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
United Rentals
(NY:
URI
)
643.40
+12.88 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2022
311.87
315.11
309.02
310.60
943,959
-1.94(-0.62%)
Apr 28, 2022
315.43
317.94
299.86
312.54
1,272,434
+8.71(+2.87%)
Apr 27, 2022
296.11
304.84
294.47
303.83
1,049,933
+7.22(+2.43%)
Apr 26, 2022
303.69
306.07
295.11
296.60
875,242
-10.81(-3.52%)
Apr 25, 2022
303.18
309.36
296.15
307.42
1,223,360
-1.36(-0.44%)
Apr 22, 2022
327.89
330.06
308.45
308.78
994,905
-22.62(-6.83%)
Apr 21, 2022
352.31
353.06
329.58
331.40
931,612
-15.08(-4.35%)
Apr 20, 2022
348.81
353.13
345.23
346.48
572,049
+1.58(+0.46%)
Apr 19, 2022
333.84
345.64
333.64
344.90
625,052
+11.71(+3.51%)
Apr 18, 2022
323.82
335.49
323.82
333.20
692,631
+8.32(+2.56%)
Apr 14, 2022
320.02
328.29
320.02
324.87
536,571
+6.20(+1.95%)
Apr 13, 2022
313.63
319.37
312.11
318.67
377,877
+5.84(+1.87%)
Apr 12, 2022
312.79
320.90
309.61
312.83
548,660
+2.72(+0.88%)
Apr 11, 2022
308.17
317.97
306.29
310.12
644,424
-1.00(-0.32%)
Apr 08, 2022
313.40
318.58
310.23
311.12
818,032
-3.80(-1.21%)
Apr 07, 2022
319.34
320.49
311.87
314.91
831,792
-4.47(-1.40%)
Apr 06, 2022
329.96
330.69
314.95
319.38
1,273,614
-16.44(-4.89%)
Apr 05, 2022
342.32
343.67
334.33
335.82
662,965
-7.54(-2.19%)
Apr 04, 2022
346.84
346.90
342.08
343.35
604,221
-4.02(-1.16%)
Apr 01, 2022
352.04
354.78
344.02
347.38
474,845
-1.19(-0.34%)
Mar 31, 2022
352.70
358.44
348.51
348.56
718,663
-3.91(-1.11%)
Mar 30, 2022
356.58
359.88
350.96
352.47
650,646
-5.90(-1.65%)
Mar 29, 2022
360.29
361.71
349.99
358.37
622,893
+1.77(+0.50%)
Mar 28, 2022
355.66
356.75
349.75
356.60
405,463
-0.26(-0.07%)
Mar 25, 2022
353.27
357.68
352.12
356.86
610,703
+4.60(+1.31%)
Mar 24, 2022
349.58
352.85
345.48
352.26
570,270
+4.46(+1.28%)
Mar 23, 2022
348.36
354.41
345.42
347.80
810,987
-1.89(-0.54%)
Mar 22, 2022
343.45
351.38
343.01
349.69
717,780
+8.40(+2.46%)
Mar 21, 2022
339.77
342.42
336.98
341.29
621,482
+1.53(+0.45%)
Mar 18, 2022
336.03
342.92
335.48
339.76
684,854
-0.52(-0.15%)
Mar 17, 2022
327.32
341.78
326.83
340.28
925,002
+9.04(+2.73%)
Mar 16, 2022
323.59
334.12
323.59
331.24
847,175
+9.04(+2.81%)
Mar 15, 2022
314.99
324.93
314.31
322.20
583,987
+7.94(+2.53%)
Mar 14, 2022
318.15
324.85
312.39
314.27
816,688
-2.44(-0.77%)
Mar 11, 2022
321.36
324.56
316.42
316.71
471,682
+1.47(+0.47%)
Mar 10, 2022
306.63
316.31
315.24
447,612
+5.36(+1.73%)
Mar 09, 2022
313.02
314.98
308.20
309.88
718,218
+5.01(+1.64%)
Mar 08, 2022
296.29
314.31
296.29
304.87
921,746
+12.21(+4.17%)
Mar 07, 2022
311.91
311.91
289.97
292.66
1,018,604
-17.93(-5.77%)
Mar 04, 2022
318.73
319.98
306.46
310.59
667,386
-11.90(-3.69%)
Mar 03, 2022
323.16
324.79
316.34
322.49
630,126
+2.29(+0.71%)
Mar 02, 2022
310.53
323.49
309.81
320.20
500,560
+13.02(+4.24%)
Mar 01, 2022
314.06
314.97
304.20
307.18
641,193
-8.42(-2.67%)
Feb 28, 2022
306.62
316.18
305.72
315.60
682,490
+5.21(+1.68%)
Feb 25, 2022
303.22
311.55
303.84
310.39
526,490
+7.84(+2.59%)
Feb 24, 2022
283.55
303.11
282.97
302.55
768,494
+8.95(+3.05%)
Feb 23, 2022
309.56
311.31
292.96
293.60
833,190
-12.87(-4.20%)
Feb 22, 2022
304.20
310.13
302.62
306.48
684,756
+0.49(+0.16%)
Feb 18, 2022
305.99
0
-2.34(-0.76%)
Feb 17, 2022
315.49
318.30
307.50
308.33
441,880
-10.71(-3.36%)
Feb 16, 2022
314.56
320.51
314.51
319.04
465,514
+2.21(+0.70%)
Feb 15, 2022
311.10
317.50
308.34
316.83
776,815
+9.44(+3.07%)
Feb 14, 2022
304.68
312.96
304.48
307.39
621,504
+0.33(+0.11%)
Feb 11, 2022
319.00
320.94
302.67
307.05
847,116
-12.53(-3.92%)
Feb 10, 2022
323.72
328.96
316.94
319.58
617,545
-8.35(-2.55%)
Feb 09, 2022
322.30
328.77
320.84
327.94
543,376
+10.60(+3.34%)
Feb 08, 2022
312.41
318.48
310.83
317.34
555,145
+7.47(+2.41%)
Feb 07, 2022
309.11
311.94
306.84
309.87
525,874
+3.42(+1.12%)
Feb 04, 2022
316.86
319.34
306.16
306.45
772,980
-11.91(-3.74%)
Feb 03, 2022
315.51
318.36
848,813
-1.76(-0.55%)
Feb 02, 2022
323.85
327.26
317.83
320.12
922,867
-3.72(-1.15%)
Feb 01, 2022
311.55
323.89
311.55
323.83
855,906
+9.70(+3.09%)
Jan 31, 2022
309.55
314.13
833,219
+2.31(+0.74%)
Jan 28, 2022
311.67
315.02
300.12
311.82
1,114,338
-1.99(-0.63%)
Jan 27, 2022
323.63
323.63
307.45
313.81
2,004,668
+11.81(+3.91%)
Jan 26, 2022
307.47
313.87
299.28
302.00
995,203
-0.63(-0.21%)
Jan 25, 2022
299.33
307.79
295.52
302.63
1,192,816
-3.72(-1.21%)
Jan 24, 2022
283.04
307.12
281.49
306.35
1,327,056
+14.74(+5.05%)
Jan 21, 2022
296.67
303.66
289.44
291.61
955,984
-9.75(-3.24%)
Jan 20, 2022
303.89
311.66
300.50
301.36
746,471
-0.19(-0.06%)
Jan 19, 2022
311.65
311.66
301.29
301.55
676,449
-6.77(-2.20%)
Jan 18, 2022
317.52
318.87
307.98
308.32
778,841
-13.37(-4.15%)
Jan 14, 2022
321.69
0
-8.23(-2.50%)
Jan 13, 2022
327.67
338.81
327.67
329.92
745,682
+4.18(+1.28%)
Jan 12, 2022
331.95
338.54
325.10
325.74
1,054,222
-2.00(-0.61%)
Jan 11, 2022
316.99
328.50
309.77
327.74
905,858
+11.56(+3.66%)
Jan 10, 2022
321.50
322.05
310.82
316.18
809,836
-3.70(-1.16%)
Jan 07, 2022
328.83
332.38
319.50
319.88
811,245
-9.02(-2.74%)
Jan 06, 2022
331.63
332.25
324.59
328.90
547,195
+0.15(+0.05%)
Jan 05, 2022
340.80
344.92
327.75
328.75
816,565
-11.85(-3.48%)
Jan 04, 2022
328.56
342.61
327.06
340.60
712,098
+16.14(+4.98%)
Jan 03, 2022
327.02
332.41
323.11
324.45
534,398
-1.62(-0.50%)
Dec 31, 2021
322.15
327.93
319.43
326.07
672,334
+2.36(+0.73%)
Dec 30, 2021
327.28
329.72
323.55
323.72
342,630
-4.15(-1.27%)
Dec 29, 2021
328.60
329.82
326.37
327.87
361,212
+0.54(+0.16%)
Dec 28, 2021
327.05
331.25
324.98
327.33
259,330
+0.07(+0.02%)
Dec 27, 2021
326.77
327.26
322.40
327.26
389,391
+1.74(+0.53%)
Dec 23, 2021
321.73
329.57
321.73
325.52
379,739
+5.95(+1.86%)
Dec 22, 2021
323.73
325.63
317.24
319.57
610,349
-3.22(-1.00%)
Dec 21, 2021
309.64
324.01
309.11
322.79
635,284
+6.84(+2.16%)
Dec 20, 2021
319.71
319.94
310.69
315.95
766,914
-10.16(-3.11%)
Dec 17, 2021
330.68
331.20
321.62
326.11
1,177,648
-5.04(-1.52%)
Dec 16, 2021
339.85
342.51
329.06
331.15
532,766
-3.61(-1.08%)
Dec 15, 2021
330.00
336.27
321.62
334.77
683,937
+3.50(+1.06%)
Dec 14, 2021
329.39
335.67
327.18
331.26
480,097
-0.67(-0.20%)
Dec 13, 2021
340.42
340.85
329.04
331.93
688,118
-9.37(-2.75%)
Dec 10, 2021
351.79
353.26
338.38
341.30
611,406
-8.56(-2.45%)
Dec 09, 2021
354.24
355.41
348.39
349.86
600,392
-0.42(-0.12%)
Dec 08, 2021
349.97
354.26
349.38
350.28
554,377
+0.21(+0.06%)
Dec 07, 2021
347.71
357.66
345.42
350.07
868,352
+11.64(+3.44%)
Dec 06, 2021
328.93
341.49
323.04
338.44
1,547,347
+11.83(+3.62%)
Dec 03, 2021
337.36
337.36
320.76
326.60
834,277
-6.47(-1.94%)
Dec 02, 2021
328.98
337.39
328.73
333.07
683,333
+6.48(+1.98%)
Dec 01, 2021
342.42
343.20
326.47
326.59
1,003,274
-5.81(-1.75%)
Nov 30, 2021
347.44
348.84
331.71
332.40
1,487,216
-17.94(-5.12%)
Nov 29, 2021
360.50
362.00
349.75
350.34
671,440
-5.11(-1.44%)
Nov 26, 2021
353.77
357.84
347.63
355.45
553,298
-11.44(-3.12%)
Nov 24, 2021
364.84
369.89
364.07
366.89
368,628
-1.28(-0.35%)
Nov 23, 2021
369.57
371.79
364.45
368.17
1,028,599
-1.73(-0.47%)
Nov 22, 2021
372.26
379.62
369.70
369.90
517,419
+1.66(+0.45%)
Nov 19, 2021
367.96
373.54
364.79
368.24
489,051
-2.56(-0.69%)
Nov 18, 2021
373.29
371.71
369.96
370.80
324,435
-1.83(-0.49%)
Nov 17, 2021
372.69
374.83
367.30
372.62
546,257
-1.90(-0.51%)
Nov 16, 2021
378.73
380.24
373.66
374.53
377,655
-2.57(-0.68%)
Nov 15, 2021
378.97
381.87
376.24
377.10
316,141
+1.31(+0.35%)
Nov 12, 2021
376.02
379.78
374.58
375.79
359,937
+0.50(+0.13%)
Nov 11, 2021
373.74
380.61
371.86
375.29
392,013
+2.42(+0.65%)
Nov 10, 2021
382.34
372.87
647,570
-11.30(-2.94%)
Nov 09, 2021
384.66
387.87
380.67
384.17
356,461
-1.27(-0.33%)
Nov 08, 2021
403.66
407.22
385.17
385.44
1,072,436
+0.81(+0.21%)
Nov 05, 2021
382.44
389.54
381.82
384.62
484,110
+5.88(+1.55%)
Nov 04, 2021
378.54
380.50
373.80
378.75
496,982
+4.61(+1.23%)
Nov 03, 2021
376.76
379.75
369.99
374.13
677,725
-4.83(-1.27%)
Nov 02, 2021
378.74
384.26
375.56
378.96
546,746
+2.81(+0.75%)
Nov 01, 2021
373.38
377.71
374.82
376.16
650,252
+4.14(+1.11%)
Oct 29, 2021
362.77
373.06
361.56
372.01
1,061,519
+11.71(+3.25%)
Oct 28, 2021
357.92
366.56
342.71
360.31
1,326,044
+19.26(+5.65%)
Oct 27, 2021
349.86
352.93
340.30
341.05
730,310
-9.46(-2.70%)
Oct 26, 2021
361.11
350.35
350.51
602,905
-8.90(-2.48%)
Oct 25, 2021
361.91
363.20
357.81
359.41
545,326
-1.99(-0.55%)
Oct 22, 2021
359.60
363.45
357.80
361.40
360,478
+2.84(+0.79%)
Oct 21, 2021
355.58
359.79
352.44
358.56
377,106
-0.51(-0.14%)
Oct 20, 2021
345.81
360.78
344.75
359.07
634,602
+12.25(+3.53%)
Oct 19, 2021
344.92
350.68
343.65
346.83
356,208
+3.11(+0.91%)
Oct 18, 2021
340.17
344.56
337.64
343.71
430,427
+0.91(+0.27%)
Oct 15, 2021
350.33
353.00
342.05
342.80
618,199
-2.94(-0.85%)
Oct 14, 2021
337.84
346.57
336.64
345.75
426,531
+12.65(+3.80%)
Oct 13, 2021
336.38
340.85
330.66
333.10
395,301
-3.21(-0.95%)
Oct 12, 2021
338.87
340.81
334.50
336.31
393,782
-0.19(-0.06%)
Oct 11, 2021
336.09
343.04
335.33
336.49
451,479
+0.34(+0.10%)
Oct 08, 2021
342.45
345.60
335.97
336.15
434,712
-9.69(-2.80%)
Oct 07, 2021
345.37
350.86
343.67
345.83
533,352
+5.65(+1.66%)
Oct 06, 2021
340.51
346.28
334.22
340.18
741,390
-6.26(-1.81%)
Oct 05, 2021
346.15
351.18
339.57
346.44
875,081
+4.21(+1.23%)
Oct 04, 2021
348.96
350.61
339.54
342.23
623,517
-9.21(-2.62%)
Oct 01, 2021
344.43
354.43
343.51
351.45
945,636
+7.08(+2.06%)
Sep 30, 2021
355.38
356.50
344.29
344.36
823,770
-10.95(-3.08%)
Sep 29, 2021
360.04
360.04
353.07
355.31
478,655
-0.73(-0.20%)
Sep 28, 2021
359.69
362.31
351.55
356.04
672,146
-2.95(-0.82%)
Sep 27, 2021
350.00
362.26
350.00
358.99
553,838
+9.16(+2.62%)
Sep 24, 2021
347.50
354.24
347.05
349.84
449,326
+1.22(+0.35%)
Sep 23, 2021
341.65
354.77
339.56
348.62
901,490
+9.19(+2.71%)
Sep 22, 2021
330.69
342.82
328.69
339.43
1,100,909
+15.35(+4.74%)
Sep 21, 2021
328.54
328.72
319.32
324.08
577,238
+0.63(+0.19%)
Sep 20, 2021
323.20
327.46
317.86
323.45
688,108
-11.62(-3.47%)
Sep 17, 2021
337.07
342.60
331.65
335.07
937,576
-4.65(-1.37%)
Sep 16, 2021
337.38
347.76
336.46
339.72
717,015
+4.51(+1.35%)
Sep 15, 2021
324.81
336.06
323.97
335.21
488,448
+10.11(+3.11%)
Sep 14, 2021
339.55
339.55
321.86
325.10
528,579
-11.94(-3.54%)
Sep 13, 2021
337.56
340.38
333.99
337.04
551,683
+2.14(+0.64%)
Sep 10, 2021
339.90
341.10
334.16
334.90
417,796
-0.77(-0.23%)
Sep 09, 2021
332.36
339.94
331.89
335.68
533,566
+2.32(+0.70%)
Sep 08, 2021
337.24
338.87
329.87
333.35
585,304
-5.93(-1.75%)
Sep 07, 2021
342.38
344.23
339.05
339.28
387,586
-5.51(-1.60%)
Sep 03, 2021
345.51
346.51
340.19
344.79
373,771
-2.34(-0.67%)
Sep 02, 2021
344.18
349.93
341.98
347.13
369,881
+6.30(+1.85%)
Sep 01, 2021
345.79
347.12
337.28
340.83
503,223
-5.22(-1.51%)
Aug 31, 2021
348.43
349.87
345.18
346.05
529,183
-1.67(-0.48%)
Aug 30, 2021
350.70
350.76
345.37
347.72
317,255
-0.85(-0.24%)
Aug 27, 2021
343.08
350.10
342.29
348.57
485,193
+7.44(+2.18%)
Aug 26, 2021
344.68
345.95
339.75
341.13
356,213
-2.68(-0.78%)
Aug 25, 2021
339.01
347.40
338.03
343.81
419,220
+6.34(+1.88%)
Aug 24, 2021
332.89
339.73
332.65
337.47
341,434
+5.80(+1.75%)
Aug 23, 2021
327.23
333.06
325.50
331.68
507,914
+7.72(+2.38%)
Aug 20, 2021
323.61
326.39
318.72
323.95
496,074
-1.29(-0.40%)
Aug 19, 2021
326.08
330.06
322.90
325.24
507,791
-8.56(-2.56%)
Aug 18, 2021
335.88
343.35
333.27
333.79
415,291
-4.85(-1.43%)
Aug 17, 2021
341.83
342.19
333.68
338.64
584,924
-6.00(-1.74%)
Aug 16, 2021
343.25
346.26
339.20
344.64
421,182
-1.87(-0.54%)
Aug 13, 2021
353.69
354.57
344.40
346.50
591,415
-8.08(-2.28%)
Aug 12, 2021
352.58
357.48
349.97
354.58
1,011,105
+3.77(+1.07%)
Aug 11, 2021
337.56
351.15
334.77
350.81
1,072,405
+16.64(+4.98%)
Aug 10, 2021
326.31
336.23
323.97
334.17
519,832
+7.56(+2.31%)
Aug 09, 2021
325.14
330.02
320.13
326.61
374,881
+1.36(+0.42%)
Aug 06, 2021
323.82
325.97
320.13
325.25
378,171
+5.95(+1.86%)
Aug 05, 2021
320.03
324.81
318.37
319.30
348,271
+1.69(+0.53%)
Aug 04, 2021
328.87
328.91
317.39
317.61
642,292
-14.29(-4.30%)
Aug 03, 2021
321.56
332.35
316.99
331.90
791,917
+11.74(+3.67%)
Aug 02, 2021
326.43
330.04
319.40
320.16
1,033,511
-3.22(-1.00%)
Jul 30, 2021
313.66
325.93
313.26
323.38
717,670
+6.96(+2.20%)
Jul 29, 2021
311.58
319.61
302.70
316.43
1,785,933
-3.37(-1.05%)
Jul 28, 2021
321.86
325.31
314.85
319.79
991,063
-0.84(-0.26%)
Jul 27, 2021
320.10
326.01
317.22
320.63
618,645
-1.14(-0.35%)
Jul 26, 2021
318.56
323.33
317.99
321.77
690,456
+3.78(+1.19%)
Jul 23, 2021
316.08
319.02
312.30
318.00
553,603
+4.01(+1.28%)
Jul 22, 2021
316.39
317.59
310.85
313.98
594,189
-3.16(-1.00%)
Jul 21, 2021
309.50
317.82
308.85
317.14
1,000,955
+11.37(+3.72%)
Jul 20, 2021
292.33
307.17
290.95
305.77
724,996
+12.51(+4.27%)
Jul 19, 2021
290.66
293.96
285.94
293.26
997,021
-7.09(-2.36%)
Jul 16, 2021
311.71
312.01
298.47
300.35
884,953
-8.47(-2.74%)
Jul 15, 2021
304.30
312.53
303.94
308.82
697,043
+2.08(+0.68%)
Jul 14, 2021
310.37
312.82
304.42
306.74
472,647
-1.82(-0.59%)
Jul 13, 2021
313.76
314.63
308.43
308.56
609,872
-7.01(-2.22%)
Jul 12, 2021
309.30
316.95
308.02
315.57
886,667
+4.03(+1.29%)
Jul 09, 2021
306.65
311.92
305.83
311.54
877,480
+11.05(+3.68%)
Jul 08, 2021
298.95
305.98
294.45
300.49
944,758
-6.45(-2.10%)
Jul 07, 2021
304.20
309.40
301.32
306.94
603,951
+1.33(+0.44%)
Jul 06, 2021
313.81
314.01
301.99
305.60
905,665
-7.99(-2.55%)
Jul 02, 2021
313.79
316.38
312.71
313.59
468,499
-1.75(-0.55%)
Jul 01, 2021
317.15
318.36
313.47
315.34
604,662
+2.30(+0.73%)
Jun 30, 2021
307.29
314.01
306.67
313.04
721,556
+3.92(+1.27%)
Jun 29, 2021
313.72
317.49
308.70
309.12
637,103
-2.97(-0.95%)
Jun 28, 2021
307.32
313.03
301.89
312.10
944,142
+4.99(+1.62%)
Jun 25, 2021
319.73
319.73
306.52
307.11
1,541,247
-3.76(-1.21%)
Jun 24, 2021
304.71
314.65
303.72
310.87
1,172,783
+8.52(+2.82%)
Jun 23, 2021
304.20
308.09
301.61
302.35
851,903
+4.29(+1.44%)
Jun 22, 2021
295.14
298.99
289.27
298.07
724,965
+4.45(+1.52%)
Jun 21, 2021
287.86
296.24
286.98
293.61
689,298
+10.07(+3.55%)
Jun 18, 2021
281.68
285.87
280.25
283.54
1,491,909
-5.13(-1.78%)
Jun 17, 2021
302.24
304.08
284.48
288.68
1,065,294
-12.60(-4.18%)
Jun 16, 2021
301.83
304.21
297.11
301.27
761,894
-2.76(-0.91%)
Jun 15, 2021
298.79
304.86
297.73
304.03
753,671
+6.72(+2.26%)
Jun 14, 2021
298.48
300.91
292.97
297.31
930,806
-2.32(-0.77%)
Jun 11, 2021
298.62
302.70
296.38
299.63
981,676
+1.98(+0.67%)
Jun 10, 2021
312.81
314.60
297.07
297.64
1,364,883
-11.18(-3.62%)
Jun 09, 2021
315.82
317.88
307.16
308.82
722,897
-9.35(-2.94%)
Jun 08, 2021
310.19
320.00
307.51
318.17
748,253
+8.07(+2.60%)
Jun 07, 2021
327.44
327.93
309.11
310.11
1,215,878
-15.75(-4.83%)
Jun 04, 2021
330.05
331.42
321.96
325.86
483,868
-3.97(-1.20%)
Jun 03, 2021
331.29
334.47
326.52
329.83
608,017
-2.31(-0.69%)
Jun 02, 2021
333.09
333.09
328.71
332.14
788,743
-0.96(-0.29%)
Jun 01, 2021
332.27
334.86
331.34
333.10
554,462
+5.39(+1.64%)
May 28, 2021
327.35
328.52
321.98
327.71
557,907
+0.32(+0.10%)
May 27, 2021
326.67
328.98
323.79
327.39
971,565
+6.68(+2.08%)
May 26, 2021
316.60
321.47
316.33
320.70
548,148
+2.39(+0.75%)
May 25, 2021
322.48
326.43
317.63
318.31
580,578
-1.51(-0.47%)
May 24, 2021
317.18
321.71
312.97
319.82
425,346
+4.39(+1.39%)
May 21, 2021
316.74
320.88
312.74
315.43
544,529
+2.10(+0.67%)
May 20, 2021
315.61
316.89
308.43
313.33
725,186
-1.99(-0.63%)
May 19, 2021
317.85
319.55
309.38
315.33
1,000,150
-9.80(-3.02%)
May 18, 2021
333.98
335.23
325.07
325.13
446,316
-9.53(-2.85%)
May 17, 2021
333.47
335.44
327.24
334.66
363,005
-0.74(-0.22%)
May 14, 2021
330.85
336.86
328.41
335.39
486,996
+8.57(+2.62%)
May 13, 2021
324.40
332.90
322.03
326.83
584,425
+3.70(+1.14%)
May 12, 2021
333.97
336.87
321.88
323.13
595,860
-10.83(-3.24%)
May 11, 2021
334.71
338.87
329.70
333.96
710,652
-7.66(-2.24%)
May 10, 2021
341.98
347.96
340.40
341.62
811,210
+0.80(+0.23%)
May 07, 2021
335.48
341.89
330.47
340.83
542,050
+4.66(+1.39%)
May 06, 2021
326.48
336.54
325.55
336.17
712,941
+9.69(+2.97%)
May 05, 2021
325.98
330.46
318.04
326.48
720,249
+2.71(+0.84%)
May 04, 2021
315.02
324.46
311.49
323.77
865,572
+8.00(+2.53%)
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
.