865 +7.94(+2.73%)
Apr 02, 2024 291.70 293.74 284.49 290.85 2,224,812 -8.90(-2.97%)
Apr 01, 2024 292.28 299.79 291.33 299.75 1,588,907 +9.77(+3.37%)
Mar 28, 2024 287.79 290.27 290.27 289.98 1,839,411 +1.57(+0.54%)
Mar 27, 2024 296.24 297.35 284.07 288.41 3,202,990 -9.42(-3.16%)
Mar 26, 2024 300.48 305.50 297.19 297.83 2,461,679 -7.67(-2.51%)
Mar 25, 2024 302.47 307.37 300.46 305.50 2,012,438 -0.92(-0.30%)
Mar 22, 2024 303.00 307.74 302.00 306.42 2,380,534 +1.82(+0.60%)
Mar 21, 2024 299.00 305.63 295.01 304.60 2,921,482 +8.02(+2.70%)
Mar 20, 2024 289.03 296.76 285.75 296.58 3,300,978 +9.66(+3.37%)
Mar 19, 2024 284.00 288.24 272.61 286.92 5,270,131 -2.40(-0.83%)
Mar 18, 2024 282.41 289.70 281.05 289.32 3,872,599 +11.59(+4.17%)
Mar 15, 2024 279.18 281.81 276.08 277.73 3,855,471 -6.29(-2.21%)
Mar 14, 2024 281.61 285.75 280.17 284.02 3,137,812 +3.31(+1.18%)
Mar 13, 2024 279.97 282.25 276.83 280.71 3,023,376 -1.15(-0.41%)
Mar 12, 2024 273.00 281.95 270.69 281.86 2,344,752 +10.84(+4.00%)
Mar 11, 2024 269.32 271.78 263.60 271.02 2,027,703 -2.09(-0.77%)
Mar 08, 2024 286.48 287.31 272.27 273.11 3,235,028 -13.37(-4.67%)
Mar 07, 2024 286.00 288.86 282.20 286.48 2,337,436 +1.98(+0.70%)
Mar 06, 2024 284.31 286.78 280.50 284.50 1,971,322 +4.03(+1.44%)
Mar 05, 2024 284.03 284.08 275.10 280.47 2,449,733 -7.47(-2.59%)
Mar 04, 2024 288.00 291.29 286.50 287.94 2,002,594 +0.20(+0.07%)
Mar 01, 2024 281.60 288.40 281.00 287.74 2,654,873 +10.20(+3.68%)
Feb 29, 2024 275.00 278.17 274.26 277.54 2,357,663 +4.37(+1.60%)
Feb 28, 2024 270.60 275.54 270.14 273.17 1,189,213 +1.26(+0.46%)
Feb 27, 2024 274.08 276.30 271.20 271.91 1,350,713 -1.83(-0.67%)
Feb 26, 2024 270.00 277.21 268.60 273.74 2,336,329 +6.08(+2.27%)
Feb 23, 2024 269.53 273.74 264.00 267.66 1,788,611 -1.10(-0.41%)
Feb 22, 2024 261.36 270.18 261.36 268.76 3,633,328 +14.27(+5.61%)
Feb 21, 2024 256.91 258.80 253.08 254.49 2,572,671 -5.12(-1.97%)
Feb 20, 2024 258.07 260.41 254.39 259.61 2,716,224 -2.14(-0.82%)
Feb 16, 2024 265.33 268.39 261.66 261.75 2,433,243 -4.75(-1.78%)
Feb 15, 2024 266.22 267.73 260.33 266.50 2,569,769 +0.83(+0.31%)
Feb 14, 2024 270.00 271.40 263.81 265.67 3,336,898 +0.16(+0.06%)
Feb 13, 2024 257.89 270.74 255.94 265.51 7,013,388 -15.37(-5.47%)
Feb 12, 2024 292.66 292.66 280.18 280.88 9,377,403 -1.57(-0.56%)
Feb 09, 2024 282.00 284.82 278.59 282.45 3,182,794 +6.56(+2.38%)
Feb 08, 2024 270.00 278.88 269.00 275.89 2,433,512 +8.84(+3.31%)
Feb 07, 2024 266.08 270.15 264.76 267.05 2,356,481 +2.16(+0.82%)
Feb 06, 2024 272.98 273.27 262.13 264.89 2,506,607 -8.08(-2.96%)
Feb 05, 2024 275.00 276.40 269.03 272.97 1,978,361 -0.13(-0.05%)
Feb 02, 2024 274.64 276.99 269.12 273.10 3,251,703 +10.12(+3.85%)
Feb 01, 2024 262.00 263.73 260.64 262.98 2,233,698 +4.30(+1.66%)
Jan 31, 2024 264.53 267.49 257.31 258.68 3,057,241 -13.28(-4.88%)
Jan 30, 2024 270.30 272.90 269.60 271.96 1,702,310 +2.38(+0.88%)
Jan 29, 2024 265.11 269.78 265.11 269.58 1,918,870 +5.18(+1.96%)
Jan 26, 2024 261.94 266.63 261.80 264.40 1,359,284 -0.02(-0.01%)
Jan 25, 2024 265.75 270.02 263.00 264.42 1,611,933 +1.95(+0.74%)
Jan 24, 2024 263.35 266.13 261.46 262.47 2,456,798 +0.43(+0.16%)
Jan 23, 2024 265.71 266.00 260.68 262.04 1,779,455 -4.56(-1.71%)
Jan 22, 2024 267.67 270.63 265.00 266.60 1,468,625 +3.09(+1.17%)
Jan 19, 2024 260.61 265.00 260.00 263.51 1,901,744 +5.95(+2.31%)
Jan 18, 2024 254.99 258.62 252.18 257.56 1,860,363 +8.57(+3.44%)
Jan 17, 2024 250.90 250.90 245.22 248.99 1,418,256 -4.27(-1.69%)
Jan 16, 2024 252.44 257.21 251.35 253.26 1,938,894 +1.23(+0.49%)
Jan 12, 2024 252.00 254.73 251.24 252.03 1,232,301 +0.29(+0.12%)
Jan 11, 2024 249.95 252.15 247.68 251.74 1,256,112 +2.51(+1.01%)
Jan 10, 2024 247.50 251.25 246.08 249.23 1,676,924 +4.03(+1.64%)
Jan 09, 2024 245.00 247.54 241.57 245.20 1,352,991 -0.65(-0.26%)
Jan 08, 2024 235.00 245.89 235.00 245.85 2,228,996 +14.93(+6.47%)
Jan 05, 2024 231.58 232.03 229.75 230.92 1,229,045 +0.36(+0.16%)
Jan 04, 2024 229.25 232.31 226.60 230.56 1,326,600 +1.16(+0.51%)
Jan 03, 2024 229.44 232.90 228.22 229.40 1,201,799 -2.16(-0.93%)
Jan 02, 2024 234.00 234.25 228.29 231.56 1,407,500 -3.95(-1.68%)
Dec 29, 2023 237.53 237.90 234.92 235.51 901,387 -1.46(-0.62%)
Dec 28, 2023 237.56 237.85 236.35 236.97 717,152 -0.76(-0.32%)
Dec 27, 2023 238.46 239.00 236.63 237.73 606,288 +0.20(+0.08%)
Dec 26, 2023 239.00 240.68 235.01 237.53 1,291,459 -0.73(-0.31%)
Dec 22, 2023 238.29 239.96 236.18 238.26 1,021,623 +2.92(+1.24%)
Dec 21, 2023 233.87 236.65 233.87 235.34 1,912,731 +2.18(+0.93%)
Dec 20, 2023 235.70 237.72 232.03 233.16 1,547,386 -3.54(-1.50%)
Dec 19, 2023 239.11 239.36 236.00 236.70 2,185,767 -2.11(-0.88%)
Dec 18, 2023 236.53 240.01 234.98 238.81 1,807,957 +3.21(+1.36%)
Dec 15, 2023 231.50 237.21 231.50 235.60 2,878,087 +4.57(+1.98%)
Dec 14, 2023 230.52 234.40 227.23 231.03 2,268,571 +1.48(+0.64%)
Dec 13, 2023 230.00 231.95 228.42 229.55 1,609,814 -0.31(-0.13%)
Dec 12, 2023 226.34 231.04 225.36 229.86 1,800,215 +3.29(+1.45%)
Dec 11, 2023 224.00 227.54 222.67 226.57 2,013,197 +2.54(+1.13%)
Dec 08, 2023 216.43 224.23 216.43 224.03 2,211,737 +8.74(+4.06%)
Dec 07, 2023 213.50 215.74 212.47 215.29 1,486,484 +1.89(+0.89%)
Dec 06, 2023 217.41 219.06 213.12 213.40 2,016,174 -2.31(-1.07%)
Dec 05, 2023 213.93 216.10 212.89 215.71 1,011,416 +0.61(+0.28%)
Dec 04, 2023 213.16 216.39 210.69 215.10 1,741,381 -1.54(-0.71%)
Dec 01, 2023 219.01 219.01 215.26 216.64 1,645,039 -3.07(-1.40%)
Nov 30, 2023 218.66 220.82 217.03 219.71 2,198,301 +0.41(+0.19%)
Nov 29, 2023 220.13 223.52 218.66 219.30 1,690,083 +2.05(+0.94%)
Nov 28, 2023 218.10 220.48 216.58 217.25 1,570,521 -1.42(-0.65%)
Nov 27, 2023 218.27 221.27 217.05 218.67 1,431,088 +0.28(+0.13%)
Nov 24, 2023 216.90 218.49 216.00 218.39 763,271 +0.70(+0.32%)
Nov 22, 2023 216.40 221.41 214.61 217.69 1,739,531 +2.37(+1.10%)
Nov 21, 2023 212.77 216.53 212.15 215.32 1,460,860 -0.02(-0.01%)
Nov 20, 2023 215.00 216.46 213.52 215.34 1,099,368 +0.71(+0.33%)
Nov 17, 2023 213.59 216.17 212.82 214.63 1,108,823 +1.33(+0.62%)
Nov 16, 2023 209.49 214.84 208.00 213.30 1,994,964 -0.44(-0.21%)
Nov 15, 2023 217.00 218.36 213.09 213.74 1,889,019 -1.46(-0.68%)
Nov 14, 2023 213.80 216.89 212.95 215.20 1,741,112 +4.92(+2.34%)
Nov 13, 2023 207.35 212.98 206.83 210.28 1,985,909 +3.44(+1.66%)
Nov 10, 2023 208.64 208.99 203.19 206.84 3,423,786 -4.80(-2.27%)
Nov 09, 2023 209.60 213.34 205.57 211.64 2,075,684 +2.04(+0.97%)
Nov 08, 2023 213.98 214.99 209.27 209.60 2,162,972 -3.00(-1.41%)
Nov 07, 2023 212.64 216.15 212.18 212.60 1,876,749 -0.21(-0.10%)
Nov 06, 2023 214.00 216.29 210.24 212.81 1,985,514 +0.32(+0.15%)
Nov 03, 2023 212.42 213.66 209.59 212.49 2,158,619 +0.81(+0.38%)
Nov 02, 2023 212.26 214.26 208.53 211.68 3,200,229 +0.84(+0.40%)
Nov 01, 2023 202.93 211.75 200.01 210.84 6,063,668 +10.47(+5.23%)
Oct 31, 2023 194.30 201.45 187.68 200.37 8,945,011 +24.65(+14.03%)
Oct 30, 2023 176.45 178.70 174.59 175.72 3,673,915 -0.47(-0.27%)
Oct 27, 2023 171.47 177.00 170.87 176.19 2,789,440 +6.37(+3.75%)
Oct 26, 2023 180.00 183.57 168.25 169.82 5,403,581 -16.27(-8.74%)
Oct 25, 2023 191.82 192.41 185.88 186.09 1,876,520 -4.40(-2.31%)
Oct 24, 2023 189.16 191.43 187.91 190.49 1,609,608 +3.97(+2.13%)
Oct 23, 2023 184.71 188.68 180.42 186.52 1,680,464 +0.41(+0.22%)
Oct 20, 2023 192.65 192.76 184.14 186.11 1,587,735 -5.37(-2.80%)
Oct 19, 2023 195.00 197.31 190.67 191.48 1,645,911 -2.72(-1.40%)
Oct 18, 2023 194.67 197.73 192.78 194.20 1,886,477 -1.21(-0.62%)
Oct 17, 2023 193.75 198.27 191.80 195.41 1,829,305 -1.43(-0.73%)
Oct 16, 2023 190.85 198.32 190.85 196.84 2,150,300 +6.99(+3.68%)
Oct 13, 2023 193.53 194.02 189.34 189.85 1,273,977 -3.16(-1.64%)
Oct 12, 2023 193.35 197.47 191.56 193.01 1,893,658 +1.15(+0.60%)
Oct 11, 2023 192.75 194.44 186.09 191.86 3,023,975 -2.87(-1.47%)
Oct 10, 2023 196.40 198.46 194.42 194.73 1,621,575 -1.67(-0.85%)
Oct 09, 2023 192.56 196.87 191.06 196.40 1,456,069 +2.38(+1.23%)
Oct 06, 2023 188.43 195.46 185.63 194.02 2,041,218 +5.99(+3.19%)
Oct 05, 2023 185.61 188.95 183.26 188.03 1,676,709 +2.00(+1.08%)
Oct 04, 2023 184.90 187.56 183.65 186.03 1,958,164 +1.14(+0.62%)
Oct 03, 2023 187.14 188.31 183.16 184.89 1,312,687 -2.92(-1.55%)
Oct 02, 2023 184.52 189.90 184.03 187.81 1,670,010 +3.88(+2.11%)
Sep 29, 2023 186.04 188.55 182.96 183.93 1,729,471 -0.50(-0.27%)
Sep 28, 2023 181.51 184.91 180.46 184.43 1,714,560 +2.83(+1.56%)
Sep 27, 2023 179.73 183.00 179.01 181.60 2,169,349 +3.68(+2.07%)
Sep 26, 2023 179.43 179.74 177.11 177.92 1,487,643 -3.26(-1.80%)
Sep 25, 2023 179.13 181.88 180.60 181.18 1,508,317 +0.84(+0.47%)
Sep 22, 2023 178.60 181.52 178.39 180.34 1,410,242 +2.48(+1.39%)
Sep 21, 2023 180.37 180.75 177.02 177.86 1,824,618 -4.89(-2.68%)
Sep 20, 2023 185.44 186.76 182.69 182.75 1,273,230 -2.08(-1.13%)
Sep 19, 2023 185.44 185.55 182.22 184.83 1,035,625 -1.19(-0.64%)
Sep 18, 2023 183.00 187.90 182.40 186.02 1,499,615 +1.30(+0.70%)
Sep 15, 2023 186.10 186.41 183.55 184.72 2,104,788 -2.84(-1.51%)
Sep 14, 2023 190.68 190.99 187.06 187.56 1,548,439 -0.53(-0.28%)
Sep 13, 2023 187.26 192.36 185.70 188.09 1,614,939 -0.94(-0.50%)
Sep 12, 2023 190.64 192.75 188.96 189.03 1,527,760 -4.16(-2.15%)
Sep 11, 2023 198.40 198.62 190.19 193.19 1,869,312 -3.28(-1.67%)
Sep 08, 2023 194.29 197.43 193.48 196.47 1,497,368 +0.93(+0.48%)
Sep 07, 2023 193.99 196.87 191.45 195.54 1,675,376 -2.00(-1.01%)
Sep 06, 2023 196.53 198.28 195.19 197.54 1,210,482 +0.08(+0.04%)
Sep 05, 2023 197.67 198.20 195.56 197.46 1,581,341 +0.10(+0.05%)
Sep 01, 2023 197.78 198.70 194.65 197.36 2,055,953 +2.13(+1.09%)
Aug 31, 2023 192.00 196.76 190.44 195.23 4,758,923 +8.13(+4.35%)
Aug 30, 2023 185.00 188.30 184.75 187.10 1,229,889 +1.65(+0.89%)
Aug 29, 2023 181.16 187.11 181.16 185.45 1,228,650 +3.49(+1.92%)
Aug 28, 2023 181.00 182.68 177.29 181.96 1,191,479 +1.06(+0.59%)
Aug 25, 2023 179.94 183.25 178.22 180.90 1,641,728 +1.71(+0.95%)
Aug 24, 2023 192.22 193.91 179.14 179.19 3,383,402 -10.64(-5.61%)
Aug 23, 2023 188.02 190.95 186.05 189.83 2,515,816 +2.31(+1.23%)
Aug 22, 2023 184.60 189.18 183.37 187.52 3,630,530 +2.85(+1.54%)
Aug 21, 2023 181.53 186.65 181.33 184.67 2,151,119 +4.13(+2.29%)
Aug 18, 2023 179.36 182.10 177.23 180.54 2,365,450 -2.22(-1.21%)
Aug 17, 2023 182.18 184.82 181.07 182.76 2,837,568 +1.39(+0.77%)
Aug 16, 2023 181.62 182.81 180.14 181.37 4,271,584 +1.72(+0.96%)
Aug 15, 2023 178.09 181.88 177.64 179.65 1,602,217 +1.53(+0.86%)
Aug 14, 2023 174.31 178.66 174.01 178.12 1,661,902 +3.18(+1.82%)
Aug 11, 2023 176.34 177.40 174.45 174.94 1,232,413 -1.36(-0.77%)
Aug 10, 2023 178.93 180.63 175.42 176.30 1,272,081 -1.16(-0.65%)
Aug 09, 2023 180.52 182.34 176.54 177.46 1,659,440 -2.99(-1.66%)
Aug 08, 2023 179.00 181.46 177.38 180.45 2,165,110 +1.18(+0.66%)
Aug 07, 2023 180.13 181.10 174.39 179.27 2,268,639 -0.33(-0.18%)
Aug 04, 2023 178.88 182.51 177.00 179.60 2,578,196 +1.84(+1.04%)
Aug 03, 2023 178.00 180.93 174.00 177.76 2,788,057 +0.48(+0.27%)
Aug 02, 2023 183.11 183.84 176.82 177.28 4,253,477 -8.33(-4.49%)
Aug 01, 2023 177.50 190.65 170.30 185.61 16,038,257 +30.52(+19.68%)
Jul 31, 2023 153.00 155.42 150.72 155.09 7,063,158 +4.00(+2.65%)
Jul 28, 2023 157.00 157.18 149.10 151.09 7,289,141 -9.90(-6.15%)
Jul 27, 2023 164.30 164.88 159.56 160.99 3,869,774 -3.46(-2.10%)
Jul 26, 2023 173.64 173.64 162.31 164.45 3,771,524 -9.64(-5.54%)
Jul 25, 2023 173.29 175.56 172.55 174.09 2,654,104 +2.37(+1.38%)
Jul 24, 2023 171.86 172.32 168.75 171.72 2,086,231 +0.08(+0.05%)
Jul 21, 2023 173.32 173.78 171.41 171.64 1,641,313 +0.23(+0.13%)
Jul 20, 2023 175.30 176.84 169.89 171.41 2,616,317 -4.85(-2.75%)
Jul 19, 2023 174.46 176.66 173.68 176.26 2,405,832 +2.75(+1.58%)
Jul 18, 2023 170.42 174.84 168.82 173.51 2,980,558 +3.09(+1.81%)
Jul 17, 2023 165.54 170.46 165.54 170.42 1,874,821 +4.84(+2.92%)
Jul 14, 2023 166.92 169.50 162.91 165.58 2,035,081 -3.03(-1.80%)
Jul 13, 2023 165.20 168.78 164.88 168.61 2,789,484 +4.57(+2.79%)
Jul 12, 2023 162.00 164.62 161.60 164.04 2,688,202 +3.87(+2.42%)
Jul 11, 2023 160.49 161.76 158.40 160.17 1,614,782 +0.62(+0.39%)
Jul 10, 2023 157.59 159.63 155.80 159.55 1,474,633 +1.55(+0.98%)
Jul 07, 2023 158.65 160.69 157.42 158.00 1,785,070 -0.90(-0.57%)
Jul 06, 2023 157.63 159.65 156.72 158.90 1,387,731 -0.78(-0.49%)
Jul 05, 2023 158.22 160.24 157.67 159.68 1,544,794 -0.22(-0.14%)
Jul 03, 2023 161.34 161.86 157.94 159.90 921,659 -2.16(-1.33%)
Jun 30, 2023 161.37 164.20 159.81 162.06 3,001,235 +2.77(+1.74%)
Jun 29, 2023 157.11 159.96 155.19 159.29 2,256,294 +3.43(+2.20%)
Jun 28, 2023 154.92 158.05 154.00 155.86 2,340,263 -0.27(-0.17%)
Jun 27, 2023 152.30 157.29 152.20 156.13 3,156,937 +5.31(+3.52%)
Jun 26, 2023 149.61 153.23 149.09 150.82 2,748,953 +2.00(+1.34%)
Jun 23, 2023 150.75 150.95 148.32 148.82 8,422,739 -4.42(-2.88%)
Jun 22, 2023 150.98 153.39 149.72 153.24 3,316,205 +1.73(+1.14%)
Jun 21, 2023 153.59 154.27 149.87 151.51 3,322,564 -2.99(-1.94%)
Jun 20, 2023 157.30 159.42 153.72 154.50 4,375,962 -3.29(-2.09%)
Jun 16, 2023 165.69 166.22 157.37 157.79 4,499,730 -5.68(-3.47%)
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.