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
Dow Industrials SPDR
(NY:
DIA
)
395.18
+1.18 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2023
329.59
332.77
328.52
332.74
2,644,553
+3.68(+1.12%)
Jan 30, 2023
330.43
332.35
328.85
329.06
3,100,689
-2.49(-0.75%)
Jan 27, 2023
331.35
333.43
330.13
331.55
3,183,639
+0.25(+0.07%)
Jan 26, 2023
330.42
331.40
328.22
331.31
2,981,982
+1.99(+0.60%)
Jan 25, 2023
326.31
329.63
324.66
329.31
4,415,610
+0.21(+0.07%)
Jan 24, 2023
327.01
329.70
325.78
329.10
3,430,583
+0.91(+0.28%)
Jan 23, 2023
326.75
329.74
325.15
328.19
4,078,767
+2.44(+0.75%)
Jan 20, 2023
322.97
325.81
321.53
325.75
4,297,169
+3.24(+1.01%)
Jan 19, 2023
322.93
324.29
321.86
322.51
3,485,794
-2.28(-0.70%)
Jan 18, 2023
331.23
331.85
324.53
324.79
5,286,924
-6.04(-1.83%)
Jan 17, 2023
333.95
334.33
330.31
330.83
4,022,938
-3.79(-1.13%)
Jan 13, 2023
330.83
335.05
330.82
334.62
3,560,881
+1.01(+0.30%)
Jan 12, 2023
332.51
334.58
329.65
333.60
4,439,651
+2.19(+0.66%)
Jan 11, 2023
330.09
331.46
328.85
331.42
3,505,532
+2.47(+0.75%)
Jan 10, 2023
326.72
329.05
326.08
328.95
2,332,074
+1.89(+0.58%)
Jan 09, 2023
329.40
331.07
326.69
327.06
3,954,178
-0.97(-0.29%)
Jan 06, 2023
324.02
328.84
321.81
328.02
4,921,704
+6.89(+2.14%)
Jan 05, 2023
322.84
323.02
320.04
321.13
4,453,683
-3.26(-1.00%)
Jan 04, 2023
324.39
325.84
322.09
324.39
4,234,260
+1.31(+0.40%)
Jan 03, 2023
324.26
325.63
320.29
323.08
4,003,159
-0.11(-0.03%)
Dec 30, 2022
322.50
323.26
320.28
323.19
3,979,548
-0.71(-0.22%)
Dec 29, 2022
322.41
324.68
322.02
323.90
2,517,325
+3.40(+1.06%)
Dec 28, 2022
324.52
325.54
320.50
320.50
3,161,981
-3.71(-1.14%)
Dec 27, 2022
324.18
325.62
322.45
324.21
3,168,963
+0.43(+0.13%)
Dec 23, 2022
321.52
324.03
320.00
323.78
4,098,579
+1.63(+0.51%)
Dec 22, 2022
323.36
323.70
317.65
322.15
4,992,720
-3.26(-1.00%)
Dec 21, 2022
323.40
326.12
322.99
325.41
5,212,214
+5.09(+1.59%)
Dec 20, 2022
319.55
321.77
318.39
320.31
4,824,215
+0.98(+0.31%)
Dec 19, 2022
320.79
322.22
317.71
319.34
3,799,993
-1.55(-0.48%)
Dec 16, 2022
321.20
322.38
318.43
320.89
6,840,277
-3.00(-0.93%)
Dec 15, 2022
327.57
328.34
321.93
323.89
6,026,851
-7.22(-2.18%)
Dec 14, 2022
332.63
335.44
328.61
331.12
5,637,959
-1.55(-0.47%)
Dec 13, 2022
338.86
338.90
330.42
332.66
5,411,223
+1.16(+0.35%)
Dec 12, 2022
327.14
331.54
327.07
331.50
5,150,302
+5.11(+1.57%)
Dec 09, 2022
328.63
330.04
326.28
326.40
3,920,563
-3.01(-0.91%)
Dec 08, 2022
328.70
330.56
328.04
329.40
3,366,174
+1.97(+0.60%)
Dec 07, 2022
327.14
329.28
326.56
327.44
3,670,329
-0.02(-0.01%)
Dec 06, 2022
330.68
331.53
325.76
327.46
5,666,729
-3.47(-1.05%)
Dec 05, 2022
333.29
334.12
329.96
330.93
3,923,980
-4.58(-1.37%)
Dec 02, 2022
331.74
336.17
331.74
335.51
3,839,224
+0.32(+0.10%)
Dec 01, 2022
337.47
337.48
332.55
335.19
5,467,480
-1.69(-0.50%)
Nov 30, 2022
329.59
336.93
327.18
336.89
7,117,131
+7.46(+2.27%)
Nov 29, 2022
328.89
330.29
327.60
329.42
3,018,849
-0.01(-0.00%)
Nov 28, 2022
332.55
333.80
328.91
329.43
3,174,697
-4.90(-1.46%)
Nov 25, 2022
332.94
334.60
332.88
334.33
1,539,489
+1.53(+0.46%)
Nov 23, 2022
331.50
333.41
330.89
332.80
3,193,998
+0.96(+0.29%)
Nov 22, 2022
329.82
331.99
329.33
331.84
4,504,076
+3.81(+1.16%)
Nov 21, 2022
328.62
329.58
326.56
328.03
2,364,969
-0.31(-0.09%)
Nov 18, 2022
328.43
329.10
326.29
328.34
3,759,711
+1.90(+0.58%)
Nov 17, 2022
323.17
327.10
323.17
326.44
3,714,535
+0.03(+0.01%)
Nov 16, 2022
326.03
327.56
325.91
326.42
3,173,499
-0.14(-0.04%)
Nov 15, 2022
328.76
330.35
323.84
326.55
4,957,870
+0.43(+0.13%)
Nov 14, 2022
327.04
330.11
325.92
326.12
3,396,162
-1.96(-0.60%)
Nov 11, 2022
328.19
328.65
324.54
328.08
5,344,242
+0.51(+0.16%)
Nov 10, 2022
324.62
327.79
322.35
327.57
6,131,719
+11.58(+3.66%)
Nov 09, 2022
320.24
321.36
315.62
315.99
4,927,544
-6.19(-1.92%)
Nov 08, 2022
320.00
323.98
318.86
322.18
6,524,020
+3.20(+1.00%)
Nov 07, 2022
315.80
319.50
314.84
318.98
4,642,052
+4.16(+1.32%)
Nov 04, 2022
314.31
316.77
310.17
314.83
6,449,054
+4.15(+1.33%)
Nov 03, 2022
310.18
312.60
308.07
310.68
4,233,729
-1.45(-0.46%)
Nov 02, 2022
316.11
321.25
312.09
312.13
7,317,523
-4.90(-1.55%)
Nov 01, 2022
319.91
320.35
315.47
317.03
4,497,539
-0.98(-0.31%)
Oct 31, 2022
317.53
319.37
316.50
318.01
5,279,290
-1.13(-0.35%)
Oct 28, 2022
312.52
319.44
312.22
319.14
5,406,834
+7.89(+2.53%)
Oct 27, 2022
312.32
314.56
310.73
311.25
4,382,139
+2.02(+0.65%)
Oct 26, 2022
308.84
312.48
308.64
309.23
5,145,595
-0.11(-0.03%)
Oct 25, 2022
305.32
309.62
305.08
309.34
6,196,774
+3.34(+1.09%)
Oct 24, 2022
303.55
306.92
302.65
306.00
4,459,510
+4.05(+1.34%)
Oct 21, 2022
294.37
302.26
293.33
301.95
5,536,627
+7.53(+2.56%)
Oct 20, 2022
295.89
299.33
293.87
294.42
3,680,713
-1.01(-0.34%)
Oct 19, 2022
295.42
297.66
293.43
295.43
3,025,409
-1.09(-0.37%)
Oct 18, 2022
299.22
299.34
294.16
296.52
4,823,272
+3.31(+1.13%)
Oct 17, 2022
292.07
294.32
291.19
293.21
3,660,142
+5.09(+1.77%)
Oct 14, 2022
293.67
295.43
287.51
288.12
5,694,019
-3.63(-1.24%)
Oct 13, 2022
278.72
292.88
278.22
291.75
7,610,901
+8.15(+2.88%)
Oct 12, 2022
283.89
285.94
282.83
283.60
4,506,854
-0.13(-0.04%)
Oct 11, 2022
282.64
287.45
282.20
283.72
3,963,693
+0.32(+0.11%)
Oct 10, 2022
285.65
286.27
281.59
283.40
3,245,981
-0.98(-0.34%)
Oct 07, 2022
288.03
288.19
282.89
284.38
3,120,781
-6.08(-2.09%)
Oct 06, 2022
292.63
294.42
289.86
290.46
3,172,557
-3.45(-1.18%)
Oct 05, 2022
290.94
295.62
290.04
293.91
2,827,098
-0.34(-0.12%)
Oct 04, 2022
289.86
294.29
289.69
294.25
4,288,279
+8.11(+2.83%)
Oct 03, 2022
282.03
287.68
280.99
286.15
3,559,611
+7.27(+2.61%)
Sep 30, 2022
282.67
284.86
278.63
278.88
3,942,763
-4.77(-1.68%)
Sep 29, 2022
286.13
286.21
281.35
283.64
3,450,330
-4.39(-1.52%)
Sep 28, 2022
283.78
289.29
282.52
288.03
4,114,232
+5.27(+1.86%)
Sep 27, 2022
286.14
287.84
281.01
282.76
4,000,994
-1.38(-0.48%)
Sep 26, 2022
285.96
287.56
282.95
284.14
4,289,785
-3.05(-1.06%)
Sep 23, 2022
289.09
289.26
283.82
287.19
5,098,814
-4.52(-1.55%)
Sep 22, 2022
292.72
294.09
291.10
291.71
3,596,889
-1.25(-0.43%)
Sep 21, 2022
299.48
301.18
292.88
292.96
5,263,349
-5.06(-1.70%)
Sep 20, 2022
298.67
298.96
295.65
298.02
2,905,729
-3.04(-1.01%)
Sep 19, 2022
296.42
301.10
296.34
301.06
2,810,830
+2.04(+0.68%)
Sep 16, 2022
296.99
299.53
296.40
299.02
4,193,934
-1.44(-0.48%)
Sep 15, 2022
301.69
303.52
299.66
300.46
3,392,283
-1.65(-0.54%)
Sep 14, 2022
302.40
303.48
299.66
302.11
2,961,350
+0.32(+0.11%)
Sep 13, 2022
308.63
309.40
300.92
301.79
4,440,513
-12.43(-3.96%)
Sep 12, 2022
312.98
315.30
312.90
314.22
2,565,194
+2.22(+0.71%)
Sep 09, 2022
309.87
312.64
309.31
312.00
2,560,925
+3.91(+1.27%)
Sep 08, 2022
304.65
308.25
303.68
308.09
3,408,594
+1.85(+0.60%)
Sep 07, 2022
301.70
306.83
301.52
306.24
2,600,975
+4.00(+1.32%)
Sep 06, 2022
304.52
305.15
301.01
302.25
3,429,200
-1.51(-0.50%)
Sep 02, 2022
309.57
310.52
302.35
303.75
3,952,260
-3.19(-1.04%)
Sep 01, 2022
304.27
307.13
302.73
306.95
3,333,201
+1.37(+0.45%)
Aug 31, 2022
308.31
309.96
305.54
305.58
3,073,193
-2.31(-0.75%)
Aug 30, 2022
311.82
311.90
306.48
307.90
3,021,368
-2.96(-0.95%)
Aug 29, 2022
310.32
313.02
309.55
310.86
2,990,222
-1.77(-0.57%)
Aug 26, 2022
322.86
323.03
312.53
312.63
4,329,092
-9.89(-3.07%)
Aug 25, 2022
319.56
322.53
318.51
322.53
2,585,242
+3.19(+1.00%)
Aug 24, 2022
318.44
320.47
317.86
319.34
2,663,017
+0.73(+0.23%)
Aug 23, 2022
319.78
320.88
318.16
318.62
2,991,415
-1.60(-0.50%)
Aug 22, 2022
322.49
322.88
319.63
320.21
2,771,648
-6.08(-1.86%)
Aug 19, 2022
327.56
327.86
325.54
326.29
2,076,549
-2.79(-0.85%)
Aug 18, 2022
328.72
329.49
327.53
329.08
1,942,121
+0.37(+0.11%)
Aug 17, 2022
328.20
330.51
327.27
328.72
3,059,668
-1.49(-0.45%)
Aug 16, 2022
327.38
331.51
327.32
330.20
4,031,876
+2.29(+0.70%)
Aug 15, 2022
324.76
328.38
324.72
327.92
2,003,090
+1.49(+0.46%)
Aug 12, 2022
323.50
326.51
322.91
326.43
2,697,928
+3.98(+1.23%)
Aug 11, 2022
324.49
325.43
321.93
322.45
2,483,921
+0.49(+0.15%)
Aug 10, 2022
321.37
322.56
320.76
321.95
3,034,108
+5.11(+1.61%)
Aug 09, 2022
317.20
317.84
316.15
316.84
1,710,735
-0.49(-0.16%)
Aug 08, 2022
318.68
319.94
316.65
317.33
2,617,678
+0.44(+0.14%)
Aug 05, 2022
314.10
317.11
313.96
316.90
2,765,792
+0.59(+0.19%)
Aug 04, 2022
316.63
317.28
315.53
316.31
2,696,133
-0.77(-0.24%)
Aug 03, 2022
314.71
318.03
314.17
317.08
2,653,203
+3.98(+1.27%)
Aug 02, 2022
315.93
316.72
312.97
313.10
5,666,767
-3.87(-1.22%)
Aug 01, 2022
315.88
318.59
315.43
316.97
2,840,897
-0.60(-0.19%)
Jul 29, 2022
314.53
318.16
313.96
317.57
3,338,312
+3.31(+1.05%)
Jul 28, 2022
311.57
315.11
309.02
314.25
2,779,895
+3.11(+1.00%)
Jul 27, 2022
308.12
312.52
307.31
311.14
3,449,900
+4.32(+1.41%)
Jul 26, 2022
308.13
308.70
306.40
306.82
2,174,034
-2.34(-0.76%)
Jul 25, 2022
309.27
309.58
307.51
309.16
4,137,385
+0.87(+0.28%)
Jul 22, 2022
310.90
311.32
306.63
308.29
3,378,117
-1.30(-0.42%)
Jul 21, 2022
306.91
309.62
304.74
309.60
2,233,800
+1.61(+0.52%)
Jul 20, 2022
307.50
308.65
305.77
307.98
3,353,681
+0.61(+0.20%)
Jul 19, 2022
302.50
307.65
302.11
307.37
3,103,494
+7.21(+2.40%)
Jul 18, 2022
305.10
305.67
299.28
300.17
2,425,420
-1.94(-0.64%)
Jul 15, 2022
300.32
302.22
298.71
302.11
3,133,299
+6.17(+2.09%)
Jul 14, 2022
292.32
296.38
291.17
295.93
2,994,307
-1.30(-0.44%)
Jul 13, 2022
295.73
299.35
294.69
297.24
3,602,398
-2.14(-0.72%)
Jul 12, 2022
299.95
302.84
298.07
299.38
2,904,264
-1.67(-0.56%)
Jul 11, 2022
301.01
303.02
300.54
301.05
2,723,998
-1.70(-0.56%)
Jul 08, 2022
302.79
304.38
301.51
302.75
2,168,337
-0.47(-0.16%)
Jul 07, 2022
301.86
303.54
300.97
303.23
2,346,455
+3.42(+1.14%)
Jul 06, 2022
299.41
301.62
297.42
299.81
2,580,194
+0.68(+0.23%)
Jul 05, 2022
296.13
299.18
293.21
299.13
3,891,656
-1.10(-0.37%)
Jul 01, 2022
296.90
300.68
294.36
300.23
3,432,253
+2.93(+0.98%)
Jun 30, 2022
296.27
299.24
293.86
297.31
4,257,226
-2.15(-0.72%)
Jun 29, 2022
299.80
300.84
298.28
299.46
2,542,736
+0.69(+0.23%)
Jun 28, 2022
305.21
307.86
298.67
298.77
3,135,225
-4.85(-1.60%)
Jun 27, 2022
304.63
305.10
302.68
303.62
1,962,933
-0.64(-0.21%)
Jun 24, 2022
298.64
304.36
298.56
304.26
3,432,039
+8.00(+2.70%)
Jun 23, 2022
295.23
296.57
292.44
296.26
3,707,933
+2.06(+0.70%)
Jun 22, 2022
291.23
297.17
291.04
294.20
6,578,761
-0.66(-0.22%)
Jun 21, 2022
292.73
296.00
292.28
294.86
3,359,476
+6.35(+2.20%)
Jun 17, 2022
288.08
291.28
286.27
288.52
4,905,533
-0.47(-0.16%)
Jun 16, 2022
290.40
290.68
287.18
288.99
5,123,632
-7.06(-2.39%)
Jun 15, 2022
295.25
299.38
291.26
296.05
7,325,817
+2.82(+0.96%)
Jun 14, 2022
295.45
296.24
290.94
293.23
3,860,467
-1.23(-0.42%)
Jun 13, 2022
296.31
298.35
293.09
294.46
6,550,163
-8.47(-2.80%)
Jun 10, 2022
306.73
307.17
302.88
302.93
4,736,401
-8.32(-2.67%)
Jun 09, 2022
316.22
317.98
311.29
311.25
2,683,468
-6.15(-1.94%)
Jun 08, 2022
318.53
319.85
316.61
317.39
2,108,994
-2.69(-0.84%)
Jun 07, 2022
314.93
320.37
314.93
320.08
2,513,501
+2.62(+0.83%)
Jun 06, 2022
319.52
320.63
316.58
317.46
2,030,816
+0.10(+0.03%)
Jun 03, 2022
317.87
319.66
316.77
317.37
4,307,592
-3.30(-1.03%)
Jun 02, 2022
316.60
320.67
313.52
320.66
3,858,374
+4.25(+1.34%)
Jun 01, 2022
320.31
320.83
314.23
316.41
3,860,376
-1.77(-0.56%)
May 31, 2022
318.16
320.44
315.74
318.19
4,516,023
-1.80(-0.56%)
May 27, 2022
315.15
320.05
314.93
319.99
2,877,830
+5.42(+1.72%)
May 26, 2022
311.20
315.84
311.15
314.57
3,391,917
+4.98(+1.61%)
May 25, 2022
306.41
310.80
305.90
309.59
4,785,632
+1.82(+0.59%)
May 24, 2022
305.05
308.50
302.21
307.77
5,456,370
+0.53(+0.17%)
May 23, 2022
303.85
308.02
303.33
307.24
4,650,742
+6.19(+2.05%)
May 20, 2022
303.34
303.61
295.13
301.05
4,809,026
-0.01(-0.00%)
May 19, 2022
300.05
304.11
298.81
301.07
3,987,245
-2.28(-0.75%)
May 18, 2022
311.67
311.84
302.27
303.35
3,801,127
-11.10(-3.53%)
May 17, 2022
314.19
314.71
310.95
314.45
3,448,725
+4.15(+1.34%)
May 16, 2022
309.27
312.98
307.33
310.30
3,838,825
+0.53(+0.17%)
May 13, 2022
307.94
310.54
306.51
309.77
4,407,299
+4.41(+1.44%)
May 12, 2022
304.35
307.07
300.44
305.35
7,060,562
-0.79(-0.26%)
May 11, 2022
309.30
313.46
305.85
306.14
9,747,586
-3.24(-1.05%)
May 10, 2022
313.87
314.94
306.72
309.38
8,022,977
-0.74(-0.24%)
May 09, 2022
312.41
313.75
308.94
310.12
8,130,842
-6.22(-1.97%)
May 06, 2022
315.06
317.86
312.19
316.34
11,072,488
-1.12(-0.35%)
May 05, 2022
324.76
325.16
314.27
317.47
9,433,701
-9.95(-3.04%)
May 04, 2022
318.97
327.97
317.43
327.42
10,993,824
+8.98(+2.82%)
May 03, 2022
318.37
320.52
316.38
318.44
6,294,097
+0.49(+0.15%)
May 02, 2022
317.57
319.49
311.91
317.95
9,587,970
+1.01(+0.32%)
Apr 29, 2022
324.56
326.10
316.37
316.94
6,757,031
-9.23(-2.83%)
Apr 28, 2022
322.27
327.36
319.63
326.17
6,216,873
+6.02(+1.88%)
Apr 27, 2022
320.97
323.96
318.27
320.15
7,170,179
+0.56(+0.17%)
Apr 26, 2022
324.95
325.94
319.42
319.59
7,916,171
-7.80(-2.38%)
Apr 25, 2022
323.44
327.89
320.31
327.39
7,079,309
+2.20(+0.68%)
Apr 22, 2022
332.94
333.01
324.68
325.19
7,135,047
-9.08(-2.71%)
Apr 21, 2022
340.27
341.15
333.75
334.26
5,584,687
-3.67(-1.09%)
Apr 20, 2022
337.48
339.41
336.73
337.93
5,902,603
+2.32(+0.69%)
Apr 19, 2022
330.97
336.21
330.94
335.62
4,427,938
+4.83(+1.46%)
Apr 18, 2022
330.57
332.68
329.38
330.79
4,090,824
-0.18(-0.06%)
Apr 14, 2022
333.30
335.24
330.93
330.97
4,347,778
-1.29(-0.39%)
Apr 13, 2022
328.35
332.54
328.21
332.26
3,750,501
+3.40(+1.03%)
Apr 12, 2022
330.97
333.22
327.69
328.86
4,683,185
-0.94(-0.29%)
Apr 11, 2022
331.88
333.53
329.36
329.81
5,527,333
-4.01(-1.20%)
Apr 08, 2022
332.22
335.49
331.20
333.81
4,720,117
+1.35(+0.40%)
Apr 07, 2022
330.35
333.55
328.55
332.47
4,786,128
+1.17(+0.35%)
Apr 06, 2022
330.18
332.55
329.32
331.29
5,645,929
-1.53(-0.46%)
Apr 05, 2022
334.25
337.35
332.01
332.82
4,507,052
-2.79(-0.83%)
Apr 04, 2022
334.07
335.65
332.52
335.61
3,981,921
+1.18(+0.35%)
Apr 01, 2022
334.56
334.75
331.76
334.43
3,704,814
+1.13(+0.34%)
Mar 31, 2022
337.37
337.85
333.23
333.29
4,138,352
-5.08(-1.50%)
Mar 30, 2022
338.41
339.67
336.76
338.38
4,065,690
-0.82(-0.24%)
Mar 29, 2022
338.90
339.90
336.46
339.19
4,959,517
+3.35(+1.00%)
Mar 28, 2022
334.18
335.85
331.90
335.85
3,081,215
+0.91(+0.27%)
Mar 25, 2022
334.23
335.69
332.68
334.94
3,337,805
+1.42(+0.43%)
Mar 24, 2022
331.05
333.51
330.03
333.51
3,701,833
+3.51(+1.06%)
Mar 23, 2022
332.25
332.92
329.95
330.01
4,263,402
-4.55(-1.36%)
Mar 22, 2022
333.57
335.11
333.32
334.55
4,609,136
+2.59(+0.78%)
Mar 21, 2022
333.08
334.35
329.90
331.96
4,504,967
-1.68(-0.50%)
Mar 18, 2022
330.21
333.88
329.28
333.64
6,143,697
+2.41(+0.73%)
Mar 17, 2022
325.94
331.36
325.63
331.23
6,289,659
+3.92(+1.20%)
Mar 16, 2022
325.22
327.36
320.76
327.30
9,983,333
+4.96(+1.54%)
Mar 15, 2022
318.33
322.98
317.48
322.35
6,930,023
+5.87(+1.85%)
Mar 14, 2022
318.09
320.82
315.25
316.48
5,878,914
+0.05(+0.02%)
Mar 11, 2022
320.34
321.91
316.12
316.43
7,220,806
-2.00(-0.63%)
Mar 10, 2022
315.76
319.14
315.15
318.44
3,452,125
-1.24(-0.39%)
Mar 09, 2022
319.40
321.24
317.92
319.67
4,859,936
+6.59(+2.10%)
Mar 08, 2022
314.96
320.63
312.63
313.08
8,540,198
-1.86(-0.59%)
Mar 07, 2022
321.40
321.49
314.82
314.94
6,858,031
-7.67(-2.38%)
Mar 04, 2022
320.83
322.99
319.10
322.62
6,293,171
-1.59(-0.49%)
Mar 03, 2022
326.68
328.00
322.82
324.21
8,051,700
-0.83(-0.26%)
Mar 02, 2022
321.46
326.43
320.91
325.04
7,187,289
+5.60(+1.75%)
Mar 01, 2022
323.38
325.06
317.69
319.44
8,884,668
-5.93(-1.82%)
Feb 28, 2022
322.12
325.83
321.00
325.37
8,564,924
-1.15(-0.35%)
Feb 25, 2022
319.94
326.98
321.27
326.52
9,904,134
+7.86(+2.47%)
Feb 24, 2022
309.53
319.04
309.40
318.65
14,746,737
+0.79(+0.25%)
Feb 23, 2022
324.24
324.33
317.20
317.87
5,960,738
-4.30(-1.34%)
Feb 22, 2022
324.84
326.25
319.84
322.17
8,274,003
-4.77(-1.46%)
Feb 18, 2022
326.94
0
-2.09(-0.64%)
Feb 17, 2022
332.62
332.89
328.25
329.03
4,625,909
-4.91(-1.47%)
Feb 16, 2022
333.89
335.77
331.93
333.94
4,685,459
-1.35(-0.40%)
Feb 15, 2022
334.06
335.80
333.50
335.29
5,151,805
+4.15(+1.25%)
Feb 14, 2022
331.94
332.74
328.57
331.15
7,630,965
-1.34(-0.40%)
Feb 11, 2022
337.44
339.31
331.47
332.49
8,577,116
-5.03(-1.49%)
Feb 10, 2022
339.66
342.80
336.07
337.52
10,746,143
-4.90(-1.43%)
Feb 09, 2022
342.12
342.84
341.46
342.42
4,988,079
+3.00(+0.88%)
Feb 08, 2022
336.61
340.20
335.84
339.43
4,762,160
+3.49(+1.04%)
Feb 07, 2022
336.29
338.11
334.93
335.94
4,953,587
+0.03(+0.01%)
Feb 04, 2022
335.46
338.19
332.99
335.91
8,912,215
-0.11(-0.03%)
Feb 03, 2022
339.70
335.64
336.02
9,751,409
-4.83(-1.42%)
Feb 02, 2022
338.52
341.46
337.72
340.85
9,197,102
+2.00(+0.59%)
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
.