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
Berkshire Hathaway
(NY:
BRK-B
)
407.41
+1.53 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
330.19
330.64
320.50
322.83
5,725,081
-8.44(-2.55%)
Apr 28, 2022
331.53
332.06
327.83
331.27
3,847,109
+1.69(+0.51%)
Apr 27, 2022
330.60
333.13
328.43
329.58
3,726,803
-1.07(-0.32%)
Apr 26, 2022
333.53
337.39
330.36
330.65
4,593,207
-6.30(-1.87%)
Apr 25, 2022
332.30
337.85
328.53
336.95
5,980,185
+1.39(+0.41%)
Apr 22, 2022
342.94
343.21
335.11
335.56
5,009,855
-8.04(-2.34%)
Apr 21, 2022
350.86
350.86
342.96
343.60
4,033,979
-5.22(-1.50%)
Apr 20, 2022
350.00
350.59
347.70
348.82
3,711,336
+0.32(+0.09%)
Apr 19, 2022
347.00
349.13
345.85
348.50
3,396,740
+1.85(+0.53%)
Apr 18, 2022
344.45
347.19
343.58
346.65
2,517,712
+2.32(+0.67%)
Apr 14, 2022
346.16
347.56
344.14
344.33
3,285,535
-1.89(-0.55%)
Apr 13, 2022
349.46
350.72
345.25
346.22
3,435,828
-3.52(-1.01%)
Apr 12, 2022
352.26
354.00
348.39
349.74
3,550,402
-2.28(-0.65%)
Apr 11, 2022
352.98
354.33
349.34
352.02
3,129,398
-1.08(-0.31%)
Apr 08, 2022
348.93
353.85
347.73
353.10
4,495,408
+6.59(+1.90%)
Apr 07, 2022
346.22
347.67
342.40
346.51
3,816,584
+1.80(+0.52%)
Apr 06, 2022
341.17
346.97
340.55
344.71
4,547,899
-0.09(-0.03%)
Apr 05, 2022
345.77
349.44
344.28
344.80
4,247,198
-0.63(-0.18%)
Apr 04, 2022
352.00
352.24
344.31
345.43
5,093,374
-6.45(-1.83%)
Apr 01, 2022
353.65
354.58
349.02
351.88
4,126,295
-1.03(-0.29%)
Mar 31, 2022
359.00
360.00
352.32
352.91
6,072,100
-4.70(-1.31%)
Mar 30, 2022
354.66
357.85
351.84
357.61
3,912,631
+2.49(+0.70%)
Mar 29, 2022
361.39
362.10
352.55
355.12
5,005,798
-4.45(-1.24%)
Mar 28, 2022
360.59
361.38
355.53
359.57
4,174,417
+0.81(+0.23%)
Mar 25, 2022
353.90
359.01
353.60
358.76
4,586,011
+6.39(+1.81%)
Mar 24, 2022
351.50
352.57
349.13
352.37
3,946,885
+4.21(+1.21%)
Mar 23, 2022
349.13
350.79
346.25
348.16
5,643,646
-1.77(-0.51%)
Mar 22, 2022
351.01
354.95
348.90
349.93
5,793,361
+0.27(+0.08%)
Mar 21, 2022
344.99
351.21
344.30
349.66
6,416,008
+7.25(+2.12%)
Mar 18, 2022
344.12
346.87
339.27
342.41
8,898,543
-2.56(-0.74%)
Mar 17, 2022
337.00
345.13
336.20
344.97
7,272,577
+8.86(+2.64%)
Mar 16, 2022
335.11
337.34
331.71
336.11
5,932,483
+3.56(+1.07%)
Mar 15, 2022
332.70
334.58
329.38
332.55
6,929,765
+2.57(+0.78%)
Mar 14, 2022
328.65
333.48
327.65
329.98
5,968,190
+3.38(+1.03%)
Mar 11, 2022
326.53
331.49
326.23
326.60
5,138,411
+1.30(+0.40%)
Mar 10, 2022
322.49
325.70
321.58
325.30
3,843,556
-0.10(-0.03%)
Mar 09, 2022
326.59
327.47
322.57
325.40
5,878,697
+6.88(+2.16%)
Mar 08, 2022
325.30
327.29
318.03
318.52
7,909,762
-4.20(-1.30%)
Mar 07, 2022
325.68
326.15
320.35
322.72
5,875,811
-2.62(-0.81%)
Mar 04, 2022
322.66
325.61
320.12
325.34
4,907,039
-2.40(-0.73%)
Mar 03, 2022
326.63
329.47
323.88
327.74
4,594,381
+4.10(+1.27%)
Mar 02, 2022
319.48
325.75
318.12
323.64
4,506,147
+6.80(+2.15%)
Mar 01, 2022
320.26
321.20
313.59
316.84
6,441,469
-4.61(-1.43%)
Feb 28, 2022
317.35
322.00
315.19
321.45
7,981,063
+2.21(+0.69%)
Feb 25, 2022
311.16
321.43
313.56
319.24
7,488,728
+10.96(+3.56%)
Feb 24, 2022
301.78
308.81
299.51
308.28
8,836,647
-1.71(-0.55%)
Feb 23, 2022
316.08
316.80
309.38
309.99
5,036,292
-4.17(-1.33%)
Feb 22, 2022
313.44
315.43
310.55
314.16
5,102,013
-0.64(-0.20%)
Feb 18, 2022
314.80
0
+1.25(+0.40%)
Feb 17, 2022
314.98
315.44
312.30
313.55
3,632,452
-2.10(-0.67%)
Feb 16, 2022
315.00
316.90
314.28
315.65
3,973,545
-0.55(-0.17%)
Feb 15, 2022
316.64
317.94
314.69
316.20
3,681,432
+1.92(+0.61%)
Feb 14, 2022
319.61
320.43
312.17
314.28
8,129,097
-4.86(-1.52%)
Feb 11, 2022
320.01
323.12
317.74
319.14
7,497,367
-0.71(-0.22%)
Feb 10, 2022
320.99
322.46
318.49
319.85
7,079,735
-2.53(-0.78%)
Feb 09, 2022
323.80
325.63
321.54
322.38
3,996,702
+0.94(+0.29%)
Feb 08, 2022
318.27
322.65
316.00
321.44
6,237,949
+4.93(+1.56%)
Feb 07, 2022
314.91
318.22
312.06
316.51
3,130,237
+1.52(+0.48%)
Feb 04, 2022
315.87
317.84
312.70
314.99
3,656,480
-0.24(-0.08%)
Feb 03, 2022
319.33
314.61
315.23
4,151,563
-4.37(-1.37%)
Feb 02, 2022
313.57
320.16
313.00
319.60
4,632,228
+5.64(+1.80%)
Feb 01, 2022
312.64
314.60
310.31
313.96
4,347,370
+0.94(+0.30%)
Jan 31, 2022
312.00
313.30
313.02
5,237,981
+0.12(+0.04%)
Jan 28, 2022
307.68
313.16
304.07
312.90
5,248,601
+5.23(+1.70%)
Jan 27, 2022
311.70
315.92
305.31
307.67
5,053,223
-1.59(-0.51%)
Jan 26, 2022
310.40
313.33
307.21
309.26
6,122,903
+2.07(+0.67%)
Jan 25, 2022
301.87
309.13
294.81
307.19
6,435,474
+3.46(+1.14%)
Jan 24, 2022
299.70
304.73
296.08
303.73
8,504,232
-1.49(-0.49%)
Jan 21, 2022
309.99
311.02
304.14
305.22
6,541,631
-7.08(-2.27%)
Jan 20, 2022
315.58
317.18
310.68
312.31
4,402,427
-2.44(-0.78%)
Jan 19, 2022
321.35
321.35
314.58
314.75
6,086,499
-5.54(-1.73%)
Jan 18, 2022
322.22
323.29
318.07
320.29
5,765,402
-3.84(-1.18%)
Jan 14, 2022
324.13
0
+2.87(+0.89%)
Jan 13, 2022
321.00
323.47
320.15
321.26
4,277,939
+0.87(+0.27%)
Jan 12, 2022
320.62
321.05
317.26
320.39
3,581,452
+0.59(+0.18%)
Jan 11, 2022
318.61
320.00
315.04
319.80
4,252,867
+0.87(+0.27%)
Jan 10, 2022
321.40
322.10
315.12
318.93
5,812,323
-0.85(-0.27%)
Jan 07, 2022
315.56
320.20
314.14
319.78
5,622,957
+6.62(+2.11%)
Jan 06, 2022
312.98
314.11
310.22
313.16
5,141,078
+3.24(+1.05%)
Jan 05, 2022
309.87
314.48
309.50
309.92
6,888,985
+1.39(+0.45%)
Jan 04, 2022
301.65
309.21
301.65
308.53
6,003,315
+7.74(+2.57%)
Jan 03, 2022
300.10
301.30
299.20
300.79
3,570,348
+1.79(+0.60%)
Dec 31, 2021
299.94
300.69
298.84
299.00
2,932,996
-0.98(-0.33%)
Dec 30, 2021
300.88
301.65
299.74
299.98
2,300,183
+0.52(+0.17%)
Dec 29, 2021
299.23
300.65
298.94
299.46
2,727,896
+1.17(+0.39%)
Dec 28, 2021
296.96
299.79
296.80
298.29
2,572,877
+1.62(+0.55%)
Dec 27, 2021
295.25
296.68
294.46
296.67
2,807,244
+2.18(+0.74%)
Dec 23, 2021
295.22
296.78
294.21
294.49
2,950,108
+0.08(+0.03%)
Dec 22, 2021
292.86
294.57
291.74
294.41
2,445,614
+1.17(+0.40%)
Dec 21, 2021
292.14
295.41
291.50
293.24
3,929,088
+3.63(+1.25%)
Dec 20, 2021
290.77
291.58
287.59
289.61
5,456,219
-4.05(-1.38%)
Dec 17, 2021
297.85
298.00
292.35
293.66
12,772,079
-6.51(-2.17%)
Dec 16, 2021
296.88
301.55
295.10
300.17
6,538,232
+5.59(+1.90%)
Dec 15, 2021
295.82
296.50
292.81
294.58
5,598,236
-0.45(-0.15%)
Dec 14, 2021
289.67
296.41
289.67
295.03
5,992,225
+5.02(+1.73%)
Dec 13, 2021
288.50
291.58
285.84
290.01
4,887,610
+1.78(+0.62%)
Dec 10, 2021
285.49
288.50
284.23
288.23
4,372,322
+3.71(+1.30%)
Dec 09, 2021
283.77
284.95
281.78
284.52
3,445,583
+0.80(+0.28%)
Dec 08, 2021
284.97
285.97
282.28
283.72
3,255,698
-1.25(-0.44%)
Dec 07, 2021
282.42
285.41
282.12
284.97
5,765,988
+3.59(+1.28%)
Dec 06, 2021
278.73
283.17
278.73
281.38
5,524,234
+3.95(+1.42%)
Dec 03, 2021
278.71
279.97
275.27
277.43
5,926,215
-1.66(-0.59%)
Dec 02, 2021
276.68
280.37
275.29
279.09
4,939,597
+4.09(+1.49%)
Dec 01, 2021
279.54
281.72
274.79
275.00
5,165,117
-1.69(-0.61%)
Nov 30, 2021
279.94
280.20
275.89
276.69
9,925,300
-5.43(-1.92%)
Nov 29, 2021
284.00
284.98
281.42
282.12
5,392,186
-0.97(-0.34%)
Nov 26, 2021
280.28
284.71
279.76
283.09
4,440,752
-4.19(-1.46%)
Nov 24, 2021
287.44
288.31
286.09
287.28
4,924,417
-1.28(-0.44%)
Nov 23, 2021
285.15
288.71
285.05
288.56
4,490,364
+3.59(+1.26%)
Nov 22, 2021
280.73
286.44
280.01
284.97
5,036,923
+4.98(+1.78%)
Nov 19, 2021
280.96
280.97
278.01
279.99
4,542,024
-0.64(-0.23%)
Nov 18, 2021
281.10
281.75
280.50
280.63
3,340,151
-0.96(-0.34%)
Nov 17, 2021
283.12
283.12
280.90
281.59
3,740,770
-1.77(-0.62%)
Nov 16, 2021
284.47
285.16
283.12
283.36
4,204,323
-1.31(-0.46%)
Nov 15, 2021
286.60
286.99
284.24
284.67
3,217,558
-1.32(-0.46%)
Nov 12, 2021
284.88
286.10
283.80
285.99
2,918,259
+1.34(+0.47%)
Nov 11, 2021
286.50
287.07
284.25
284.65
2,861,048
-0.67(-0.23%)
Nov 10, 2021
286.49
285.32
3,422,195
-1.03(-0.36%)
Nov 09, 2021
288.79
288.99
285.30
286.35
3,587,239
-2.45(-0.85%)
Nov 08, 2021
290.00
295.65
288.61
288.80
4,721,592
+0.92(+0.32%)
Nov 05, 2021
288.83
290.70
286.82
287.88
3,584,240
+0.19(+0.07%)
Nov 04, 2021
289.13
289.13
285.25
287.69
3,426,829
-1.03(-0.36%)
Nov 03, 2021
287.21
288.88
286.13
288.72
2,774,026
+0.79(+0.27%)
Nov 02, 2021
286.61
288.50
285.22
287.93
3,838,325
+1.69(+0.59%)
Nov 01, 2021
288.05
286.94
285.62
286.24
2,889,767
-0.77(-0.27%)
Oct 29, 2021
288.81
290.00
286.74
287.01
4,421,283
-2.71(-0.94%)
Oct 28, 2021
288.21
289.86
287.20
289.72
3,305,108
+1.94(+0.67%)
Oct 27, 2021
290.85
290.94
287.64
287.78
3,751,880
-3.07(-1.06%)
Oct 26, 2021
290.65
292.22
290.85
3,885,321
+0.59(+0.20%)
Oct 25, 2021
289.70
290.47
287.60
290.26
3,143,127
+1.02(+0.35%)
Oct 22, 2021
287.66
289.80
286.24
289.24
3,407,477
+2.42(+0.84%)
Oct 21, 2021
286.99
287.28
285.25
286.82
2,489,509
-0.67(-0.23%)
Oct 20, 2021
284.34
287.70
284.32
287.49
3,148,581
+2.66(+0.93%)
Oct 19, 2021
283.60
285.15
283.05
284.83
2,683,038
+2.24(+0.79%)
Oct 18, 2021
282.83
283.51
281.57
282.59
3,551,987
-1.62(-0.57%)
Oct 15, 2021
283.94
284.97
282.27
284.21
4,315,881
+2.57(+0.91%)
Oct 14, 2021
280.81
282.38
279.30
281.64
3,646,521
+3.74(+1.35%)
Oct 13, 2021
278.47
279.41
275.55
277.90
3,311,790
-0.72(-0.26%)
Oct 12, 2021
281.46
281.52
278.21
278.62
3,770,901
-2.31(-0.82%)
Oct 11, 2021
284.43
285.61
280.80
280.93
2,908,416
-3.21(-1.13%)
Oct 08, 2021
282.59
284.72
281.71
284.14
2,300,371
+1.19(+0.42%)
Oct 07, 2021
282.14
284.99
280.22
282.95
3,795,359
+2.73(+0.97%)
Oct 06, 2021
276.28
280.39
274.61
280.22
3,866,318
+2.17(+0.78%)
Oct 05, 2021
273.86
279.67
273.20
278.05
5,069,766
+4.41(+1.61%)
Oct 04, 2021
274.68
276.96
273.05
273.64
4,307,955
-2.07(-0.75%)
Oct 01, 2021
273.02
277.51
272.22
275.71
3,951,795
+2.77(+1.01%)
Sep 30, 2021
278.37
278.37
272.84
272.94
5,190,514
-4.35(-1.57%)
Sep 29, 2021
277.03
278.78
276.00
277.29
2,952,021
+0.50(+0.18%)
Sep 28, 2021
279.14
281.38
275.82
276.79
4,959,772
-2.93(-1.05%)
Sep 27, 2021
279.77
280.62
278.12
279.72
3,359,010
+1.85(+0.67%)
Sep 24, 2021
278.30
279.13
277.41
277.87
3,109,756
-0.25(-0.09%)
Sep 23, 2021
275.15
279.70
275.08
278.12
4,732,009
+4.05(+1.48%)
Sep 22, 2021
276.28
276.61
273.67
274.07
5,019,770
+0.89(+0.33%)
Sep 21, 2021
276.03
276.22
272.59
273.18
4,649,274
-1.02(-0.37%)
Sep 20, 2021
273.05
274.91
271.36
274.20
7,644,430
-2.56(-0.92%)
Sep 17, 2021
277.64
281.00
275.42
276.76
15,864,465
-0.75(-0.27%)
Sep 16, 2021
278.96
279.21
276.21
277.51
4,210,649
-0.67(-0.24%)
Sep 15, 2021
277.60
279.06
276.67
278.18
3,884,367
+0.98(+0.35%)
Sep 14, 2021
280.54
280.78
276.36
277.20
5,283,482
-2.72(-0.97%)
Sep 13, 2021
278.36
280.84
277.82
279.92
4,602,164
+2.32(+0.84%)
Sep 10, 2021
279.97
279.97
277.49
277.60
4,566,424
-1.01(-0.36%)
Sep 09, 2021
278.91
280.11
278.37
278.61
3,684,330
-0.73(-0.26%)
Sep 08, 2021
278.18
279.95
277.59
279.34
4,647,291
+0.44(+0.16%)
Sep 07, 2021
281.91
281.91
278.73
278.90
4,866,226
-2.99(-1.06%)
Sep 03, 2021
284.30
284.82
281.71
281.89
4,497,471
-3.16(-1.11%)
Sep 02, 2021
285.35
286.44
284.21
285.05
4,230,703
-0.21(-0.07%)
Sep 01, 2021
286.59
287.00
284.85
285.26
3,323,282
-0.51(-0.18%)
Aug 31, 2021
285.28
286.33
284.76
285.77
6,497,863
+0.11(+0.04%)
Aug 30, 2021
286.30
287.04
285.02
285.66
3,505,720
-0.94(-0.33%)
Aug 27, 2021
285.62
286.71
285.12
286.60
3,485,846
+1.33(+0.47%)
Aug 26, 2021
288.16
288.17
284.99
285.27
3,340,930
-2.03(-0.71%)
Aug 25, 2021
286.20
288.56
285.22
287.30
2,973,755
+1.28(+0.45%)
Aug 24, 2021
286.01
286.58
284.18
286.02
3,187,054
+0.40(+0.14%)
Aug 23, 2021
287.38
287.38
285.39
285.62
2,956,849
+0.35(+0.12%)
Aug 20, 2021
284.96
285.92
283.95
285.27
3,026,685
+0.14(+0.05%)
Aug 19, 2021
284.96
287.15
283.98
285.13
3,393,698
-1.23(-0.43%)
Aug 18, 2021
289.00
290.07
285.95
286.36
3,881,766
-2.74(-0.95%)
Aug 17, 2021
288.53
290.77
287.60
289.10
3,626,907
-0.35(-0.12%)
Aug 16, 2021
287.00
289.48
285.21
289.45
3,564,500
+1.56(+0.54%)
Aug 13, 2021
290.61
291.05
287.12
287.89
3,115,823
-2.35(-0.81%)
Aug 12, 2021
291.81
291.81
288.93
290.24
3,170,635
-1.04(-0.36%)
Aug 11, 2021
289.45
291.82
288.83
291.28
3,475,602
+2.34(+0.81%)
Aug 10, 2021
287.01
289.06
286.00
288.94
3,134,365
+1.71(+0.60%)
Aug 09, 2021
287.86
288.73
286.06
287.23
3,678,584
+1.60(+0.56%)
Aug 06, 2021
281.82
285.83
281.50
285.63
4,838,339
+5.42(+1.93%)
Aug 05, 2021
280.16
282.00
278.33
280.21
3,585,306
+1.43(+0.51%)
Aug 04, 2021
280.17
280.92
278.72
278.78
3,025,310
-3.02(-1.07%)
Aug 03, 2021
279.05
282.51
276.77
281.80
3,631,256
+3.66(+1.32%)
Aug 02, 2021
279.31
281.98
277.73
278.14
3,096,447
-0.15(-0.05%)
Jul 30, 2021
280.01
281.08
277.60
278.29
3,608,252
-1.47(-0.53%)
Jul 29, 2021
279.29
281.24
279.08
279.76
3,544,406
+1.66(+0.60%)
Jul 28, 2021
280.80
280.98
277.60
278.10
3,794,923
-2.68(-0.95%)
Jul 27, 2021
278.07
281.09
276.91
280.78
3,390,355
+1.98(+0.71%)
Jul 26, 2021
277.78
280.25
277.78
278.80
2,424,683
+0.31(+0.11%)
Jul 23, 2021
279.05
279.92
277.74
278.49
3,218,484
+0.79(+0.28%)
Jul 22, 2021
278.59
279.27
277.42
277.70
2,566,252
-2.18(-0.78%)
Jul 21, 2021
277.64
280.92
277.63
279.88
3,437,611
+2.99(+1.08%)
Jul 20, 2021
272.66
277.81
272.00
276.89
4,737,402
+4.23(+1.55%)
Jul 19, 2021
274.50
275.50
270.73
272.66
5,233,775
-5.24(-1.89%)
Jul 16, 2021
280.93
280.93
277.22
277.90
3,437,182
-1.82(-0.65%)
Jul 15, 2021
277.13
280.64
277.09
279.72
3,275,751
+1.41(+0.51%)
Jul 14, 2021
279.07
280.76
277.77
278.31
4,108,077
-0.90(-0.32%)
Jul 13, 2021
280.11
280.41
278.36
279.21
3,140,502
-0.90(-0.32%)
Jul 12, 2021
279.05
282.22
278.27
280.11
4,283,194
-0.38(-0.14%)
Jul 09, 2021
276.03
280.88
275.74
280.49
4,897,670
+6.39(+2.33%)
Jul 08, 2021
276.64
277.43
273.16
274.10
5,370,965
-5.14(-1.84%)
Jul 07, 2021
276.10
279.69
275.80
279.24
4,413,316
+1.92(+0.69%)
Jul 06, 2021
278.10
278.28
275.10
277.32
4,402,593
-1.80(-0.64%)
Jul 02, 2021
281.41
281.41
278.57
279.12
3,683,419
-1.05(-0.37%)
Jul 01, 2021
278.20
280.30
277.55
280.17
3,648,639
+2.25(+0.81%)
Jun 30, 2021
275.87
278.44
275.66
277.92
4,479,653
+1.71(+0.62%)
Jun 29, 2021
276.69
277.98
275.25
276.21
4,471,737
-0.40(-0.14%)
Jun 28, 2021
278.62
279.06
275.60
276.61
4,094,461
-1.77(-0.64%)
Jun 25, 2021
276.37
279.31
275.35
278.38
5,578,542
+2.89(+1.05%)
Jun 24, 2021
275.00
276.58
274.05
275.49
5,454,438
+0.83(+0.30%)
Jun 23, 2021
276.89
277.00
274.55
274.66
4,536,832
-2.26(-0.82%)
Jun 22, 2021
277.23
277.71
275.93
276.92
5,225,077
-0.18(-0.06%)
Jun 21, 2021
275.62
278.85
275.43
277.10
5,486,042
+3.06(+1.12%)
Jun 18, 2021
276.13
276.98
272.45
274.04
12,567,943
-4.65(-1.67%)
Jun 17, 2021
284.29
284.50
277.56
278.69
7,135,760
-4.42(-1.56%)
Jun 16, 2021
283.73
284.80
281.08
283.11
5,628,930
-0.83(-0.29%)
Jun 15, 2021
284.33
284.96
282.65
283.94
3,759,682
+0.41(+0.14%)
Jun 14, 2021
286.66
286.85
281.52
283.53
6,101,406
-3.29(-1.15%)
Jun 11, 2021
285.28
287.36
285.02
286.82
3,524,391
+1.91(+0.67%)
Jun 10, 2021
290.00
290.81
284.68
284.91
4,043,288
-3.67(-1.27%)
Jun 09, 2021
288.88
289.09
287.05
288.58
3,501,999
-0.61(-0.21%)
Jun 08, 2021
289.18
289.90
285.70
289.19
5,036,055
-0.27(-0.09%)
Jun 07, 2021
292.58
292.58
288.84
289.46
4,441,523
-3.06(-1.05%)
Jun 04, 2021
292.91
293.08
291.45
292.52
3,273,540
+0.55(+0.19%)
Jun 03, 2021
288.36
293.27
288.28
291.97
4,099,646
+1.95(+0.67%)
Jun 02, 2021
290.85
290.90
289.22
290.02
3,517,414
+0.18(+0.06%)
Jun 01, 2021
291.52
292.07
288.81
289.84
3,335,804
+0.40(+0.14%)
May 28, 2021
289.68
290.46
288.23
289.44
4,522,664
+0.14(+0.05%)
May 27, 2021
288.60
289.99
286.57
289.30
6,608,866
+1.97(+0.69%)
May 26, 2021
288.45
289.64
285.75
287.33
4,756,699
+0.13(+0.05%)
May 25, 2021
290.19
291.60
287.11
287.20
4,753,232
-2.53(-0.87%)
May 24, 2021
289.11
290.41
287.91
289.73
3,973,673
+1.99(+0.69%)
May 21, 2021
287.12
289.35
286.75
287.74
4,232,605
+1.01(+0.35%)
May 20, 2021
288.41
289.13
285.90
286.73
4,142,903
+0.51(+0.18%)
May 19, 2021
283.98
286.56
282.57
286.22
5,272,205
-1.37(-0.48%)
May 18, 2021
290.20
290.31
287.24
287.59
4,358,859
-1.63(-0.56%)
May 17, 2021
289.99
290.47
288.07
289.22
3,883,724
-1.46(-0.50%)
May 14, 2021
288.67
291.38
288.67
290.68
4,263,394
+3.78(+1.32%)
May 13, 2021
283.07
288.37
282.85
286.90
5,245,748
+3.99(+1.41%)
May 12, 2021
285.39
286.12
282.55
282.91
5,309,874
-2.72(-0.95%)
May 11, 2021
289.87
290.51
284.29
285.63
6,823,898
-6.70(-2.29%)
May 10, 2021
292.21
295.08
292.07
292.33
4,540,878
+1.40(+0.48%)
May 07, 2021
289.97
291.07
287.77
290.93
6,101,872
+1.22(+0.42%)
May 06, 2021
284.69
290.00
284.05
289.71
5,964,335
+6.95(+2.46%)
May 05, 2021
282.52
284.24
282.12
282.76
4,353,603
+2.50(+0.89%)
May 04, 2021
278.54
280.80
276.78
280.26
4,466,795
+1.08(+0.39%)
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
.