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 (%)
Feb 26, 2021
296.47
296.49
291.15
291.79
8,405,390
-4.27(-1.44%)
Feb 25, 2021
301.46
301.66
295.10
296.06
8,044,639
-5.23(-1.74%)
Feb 24, 2021
296.72
301.77
296.25
301.29
4,531,779
+3.90(+1.31%)
Feb 23, 2021
296.80
298.42
293.81
297.39
6,059,885
+0.17(+0.06%)
Feb 22, 2021
295.04
298.42
294.92
297.22
3,158,300
+0.27(+0.09%)
Feb 19, 2021
297.60
298.28
296.62
296.94
2,455,036
-0.04(-0.01%)
Feb 18, 2021
296.22
297.39
294.93
296.98
2,772,998
-0.98(-0.33%)
Feb 17, 2021
296.16
298.25
295.39
297.96
2,138,255
+0.96(+0.32%)
Feb 16, 2021
297.70
297.90
296.33
297.00
1,946,652
+0.51(+0.17%)
Feb 12, 2021
295.78
296.58
295.35
296.49
2,634,514
+0.34(+0.11%)
Feb 11, 2021
296.54
297.17
294.38
296.15
2,055,274
+0.17(+0.06%)
Feb 10, 2021
296.61
296.68
293.91
295.98
3,230,446
+0.55(+0.18%)
Feb 09, 2021
294.82
295.98
294.17
295.44
1,906,352
+0.03(+0.01%)
Feb 08, 2021
294.29
295.41
294.02
295.41
1,782,891
+2.21(+0.75%)
Feb 05, 2021
293.97
294.15
292.57
293.20
2,077,945
+0.82(+0.28%)
Feb 04, 2021
289.72
292.38
289.65
292.38
2,789,456
+3.21(+1.11%)
Feb 03, 2021
288.08
289.81
287.21
289.17
2,209,107
+0.41(+0.14%)
Feb 02, 2021
286.61
290.27
286.59
288.75
3,266,584
+4.52(+1.59%)
Feb 01, 2021
284.48
285.49
282.47
284.24
3,321,073
+2.08(+0.74%)
Jan 29, 2021
286.03
286.83
281.01
282.16
6,300,883
-5.89(-2.05%)
Jan 28, 2021
287.02
291.20
286.88
288.05
6,782,261
+2.64(+0.93%)
Jan 27, 2021
288.49
288.66
284.31
285.40
6,077,103
-5.77(-1.98%)
Jan 26, 2021
292.26
292.87
291.00
291.17
2,353,747
-0.24(-0.08%)
Jan 25, 2021
290.80
291.54
287.63
291.42
4,823,183
-0.30(-0.10%)
Jan 22, 2021
291.62
292.71
290.89
291.72
2,177,932
-1.79(-0.61%)
Jan 21, 2021
293.64
294.30
292.88
293.51
2,049,388
+0.09(+0.03%)
Jan 20, 2021
292.15
293.95
291.69
293.41
2,538,969
+2.31(+0.79%)
Jan 19, 2021
292.09
292.44
290.43
291.11
2,945,366
+1.13(+0.39%)
Jan 15, 2021
289.88
291.11
288.01
289.98
4,259,915
-1.70(-0.58%)
Jan 14, 2021
293.12
293.76
291.52
291.68
3,415,876
-0.55(-0.19%)
Jan 13, 2021
292.22
293.13
291.55
292.22
1,964,448
-0.10(-0.04%)
Jan 12, 2021
291.80
292.80
290.60
292.32
2,432,668
+0.54(+0.18%)
Jan 11, 2021
290.21
292.57
290.14
291.79
2,988,536
-0.82(-0.28%)
Jan 08, 2021
292.80
292.97
289.74
292.61
3,438,694
+0.51(+0.17%)
Jan 07, 2021
291.36
293.49
290.74
292.10
4,358,249
+2.15(+0.74%)
Jan 06, 2021
285.75
291.85
285.10
289.94
7,730,597
+4.11(+1.44%)
Jan 05, 2021
284.04
286.97
283.52
285.83
3,549,067
+1.43(+0.50%)
Jan 04, 2021
288.42
288.49
281.04
284.40
5,421,485
-3.26(-1.13%)
Dec 31, 2020
287.67
287.67
287.67
2,206,043
+1.56(+0.55%)
Dec 30, 2020
286.09
287.05
285.85
286.11
2,206,043
+0.63(+0.22%)
Dec 29, 2020
287.33
287.58
284.70
285.48
2,454,364
-0.51(-0.18%)
Dec 28, 2020
285.69
287.06
285.37
285.98
2,513,936
+1.86(+0.66%)
Dec 24, 2020
283.78
284.20
283.10
284.12
2,078,906
+0.70(+0.25%)
Dec 23, 2020
283.35
284.85
283.29
283.43
2,877,872
+1.14(+0.40%)
Dec 22, 2020
283.95
283.99
282.09
282.29
2,868,405
-1.95(-0.69%)
Dec 21, 2020
281.08
285.01
279.79
284.23
6,724,035
+0.23(+0.08%)
Dec 18, 2020
285.11
285.17
282.44
284.01
4,721,946
-0.94(-0.33%)
Dec 17, 2020
284.70
285.16
284.35
284.95
3,182,935
+1.26(+0.44%)
Dec 16, 2020
284.06
284.37
282.91
283.69
2,094,105
-0.44(-0.16%)
Dec 15, 2020
282.57
284.44
281.19
284.13
4,485,516
+3.31(+1.18%)
Dec 14, 2020
284.51
285.24
280.74
280.83
3,865,957
-1.72(-0.61%)
Dec 11, 2020
281.14
282.78
280.44
282.55
2,613,977
+0.37(+0.13%)
Dec 10, 2020
281.67
282.75
280.92
282.18
2,547,063
-0.32(-0.11%)
Dec 09, 2020
284.70
285.05
281.65
282.50
3,266,546
-1.24(-0.44%)
Dec 08, 2020
281.68
284.37
281.65
283.74
2,337,208
+1.03(+0.37%)
Dec 07, 2020
283.34
283.70
281.67
282.71
2,748,398
-1.40(-0.49%)
Dec 04, 2020
282.37
284.11
282.24
284.11
2,925,933
+2.38(+0.84%)
Dec 03, 2020
281.09
282.99
280.78
281.73
3,314,004
+0.83(+0.29%)
Dec 02, 2020
278.95
281.06
278.25
280.90
2,625,500
+0.69(+0.25%)
Dec 01, 2020
281.42
282.62
279.96
280.21
3,026,082
+1.71(+0.61%)
Nov 30, 2020
279.35
279.61
276.75
278.50
4,393,186
-2.46(-0.88%)
Nov 27, 2020
281.15
281.86
279.96
280.96
1,616,761
+0.47(+0.17%)
Nov 25, 2020
281.63
281.71
279.84
280.49
2,800,149
-1.59(-0.56%)
Nov 24, 2020
280.68
282.72
280.08
282.08
4,232,008
+3.60(+1.29%)
Nov 23, 2020
276.29
278.53
275.55
278.48
2,993,368
+3.82(+1.39%)
Nov 20, 2020
276.25
276.59
274.35
274.66
3,293,698
-2.02(-0.73%)
Nov 19, 2020
275.49
277.13
274.40
276.68
3,446,718
+0.53(+0.19%)
Nov 18, 2020
280.30
280.82
276.14
276.14
3,796,776
-3.33(-1.19%)
Nov 17, 2020
278.53
280.26
276.93
279.47
4,313,501
-1.56(-0.56%)
Nov 16, 2020
280.38
281.13
278.78
281.03
4,890,640
+4.53(+1.64%)
Nov 13, 2020
274.47
277.23
273.95
276.51
3,311,983
+3.84(+1.41%)
Nov 12, 2020
273.76
274.79
270.93
272.67
4,665,689
-2.87(-1.04%)
Nov 11, 2020
277.37
277.44
274.43
275.53
3,085,408
-0.38(-0.14%)
Nov 10, 2020
274.77
276.33
273.00
275.91
4,622,994
+2.61(+0.96%)
Nov 09, 2020
279.75
280.57
272.99
273.30
11,502,356
+7.96(+3.00%)
Nov 06, 2020
266.02
266.42
264.09
265.33
3,285,725
-0.65(-0.24%)
Nov 05, 2020
264.46
266.96
264.25
265.98
4,567,840
+5.06(+1.94%)
Nov 04, 2020
258.47
265.18
258.16
260.92
7,196,021
+3.62(+1.41%)
Nov 03, 2020
255.44
258.97
255.01
257.30
4,517,161
+5.11(+2.02%)
Nov 02, 2020
251.92
253.41
250.07
252.20
5,384,778
+3.88(+1.56%)
Oct 30, 2020
248.29
249.50
244.90
248.32
5,634,791
-1.43(-0.57%)
Oct 29, 2020
248.38
251.95
246.21
249.75
5,832,710
+1.04(+0.42%)
Oct 28, 2020
252.01
253.65
248.28
248.71
6,195,448
-8.60(-3.34%)
Oct 27, 2020
259.46
259.57
257.26
257.31
3,225,036
-2.19(-0.84%)
Oct 26, 2020
262.45
262.68
256.41
259.50
5,473,506
-5.94(-2.24%)
Oct 23, 2020
266.48
266.57
263.73
265.44
2,306,689
-0.29(-0.11%)
Oct 22, 2020
264.28
266.21
262.60
265.74
2,479,716
+1.57(+0.60%)
Oct 21, 2020
264.69
266.50
264.03
264.16
3,068,891
-0.92(-0.35%)
Oct 20, 2020
265.28
267.62
264.42
265.08
3,561,123
+0.86(+0.33%)
Oct 19, 2020
268.54
268.93
263.51
264.22
3,025,097
-3.69(-1.38%)
Oct 16, 2020
268.16
270.16
267.83
267.91
2,575,252
+0.69(+0.26%)
Oct 15, 2020
264.11
267.26
263.76
267.22
3,342,387
+0.21(+0.08%)
Oct 14, 2020
268.97
269.65
266.50
267.01
2,422,902
-1.51(-0.56%)
Oct 13, 2020
269.38
269.80
267.85
268.52
2,594,110
-2.29(-0.85%)
Oct 12, 2020
268.72
271.21
268.46
270.81
2,705,603
+3.05(+1.14%)
Oct 09, 2020
267.46
268.58
266.34
267.76
2,722,068
+1.54(+0.58%)
Oct 08, 2020
266.44
266.59
264.73
266.23
2,290,755
+1.28(+0.48%)
Oct 07, 2020
262.47
265.64
262.42
264.94
2,585,122
+4.87(+1.87%)
Oct 06, 2020
264.59
265.50
259.62
260.07
4,652,361
-3.55(-1.35%)
Oct 05, 2020
261.07
263.70
261.04
263.62
1,982,900
+4.41(+1.70%)
Oct 02, 2020
256.75
260.81
256.21
259.21
5,095,376
-1.25(-0.48%)
Oct 01, 2020
261.58
262.54
259.00
260.47
3,168,142
+0.60(+0.23%)
Sep 30, 2020
257.53
262.37
257.53
259.87
4,298,758
+2.88(+1.12%)
Sep 29, 2020
258.09
258.44
255.92
256.98
2,111,875
-1.38(-0.54%)
Sep 28, 2020
257.77
259.51
257.26
258.37
2,968,303
+3.93(+1.55%)
Sep 25, 2020
249.81
255.01
249.31
254.44
3,851,539
+3.37(+1.34%)
Sep 24, 2020
249.90
253.67
248.41
251.06
4,729,169
+0.49(+0.19%)
Sep 23, 2020
256.76
257.14
250.11
250.58
3,795,697
-4.90(-1.92%)
Sep 22, 2020
254.41
255.88
252.65
255.47
3,374,214
+1.28(+0.50%)
Sep 21, 2020
254.32
254.88
250.08
254.19
6,331,113
-4.76(-1.84%)
Sep 18, 2020
261.29
261.65
257.31
258.95
3,370,897
-2.23(-0.85%)
Sep 17, 2020
259.42
262.66
258.86
261.18
3,533,334
-1.36(-0.52%)
Sep 16, 2020
263.02
265.53
262.31
262.55
2,847,957
+0.42(+0.16%)
Sep 15, 2020
263.84
264.29
261.47
262.12
2,490,231
+0.05(+0.02%)
Sep 14, 2020
260.57
262.92
260.34
262.08
2,536,860
+3.21(+1.24%)
Sep 11, 2020
258.73
260.48
256.87
258.86
2,983,654
+1.21(+0.47%)
Sep 10, 2020
262.64
263.61
256.77
257.65
3,697,157
-3.79(-1.45%)
Sep 09, 2020
259.80
263.91
259.14
261.44
3,730,675
+4.14(+1.61%)
Sep 08, 2020
260.48
260.49
256.92
257.30
5,098,417
-5.93(-2.25%)
Sep 04, 2020
266.17
266.99
258.79
263.24
7,648,920
-1.47(-0.55%)
Sep 03, 2020
271.83
273.13
262.61
264.70
6,532,057
-7.35(-2.70%)
Sep 02, 2020
269.13
272.85
268.68
272.06
3,701,257
+4.13(+1.54%)
Sep 01, 2020
265.07
268.06
264.54
267.93
3,246,035
+2.34(+0.88%)
Aug 31, 2020
267.43
267.51
265.22
265.58
4,345,755
-2.26(-0.84%)
Aug 28, 2020
267.40
268.54
266.25
267.84
2,906,692
+1.55(+0.58%)
Aug 27, 2020
265.73
267.61
265.02
266.29
3,672,728
+1.40(+0.53%)
Aug 26, 2020
264.02
264.95
263.05
264.89
2,832,030
+0.86(+0.33%)
Aug 25, 2020
265.53
265.53
262.54
264.03
3,577,701
-0.52(-0.20%)
Aug 24, 2020
263.19
264.62
262.02
264.55
2,804,483
+3.63(+1.39%)
Aug 21, 2020
258.82
261.22
258.65
260.92
2,784,237
+1.89(+0.73%)
Aug 20, 2020
257.32
259.47
257.16
259.03
2,206,499
+0.41(+0.16%)
Aug 19, 2020
259.78
260.77
258.19
258.62
3,611,878
-0.72(-0.28%)
Aug 18, 2020
260.18
260.43
258.32
259.34
1,797,462
-0.70(-0.27%)
Aug 17, 2020
261.14
261.25
259.62
260.04
2,611,068
-0.79(-0.30%)
Aug 14, 2020
259.36
261.16
259.06
260.83
2,410,441
+0.35(+0.14%)
Aug 13, 2020
260.20
261.22
259.36
260.47
1,787,803
-0.58(-0.22%)
Aug 12, 2020
260.87
261.70
259.82
261.05
2,841,361
+2.66(+1.03%)
Aug 11, 2020
261.85
262.67
257.72
258.39
4,869,326
-0.89(-0.34%)
Aug 10, 2020
256.83
259.41
256.80
259.28
2,482,100
+3.28(+1.28%)
Aug 07, 2020
254.70
256.19
254.00
256.00
2,479,311
+0.67(+0.26%)
Aug 06, 2020
253.21
255.45
253.16
255.33
2,083,557
+1.77(+0.70%)
Aug 05, 2020
251.68
253.81
251.60
253.56
2,286,317
+3.31(+1.32%)
Aug 04, 2020
248.23
250.22
247.99
250.25
2,045,881
+1.61(+0.65%)
Aug 03, 2020
247.66
249.04
247.36
248.63
2,756,589
+2.21(+0.90%)
Jul 31, 2020
245.88
246.56
242.54
246.43
3,558,485
+1.00(+0.41%)
Jul 30, 2020
244.68
245.93
242.31
245.43
3,268,753
-2.07(-0.84%)
Jul 29, 2020
246.28
248.03
245.91
247.50
2,054,401
+1.46(+0.60%)
Jul 28, 2020
246.96
247.60
245.75
246.03
2,130,426
-1.88(-0.76%)
Jul 27, 2020
246.82
248.25
246.43
247.92
2,823,466
+1.17(+0.48%)
Jul 24, 2020
247.17
248.28
246.15
246.74
2,829,453
-1.86(-0.75%)
Jul 23, 2020
251.36
251.49
247.61
248.61
3,037,981
-3.07(-1.22%)
Jul 22, 2020
249.66
252.02
249.61
251.67
2,182,954
+1.53(+0.61%)
Jul 21, 2020
250.59
251.94
249.50
250.15
3,406,188
+1.42(+0.57%)
Jul 20, 2020
248.33
249.49
247.06
248.73
4,308,145
+0.07(+0.03%)
Jul 17, 2020
249.78
249.89
248.12
248.65
3,663,399
-0.48(-0.19%)
Jul 16, 2020
248.85
250.50
247.79
249.14
2,654,511
-1.34(-0.54%)
Jul 15, 2020
251.93
252.00
248.75
250.48
5,593,718
+2.16(+0.87%)
Jul 14, 2020
242.68
248.75
242.27
248.32
8,158,646
+5.17(+2.13%)
Jul 13, 2020
245.03
248.25
242.72
243.15
5,223,857
+0.20(+0.08%)
Jul 10, 2020
239.57
243.26
238.88
242.94
3,338,958
+3.34(+1.39%)
Jul 09, 2020
242.99
243.29
237.85
239.61
4,268,205
-3.78(-1.55%)
Jul 08, 2020
241.84
243.39
240.55
243.39
3,034,719
+2.10(+0.87%)
Jul 07, 2020
243.20
243.90
241.04
241.28
3,027,955
-3.69(-1.51%)
Jul 06, 2020
244.19
245.10
242.99
244.97
3,191,120
+4.27(+1.77%)
Jul 02, 2020
243.25
244.20
240.20
240.71
4,111,725
+1.03(+0.43%)
Jul 01, 2020
241.13
242.42
239.51
239.67
3,832,789
-0.52(-0.22%)
Jun 30, 2020
237.59
241.29
237.26
240.19
3,925,196
+1.83(+0.77%)
Jun 29, 2020
234.90
238.56
233.75
238.37
4,023,095
+5.15(+2.21%)
Jun 26, 2020
238.13
238.50
232.59
233.22
5,723,714
-6.58(-2.74%)
Jun 25, 2020
235.98
240.05
234.78
239.79
4,607,220
+2.62(+1.10%)
Jun 24, 2020
241.45
241.73
235.60
237.18
6,326,045
-6.40(-2.63%)
Jun 23, 2020
244.81
245.11
243.13
243.58
3,158,484
+1.10(+0.45%)
Jun 22, 2020
241.00
242.72
239.09
242.48
3,008,100
+1.42(+0.59%)
Jun 19, 2020
246.10
246.33
239.95
241.06
6,283,267
-1.77(-0.73%)
Jun 18, 2020
241.52
243.58
240.66
242.83
3,491,352
-0.34(-0.14%)
Jun 17, 2020
245.76
245.85
242.65
243.17
3,929,383
-1.86(-0.76%)
Jun 16, 2020
248.07
248.11
240.26
245.03
9,914,343
+5.08(+2.12%)
Jun 15, 2020
232.46
241.11
231.36
239.95
7,955,973
+1.50(+0.63%)
Jun 12, 2020
240.55
241.78
233.52
238.45
10,570,031
+4.37(+1.87%)
Jun 11, 2020
243.47
244.74
233.48
234.08
15,318,669
-15.88(-6.35%)
Jun 10, 2020
253.74
254.65
249.96
249.96
7,017,803
-3.95(-1.55%)
Jun 09, 2020
253.78
255.43
252.75
253.91
4,981,300
-2.69(-1.05%)
Jun 08, 2020
253.46
256.69
253.46
256.60
5,017,039
+4.40(+1.75%)
Jun 05, 2020
251.14
254.44
250.57
252.20
8,470,065
+7.62(+3.12%)
Jun 04, 2020
243.68
245.60
242.77
244.57
4,226,135
+0.15(+0.06%)
Jun 03, 2020
241.81
245.20
241.17
244.43
5,573,089
+4.94(+2.06%)
Jun 02, 2020
238.28
239.55
237.50
239.49
3,263,869
+3.65(+1.55%)
Jun 01, 2020
235.71
237.35
234.70
235.84
2,233,759
-0.34(-0.15%)
May 29, 2020
235.23
237.13
232.83
236.18
5,526,193
-0.06(-0.02%)
May 28, 2020
239.50
239.57
235.81
236.23
5,341,175
-1.32(-0.56%)
May 27, 2020
235.66
237.57
232.50
237.55
5,703,542
+5.13(+2.21%)
May 26, 2020
232.97
234.07
232.08
232.43
5,241,012
+4.99(+2.19%)
May 22, 2020
227.47
227.64
225.85
227.44
2,714,430
-0.13(-0.06%)
May 21, 2020
228.06
229.76
226.51
227.57
3,628,068
-0.66(-0.29%)
May 20, 2020
227.92
229.02
227.30
228.23
3,523,363
+3.26(+1.45%)
May 19, 2020
227.97
228.50
224.83
224.97
4,737,195
-3.45(-1.51%)
May 18, 2020
226.17
229.59
226.03
228.41
5,629,151
+8.38(+3.81%)
May 15, 2020
217.48
220.35
216.79
220.04
5,179,931
+0.58(+0.26%)
May 14, 2020
213.28
219.47
211.63
219.46
7,502,494
+3.64(+1.69%)
May 13, 2020
219.65
220.15
214.15
215.82
8,096,849
-4.88(-2.21%)
May 12, 2020
226.00
226.31
220.56
220.69
6,891,387
-4.15(-1.85%)
May 11, 2020
224.03
226.12
223.40
224.84
2,949,581
-0.98(-0.44%)
May 08, 2020
224.57
225.99
223.71
225.83
4,212,034
+4.37(+1.97%)
May 07, 2020
221.77
223.56
221.13
221.46
3,663,475
+1.90(+0.87%)
May 06, 2020
222.79
222.97
219.32
219.56
3,315,022
-1.80(-0.81%)
May 05, 2020
222.49
224.08
221.27
221.36
3,382,985
+1.28(+0.58%)
May 04, 2020
218.03
220.38
216.58
220.08
4,144,682
+0.13(+0.06%)
May 01, 2020
222.08
222.78
219.23
219.95
5,095,565
-5.51(-2.44%)
Apr 30, 2020
226.36
227.26
224.24
225.46
5,301,550
-2.99(-1.31%)
Apr 29, 2020
227.55
229.57
226.36
228.45
5,387,649
+4.97(+2.22%)
Apr 28, 2020
227.12
227.25
222.81
223.48
5,069,169
-0.21(-0.10%)
Apr 27, 2020
221.66
224.50
221.03
223.69
3,916,369
+3.23(+1.47%)
Apr 24, 2020
219.33
220.92
217.09
220.46
3,853,983
+2.56(+1.17%)
Apr 23, 2020
218.31
221.47
217.68
217.90
6,860,273
+0.28(+0.13%)
Apr 22, 2020
217.28
219.01
216.34
217.62
4,661,628
+4.22(+1.98%)
Apr 21, 2020
214.43
216.30
212.66
213.41
7,080,628
-5.95(-2.71%)
Apr 20, 2020
220.84
223.50
219.00
219.36
7,930,061
-5.37(-2.39%)
Apr 17, 2020
223.95
224.94
220.85
224.72
6,391,301
+6.69(+3.07%)
Apr 16, 2020
218.36
218.70
215.10
218.03
6,519,000
+0.24(+0.11%)
Apr 15, 2020
217.23
219.18
215.30
217.79
7,355,608
-4.26(-1.92%)
Apr 14, 2020
221.14
222.78
219.46
222.05
5,807,101
+5.30(+2.45%)
Apr 13, 2020
219.02
219.28
213.97
216.75
7,281,995
-2.95(-1.34%)
Apr 09, 2020
220.35
222.52
217.81
219.70
10,166,006
+2.60(+1.20%)
Apr 08, 2020
212.29
217.95
210.16
217.09
7,515,615
+7.16(+3.41%)
Apr 07, 2020
218.14
218.79
209.79
209.93
11,688,528
+0.06(+0.03%)
Apr 06, 2020
202.85
211.15
202.08
209.87
11,117,405
+14.76(+7.56%)
Apr 03, 2020
197.08
198.77
193.34
195.11
7,193,585
-3.11(-1.57%)
Apr 02, 2020
192.99
198.99
191.94
198.22
8,864,018
+4.24(+2.19%)
Apr 01, 2020
195.16
198.98
192.49
193.98
9,236,788
-9.13(-4.49%)
Mar 31, 2020
205.63
208.22
202.37
203.11
9,077,830
-3.59(-1.73%)
Mar 30, 2020
201.37
207.26
199.28
206.69
8,290,680
+6.25(+3.12%)
Mar 27, 2020
201.60
206.84
198.79
200.44
11,382,693
-8.08(-3.87%)
Mar 26, 2020
198.66
209.26
198.27
208.52
17,321,662
+12.05(+6.13%)
Mar 25, 2020
195.08
203.98
190.22
196.46
18,923,152
+5.02(+2.62%)
Mar 24, 2020
181.83
191.97
181.78
191.44
15,197,480
+19.00(+11.02%)
Mar 23, 2020
176.15
177.14
168.71
172.44
16,920,752
-5.35(-3.01%)
Mar 20, 2020
188.34
190.19
176.95
177.79
13,174,910
-8.16(-4.39%)
Mar 19, 2020
183.23
189.34
177.64
185.95
14,635,614
+1.77(+0.96%)
Mar 18, 2020
183.88
189.76
175.19
184.17
14,455,171
-13.00(-6.60%)
Mar 17, 2020
191.21
198.10
184.14
197.18
17,340,520
+10.14(+5.42%)
Mar 16, 2020
190.74
201.65
186.13
187.04
13,420,701
-27.36(-12.76%)
Mar 13, 2020
208.43
214.74
197.02
214.40
14,805,983
+18.47(+9.43%)
Mar 12, 2020
203.67
211.52
195.66
195.92
18,684,212
-21.92(-10.06%)
Mar 11, 2020
224.95
226.22
215.77
217.84
8,357,065
-13.51(-5.84%)
Mar 10, 2020
228.42
231.42
219.00
231.35
10,171,904
+10.85(+4.92%)
Mar 09, 2020
223.07
228.21
219.07
220.50
11,232,738
-18.59(-7.78%)
Mar 06, 2020
234.31
240.25
233.16
239.09
7,981,438
-2.41(-1.00%)
Mar 05, 2020
244.10
246.19
239.75
241.51
6,330,018
-8.71(-3.48%)
Mar 04, 2020
245.19
250.42
242.89
250.22
5,845,202
+10.71(+4.47%)
Mar 03, 2020
247.36
250.34
237.55
239.51
12,408,584
-7.14(-2.89%)
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
.