Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
456.52
+6.29 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Jan 31, 2024
380.98
388.79
378.71
379.01
3,462,921
-2.82(-0.74%)
Jan 30, 2024
379.00
382.87
376.63
381.84
3,948,803
+6.23(+1.66%)
Jan 29, 2024
371.00
375.88
369.37
375.61
1,653,798
+2.73(+0.73%)
Jan 26, 2024
373.72
375.94
371.85
372.88
3,511,771
-4.85(-1.28%)
Jan 25, 2024
377.71
381.68
377.04
377.72
2,406,690
+3.26(+0.87%)
Jan 24, 2024
376.84
379.61
374.25
374.46
2,128,918
-1.35(-0.36%)
Jan 23, 2024
375.04
378.37
373.70
375.82
3,362,605
-5.12(-1.34%)
Jan 22, 2024
381.33
387.62
379.56
380.94
2,960,069
+3.71(+0.98%)
Jan 19, 2024
371.83
378.31
367.23
377.23
2,637,594
+5.22(+1.40%)
Jan 18, 2024
375.38
376.68
369.69
372.01
1,794,105
-0.27(-0.07%)
Jan 17, 2024
370.32
375.25
369.26
372.27
2,446,915
-3.23(-0.86%)
Jan 16, 2024
373.44
380.00
369.45
375.50
3,977,596
+2.66(+0.71%)
Jan 12, 2024
378.35
380.82
371.68
372.84
2,259,595
-1.97(-0.53%)
Jan 11, 2024
375.94
376.02
369.81
374.81
2,238,263
-2.18(-0.58%)
Jan 10, 2024
376.39
378.07
373.61
376.99
1,567,742
-1.76(-0.46%)
Jan 09, 2024
379.60
380.93
376.80
378.75
1,731,044
-5.05(-1.32%)
Jan 08, 2024
380.95
384.02
377.06
383.80
1,926,467
+2.39(+0.63%)
Jan 05, 2024
376.95
384.40
376.12
381.41
2,952,334
+3.44(+0.91%)
Jan 04, 2024
378.56
382.05
376.98
377.97
1,639,342
+1.15(+0.30%)
Jan 03, 2024
378.89
380.38
371.86
376.82
2,294,484
-6.43(-1.68%)
Jan 02, 2024
378.02
384.08
377.22
383.25
2,292,892
+2.50(+0.66%)
Dec 29, 2023
380.55
381.61
378.58
380.75
892,937
-0.63(-0.17%)
Dec 28, 2023
379.52
382.71
378.64
381.38
1,038,215
+1.90(+0.50%)
Dec 27, 2023
376.24
380.73
375.36
379.48
1,385,213
+2.83(+0.75%)
Dec 26, 2023
375.70
377.63
375.11
376.64
848,292
+0.95(+0.25%)
Dec 22, 2023
377.03
378.50
374.47
375.70
1,558,488
+0.08(+0.02%)
Dec 21, 2023
375.11
376.53
372.11
375.62
1,318,977
+3.01(+0.81%)
Dec 20, 2023
375.78
380.12
372.34
372.61
1,738,945
-4.87(-1.29%)
Dec 19, 2023
371.12
378.78
369.67
377.47
2,179,207
+5.97(+1.61%)
Dec 18, 2023
376.30
377.78
371.02
371.50
2,777,075
-4.06(-1.08%)
Dec 15, 2023
375.24
380.88
374.38
375.56
4,591,765
-2.92(-0.77%)
Dec 14, 2023
361.73
381.18
360.25
378.48
5,446,046
+20.47(+5.72%)
Dec 13, 2023
348.35
358.13
347.03
358.01
2,912,161
+9.99(+2.87%)
Dec 12, 2023
346.84
349.39
345.03
348.02
1,618,712
+0.84(+0.24%)
Dec 11, 2023
346.87
348.44
344.51
347.18
1,837,838
+0.92(+0.27%)
Dec 08, 2023
339.83
347.71
339.30
346.27
2,268,515
+6.13(+1.80%)
Dec 07, 2023
339.24
340.21
337.55
340.14
2,190,952
+2.62(+0.78%)
Dec 06, 2023
339.04
342.49
337.16
337.52
1,893,889
+0.22(+0.06%)
Dec 05, 2023
342.09
342.32
336.11
337.30
2,434,055
-7.54(-2.19%)
Dec 04, 2023
341.80
345.93
340.80
344.85
2,206,840
+0.95(+0.28%)
Dec 01, 2023
337.02
344.35
335.99
343.90
3,671,053
+6.80(+2.02%)
Nov 30, 2023
337.24
340.27
335.67
337.10
1,928,675
+1.26(+0.38%)
Nov 29, 2023
332.62
339.06
332.13
335.83
2,064,374
+5.29(+1.60%)
Nov 28, 2023
330.28
331.28
327.82
330.54
1,448,132
-0.06(-0.02%)
Nov 27, 2023
332.05
332.86
328.67
330.60
1,277,407
-1.41(-0.42%)
Nov 24, 2023
331.67
333.11
330.53
332.01
469,994
+0.50(+0.15%)
Nov 22, 2023
329.85
331.78
328.31
331.51
1,265,292
+3.59(+1.10%)
Nov 21, 2023
331.24
331.95
327.51
327.92
1,977,749
-4.39(-1.32%)
Nov 20, 2023
332.84
334.13
330.40
332.31
3,213,612
+0.25(+0.08%)
Nov 17, 2023
332.35
333.28
331.00
332.05
1,497,107
+2.47(+0.75%)
Nov 16, 2023
330.65
332.60
327.96
329.58
1,654,959
-0.91(-0.28%)
Nov 15, 2023
332.75
333.90
328.28
330.49
2,589,017
-1.10(-0.33%)
Nov 14, 2023
326.51
334.58
325.47
331.59
3,699,379
+11.56(+3.61%)
Nov 13, 2023
317.34
321.80
316.72
320.03
1,432,956
+1.37(+0.43%)
Nov 10, 2023
316.51
319.20
314.88
318.66
1,819,744
+4.63(+1.47%)
Nov 09, 2023
319.14
319.77
312.93
314.03
1,826,346
-3.70(-1.16%)
Nov 08, 2023
317.13
319.78
316.86
317.73
1,516,354
+0.60(+0.19%)
Nov 07, 2023
315.35
319.52
314.53
317.13
1,537,334
+0.04(+0.01%)
Nov 06, 2023
319.78
321.98
315.32
317.09
2,132,202
-3.63(-1.13%)
Nov 03, 2023
311.76
322.40
311.24
320.72
3,822,487
+13.57(+4.42%)
Nov 02, 2023
303.17
307.92
301.52
307.16
2,652,717
+6.46(+2.15%)
Nov 01, 2023
296.94
301.76
296.46
300.69
2,395,721
+3.47(+1.17%)
Oct 31, 2023
295.33
297.88
294.37
297.22
2,666,113
+2.72(+0.92%)
Oct 30, 2023
287.27
295.46
287.12
294.50
3,130,812
+10.69(+3.77%)
Oct 27, 2023
291.29
291.99
283.27
283.81
2,657,602
-6.93(-2.38%)
Oct 26, 2023
290.71
293.82
288.58
290.74
2,054,255
+0.22(+0.08%)
Oct 25, 2023
292.31
293.69
288.82
290.51
1,846,031
-2.37(-0.81%)
Oct 24, 2023
293.69
296.72
292.79
292.88
1,733,765
-0.04(-0.01%)
Oct 23, 2023
292.01
297.16
291.91
292.92
3,023,518
-0.81(-0.28%)
Oct 20, 2023
292.22
296.87
291.83
293.73
2,379,052
+0.84(+0.29%)
Oct 19, 2023
295.60
298.91
292.34
292.89
3,280,557
-2.71(-0.92%)
Oct 18, 2023
300.54
300.75
295.13
295.60
3,533,302
-7.25(-2.39%)
Oct 17, 2023
306.78
309.52
299.47
302.85
4,210,141
-4.92(-1.60%)
Oct 16, 2023
306.59
309.25
303.72
307.77
2,319,793
+4.98(+1.65%)
Oct 13, 2023
305.43
309.52
301.69
302.79
1,824,174
-0.54(-0.18%)
Oct 12, 2023
307.54
307.54
301.54
303.33
1,764,596
-3.10(-1.01%)
Oct 11, 2023
308.79
309.97
305.04
306.43
1,708,433
-1.71(-0.56%)
Oct 10, 2023
307.85
310.18
305.72
308.14
1,229,488
+2.12(+0.69%)
Oct 09, 2023
302.40
306.88
301.88
306.03
1,118,045
+0.13(+0.04%)
Oct 06, 2023
301.62
308.68
300.70
305.90
1,629,570
+1.94(+0.64%)
Oct 05, 2023
300.89
304.01
297.80
303.96
1,618,638
+1.86(+0.62%)
Oct 04, 2023
298.43
302.56
297.09
302.11
1,912,084
+2.43(+0.81%)
Oct 03, 2023
308.63
309.04
297.98
299.68
3,185,495
-12.12(-3.89%)
Oct 02, 2023
315.25
316.77
310.43
311.80
1,331,586
-4.96(-1.57%)
Sep 29, 2023
320.31
321.06
315.49
316.76
1,434,268
-1.60(-0.50%)
Sep 28, 2023
313.47
319.96
313.47
318.36
1,419,475
+3.18(+1.01%)
Sep 27, 2023
318.14
318.16
312.27
315.17
1,524,433
-1.83(-0.58%)
Sep 26, 2023
318.76
320.54
315.63
317.00
1,512,969
-4.91(-1.53%)
Sep 25, 2023
320.19
322.35
320.56
321.92
851,438
+0.93(+0.29%)
Sep 22, 2023
323.15
324.56
319.95
320.99
1,705,455
-2.30(-0.71%)
Sep 21, 2023
327.46
327.65
323.13
323.29
1,721,478
-6.32(-1.92%)
Sep 20, 2023
335.40
336.57
329.21
329.61
1,251,888
-5.08(-1.52%)
Sep 19, 2023
336.23
337.71
330.86
334.69
1,695,947
-1.40(-0.42%)
Sep 18, 2023
335.33
337.01
332.13
336.09
1,385,794
+0.76(+0.23%)
Sep 15, 2023
337.88
338.90
334.66
335.33
3,129,765
-1.99(-0.59%)
Sep 14, 2023
331.87
337.86
329.76
337.32
2,883,108
+9.39(+2.86%)
Sep 13, 2023
326.48
329.92
323.86
327.93
2,211,367
+3.99(+1.23%)
Sep 12, 2023
317.19
328.22
317.18
323.94
2,098,405
+6.12(+1.93%)
Sep 11, 2023
321.35
323.20
317.46
317.82
1,310,614
-0.85(-0.27%)
Sep 08, 2023
315.14
319.11
314.89
318.67
2,070,381
+3.49(+1.11%)
Sep 07, 2023
313.87
317.40
313.39
315.18
1,502,635
+0.81(+0.26%)
Sep 06, 2023
315.53
317.32
312.58
314.37
2,166,460
-2.56(-0.81%)
Sep 05, 2023
320.45
321.57
315.83
316.94
1,885,639
-3.57(-1.11%)
Sep 01, 2023
322.73
324.64
319.34
320.51
1,227,240
-0.30(-0.09%)
Aug 31, 2023
322.48
323.53
319.10
320.81
1,298,451
-0.85(-0.26%)
Aug 30, 2023
323.05
324.92
320.75
321.66
1,155,556
-1.19(-0.37%)
Aug 29, 2023
316.07
323.00
315.22
322.86
1,886,600
+6.39(+2.02%)
Aug 28, 2023
311.98
317.08
311.98
316.47
1,483,365
+5.65(+1.82%)
Aug 25, 2023
311.45
313.31
308.92
310.82
1,194,382
+0.19(+0.06%)
Aug 24, 2023
312.76
317.95
310.20
310.63
1,221,102
-2.30(-0.74%)
Aug 23, 2023
311.28
313.05
308.73
312.94
1,471,983
+3.44(+1.11%)
Aug 22, 2023
313.08
313.24
309.03
309.50
1,864,622
-3.17(-1.02%)
Aug 21, 2023
315.91
316.88
310.08
312.67
2,043,079
-2.79(-0.88%)
Aug 18, 2023
314.87
318.07
313.78
315.46
1,782,432
-2.52(-0.79%)
Aug 17, 2023
320.38
324.26
314.56
317.98
3,229,367
-1.54(-0.48%)
Aug 16, 2023
320.91
323.22
319.38
319.52
3,440,553
-3.01(-0.93%)
Aug 15, 2023
323.59
324.30
320.85
322.53
1,707,397
-5.37(-1.64%)
Aug 14, 2023
327.58
328.59
325.10
327.90
1,391,241
-2.90(-0.88%)
Aug 11, 2023
330.02
331.83
327.71
330.80
1,294,566
+0.32(+0.10%)
Aug 10, 2023
334.04
337.14
329.90
330.48
1,386,015
-2.22(-0.67%)
Aug 09, 2023
336.71
338.30
332.51
332.70
1,365,788
-5.41(-1.60%)
Aug 08, 2023
341.45
341.74
332.06
338.11
1,974,908
-7.09(-2.05%)
Aug 07, 2023
345.04
347.25
343.61
345.20
1,298,215
+2.27(+0.66%)
Aug 04, 2023
343.04
348.27
342.24
342.93
1,777,061
+0.06(+0.02%)
Aug 03, 2023
339.79
344.86
338.46
342.87
1,895,680
+2.00(+0.59%)
Aug 02, 2023
344.64
344.64
338.70
340.87
2,170,625
-6.43(-1.85%)
Aug 01, 2023
343.68
347.44
343.09
347.30
2,085,149
+1.80(+0.52%)
Jul 31, 2023
344.54
346.79
343.70
345.50
1,427,662
+2.56(+0.75%)
Jul 28, 2023
345.73
346.11
341.36
342.94
1,882,452
-1.24(-0.36%)
Jul 27, 2023
347.69
350.03
343.85
344.18
2,071,058
-2.96(-0.85%)
Jul 26, 2023
344.16
349.76
343.95
347.14
2,349,568
+2.78(+0.81%)
Jul 25, 2023
347.00
350.30
343.66
344.36
2,979,063
-4.11(-1.18%)
Jul 24, 2023
342.55
351.08
341.74
348.47
3,622,882
+6.77(+1.98%)
Jul 21, 2023
341.53
344.73
336.68
341.70
3,313,985
+1.07(+0.31%)
Jul 20, 2023
329.28
341.43
329.28
340.63
4,028,900
+10.01(+3.03%)
Jul 19, 2023
328.15
335.80
321.64
330.62
6,217,268
+3.18(+0.97%)
Jul 18, 2023
317.76
328.39
317.76
327.44
4,008,416
+9.78(+3.08%)
Jul 17, 2023
316.39
317.95
314.91
317.66
1,831,031
+0.98(+0.31%)
Jul 14, 2023
322.31
322.79
315.55
316.68
1,869,686
-2.42(-0.76%)
Jul 13, 2023
317.81
319.68
316.20
319.10
2,871,053
+2.21(+0.70%)
Jul 12, 2023
315.12
323.63
314.80
316.89
2,823,749
+5.36(+1.72%)
Jul 11, 2023
309.54
311.68
305.41
311.53
2,103,662
+4.28(+1.39%)
Jul 10, 2023
307.44
310.75
306.79
307.25
1,862,759
+1.26(+0.41%)
Jul 07, 2023
304.07
308.12
303.59
305.99
2,990,284
+2.11(+0.69%)
Jul 06, 2023
308.73
309.35
303.72
303.88
2,984,166
-6.85(-2.20%)
Jul 05, 2023
314.51
315.15
310.31
310.72
2,638,259
-6.37(-2.01%)
Jul 03, 2023
313.01
319.80
313.01
317.09
1,140,057
+3.95(+1.26%)
Jun 30, 2023
316.32
316.53
313.05
313.14
2,432,743
-0.53(-0.17%)
Jun 29, 2023
308.59
316.01
307.03
313.67
3,660,155
+9.15(+3.01%)
Jun 28, 2023
302.63
305.72
301.63
304.52
2,495,246
+0.20(+0.07%)
Jun 27, 2023
303.31
306.48
301.51
304.31
2,221,489
+1.06(+0.35%)
Jun 26, 2023
305.95
307.41
303.07
303.26
2,554,866
-2.28(-0.75%)
Jun 23, 2023
307.33
308.45
304.92
305.54
2,690,423
-4.73(-1.52%)
Jun 22, 2023
314.26
314.81
309.71
310.27
2,481,757
-5.33(-1.69%)
Jun 21, 2023
318.88
320.38
315.45
315.60
2,222,768
-5.49(-1.71%)
Jun 20, 2023
325.55
325.61
319.63
321.08
3,307,068
-7.37(-2.24%)
Jun 16, 2023
331.43
331.45
327.29
328.45
4,681,375
-1.39(-0.42%)
Jun 15, 2023
327.49
333.98
325.91
329.84
3,443,308
+1.28(+0.39%)
Jun 14, 2023
334.73
337.60
327.40
328.56
1,873,433
-3.96(-1.19%)
Jun 13, 2023
330.29
335.22
329.56
332.52
1,824,896
+2.92(+0.89%)
Jun 12, 2023
328.58
330.18
326.55
329.60
2,359,730
+3.37(+1.03%)
Jun 09, 2023
325.44
326.40
322.85
326.23
1,754,125
+0.53(+0.16%)
Jun 08, 2023
325.59
326.53
321.68
325.69
2,070,487
-0.27(-0.08%)
Jun 07, 2023
318.09
327.99
316.81
325.96
3,489,540
+8.69(+2.74%)
Jun 06, 2023
313.03
318.51
312.03
317.28
1,539,169
+4.85(+1.55%)
Jun 05, 2023
313.52
314.06
310.99
312.43
1,642,950
-1.79(-0.57%)
Jun 02, 2023
308.96
315.79
307.81
314.22
4,107,471
+7.04(+2.29%)
Jun 01, 2023
315.05
315.21
304.87
307.18
3,439,323
-7.28(-2.32%)
May 31, 2023
316.57
317.71
312.44
314.46
3,026,162
-4.30(-1.35%)
May 30, 2023
319.97
320.40
315.77
318.76
2,074,335
-1.14(-0.36%)
May 26, 2023
312.87
320.73
312.18
319.90
2,821,586
+7.83(+2.51%)
May 25, 2023
307.29
313.32
307.17
312.06
1,679,879
+3.92(+1.27%)
May 24, 2023
308.70
310.16
307.17
308.14
1,493,273
-3.62(-1.16%)
May 23, 2023
311.80
315.21
311.03
311.77
1,609,748
-1.30(-0.42%)
May 22, 2023
314.25
315.40
310.67
313.07
1,555,706
-1.19(-0.38%)
May 19, 2023
317.96
319.84
312.94
314.25
1,604,692
-3.31(-1.04%)
May 18, 2023
317.96
318.54
313.78
317.56
1,709,456
-0.58(-0.18%)
May 17, 2023
310.89
318.34
310.89
318.13
2,177,543
+9.03(+2.92%)
May 16, 2023
310.74
311.28
308.80
309.11
1,680,246
-1.21(-0.39%)
May 15, 2023
308.73
311.46
306.46
310.32
1,222,737
+2.48(+0.80%)
May 12, 2023
310.29
311.43
305.74
307.85
1,140,672
-1.17(-0.38%)
May 11, 2023
308.00
310.20
306.57
309.02
1,572,709
-1.76(-0.57%)
May 10, 2023
317.88
317.88
307.44
310.78
1,818,654
-2.14(-0.68%)
May 09, 2023
313.18
315.24
311.50
312.92
1,300,347
-1.68(-0.53%)
May 08, 2023
317.62
318.25
313.79
314.60
1,668,119
-0.49(-0.16%)
May 05, 2023
313.20
315.91
310.66
315.09
2,504,758
+5.55(+1.79%)
May 04, 2023
314.06
315.05
306.94
309.54
3,076,922
-7.12(-2.25%)
May 03, 2023
320.24
322.62
316.27
316.66
1,894,295
-4.55(-1.42%)
May 02, 2023
326.64
327.49
317.96
321.21
2,487,777
-6.94(-2.11%)
May 01, 2023
331.50
334.79
327.95
328.15
1,426,872
-2.76(-0.84%)
Apr 28, 2023
327.64
331.55
327.31
330.91
1,788,957
+1.77(+0.54%)
Apr 27, 2023
327.73
330.83
326.40
329.14
1,834,263
+4.86(+1.50%)
Apr 26, 2023
325.26
328.18
322.43
324.28
2,144,099
-2.81(-0.86%)
Apr 25, 2023
328.56
330.94
325.99
327.10
2,217,597
-4.32(-1.30%)
Apr 24, 2023
329.51
332.47
329.07
331.41
2,040,526
+2.22(+0.67%)
Apr 21, 2023
326.63
329.87
323.74
329.20
2,365,152
+2.84(+0.87%)
Apr 20, 2023
322.73
326.93
322.12
326.35
2,301,936
+1.75(+0.54%)
Apr 19, 2023
320.83
324.70
319.57
324.60
2,724,412
+2.87(+0.89%)
Apr 18, 2023
316.04
324.27
314.23
321.73
7,834,209
-5.56(-1.70%)
Apr 17, 2023
323.74
328.03
321.51
327.29
3,121,190
+2.66(+0.82%)
Apr 14, 2023
324.25
327.24
322.12
324.63
2,361,818
+4.62(+1.44%)
Apr 13, 2023
318.04
320.79
315.07
320.01
1,831,288
+1.82(+0.57%)
Apr 12, 2023
319.62
319.96
315.24
318.19
1,932,462
+2.76(+0.88%)
Apr 11, 2023
314.16
317.19
311.86
315.43
1,617,011
+2.32(+0.74%)
Apr 10, 2023
310.64
313.13
309.59
313.11
1,156,505
+2.47(+0.79%)
Apr 06, 2023
308.69
311.43
308.31
310.64
1,360,635
+0.84(+0.27%)
Apr 05, 2023
307.96
310.33
307.72
309.80
1,379,525
-1.08(-0.35%)
Apr 04, 2023
314.90
314.95
308.44
310.88
1,594,640
-3.73(-1.19%)
Apr 03, 2023
314.24
316.98
311.37
314.61
1,877,288
-0.57(-0.18%)
Mar 31, 2023
311.67
315.39
310.66
315.18
2,367,467
+5.75(+1.86%)
Mar 30, 2023
312.72
313.02
308.21
309.43
1,511,579
+0.41(+0.13%)
Mar 29, 2023
310.74
310.94
307.06
309.02
1,531,513
+2.20(+0.72%)
Mar 28, 2023
307.45
308.91
304.59
306.82
1,270,733
-0.09(-0.03%)
Mar 27, 2023
307.00
309.19
305.60
306.91
2,386,385
+5.74(+1.91%)
Mar 24, 2023
298.84
301.34
294.22
301.17
2,550,215
-2.20(-0.72%)
Mar 23, 2023
303.71
309.63
301.24
303.36
2,682,753
+1.14(+0.38%)
Mar 22, 2023
305.71
310.47
302.05
302.23
2,600,285
-3.48(-1.14%)
Mar 21, 2023
306.03
308.63
303.85
305.71
3,363,590
+7.47(+2.50%)
Mar 20, 2023
295.59
300.81
295.08
298.24
4,106,159
+5.77(+1.97%)
Mar 17, 2023
298.78
299.08
290.86
292.47
6,610,940
-11.13(-3.67%)
Mar 16, 2023
297.73
306.71
293.80
303.60
4,567,395
+2.79(+0.93%)
Mar 15, 2023
299.43
301.11
293.31
300.80
6,844,456
-9.60(-3.09%)
Mar 14, 2023
312.92
314.47
307.31
310.40
3,928,569
+6.40(+2.10%)
Mar 13, 2023
308.01
314.21
303.07
304.00
5,873,792
-11.72(-3.71%)
Mar 10, 2023
326.51
327.53
314.14
315.72
4,732,443
-13.89(-4.22%)
Mar 09, 2023
336.46
341.37
328.61
329.61
3,296,672
-6.94(-2.06%)
Mar 08, 2023
333.56
336.93
332.58
336.55
1,641,566
+3.09(+0.93%)
Mar 07, 2023
342.58
343.21
333.02
333.45
2,125,517
-10.57(-3.07%)
Mar 06, 2023
345.00
345.77
340.83
344.02
1,674,841
-0.04(-0.01%)
Mar 03, 2023
337.85
344.72
336.81
344.06
2,487,064
+7.70(+2.29%)
Mar 02, 2023
331.44
337.02
328.07
336.37
3,383,179
+2.76(+0.83%)
Mar 01, 2023
336.64
339.68
333.34
333.60
2,815,399
-2.81(-0.84%)
Feb 28, 2023
350.14
350.15
336.11
336.41
5,167,489
-13.28(-3.80%)
Feb 27, 2023
352.26
354.25
348.71
349.69
2,970,130
+1.61(+0.46%)
Feb 24, 2023
344.56
349.36
343.95
348.08
2,538,661
+0.30(+0.09%)
Feb 23, 2023
347.46
351.94
344.03
347.79
2,018,907
+2.54(+0.73%)
Feb 22, 2023
345.96
347.27
342.53
345.25
2,314,089
-0.22(-0.06%)
Feb 21, 2023
350.83
350.83
344.49
345.47
2,511,538
-7.06(-2.00%)
Feb 17, 2023
352.10
354.98
350.96
352.53
1,941,458
-1.63(-0.46%)
Feb 16, 2023
354.69
358.03
352.82
354.16
2,044,123
-3.96(-1.11%)
Feb 15, 2023
352.76
358.14
352.29
358.12
1,763,641
+2.45(+0.69%)
Feb 14, 2023
357.74
360.71
353.38
355.67
2,259,268
-2.14(-0.60%)
Feb 13, 2023
353.10
358.81
352.06
357.81
1,641,787
+2.62(+0.74%)
Feb 10, 2023
351.10
356.10
348.76
355.19
2,020,938
+3.15(+0.89%)
Feb 09, 2023
360.70
363.23
351.86
352.05
2,145,022
-6.80(-1.90%)
Feb 08, 2023
356.76
361.96
355.86
358.85
1,978,577
+0.67(+0.19%)
Feb 07, 2023
352.22
360.00
351.42
358.18
2,305,391
+3.44(+0.97%)
Feb 06, 2023
353.01
355.17
349.93
354.73
1,898,487
+0.81(+0.23%)
Feb 03, 2023
349.78
358.34
349.61
353.92
2,344,644
+0.46(+0.13%)
Feb 02, 2023
352.06
356.73
348.75
353.46
2,737,452
+3.60(+1.03%)
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
.