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
Eli Lilly
(NY:
LLY
)
849.99
+12.70 (+1.52%)
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 (%)
May 31, 2023
423.83
427.37
420.87
426.28
3,980,101
+2.20(+0.52%)
May 30, 2023
420.65
425.55
418.93
424.07
2,615,117
+1.44(+0.34%)
May 26, 2023
421.75
428.47
420.53
422.63
2,356,075
-1.51(-0.36%)
May 25, 2023
423.22
425.02
416.69
424.14
2,904,242
+1.53(+0.36%)
May 24, 2023
420.86
425.78
417.14
422.61
3,155,456
+2.54(+0.60%)
May 23, 2023
429.71
432.66
418.38
420.07
4,525,413
-10.70(-2.48%)
May 22, 2023
441.02
451.58
429.18
430.77
4,430,168
-8.33(-1.90%)
May 19, 2023
435.75
444.19
435.75
439.10
3,468,655
+4.46(+1.03%)
May 18, 2023
433.27
436.26
430.38
434.64
2,284,885
+0.42(+0.10%)
May 17, 2023
435.55
435.70
429.52
434.23
2,290,899
+0.81(+0.19%)
May 16, 2023
430.98
435.22
427.47
433.41
2,144,925
+2.12(+0.49%)
May 15, 2023
432.14
432.77
427.48
431.29
2,251,372
+0.08(+0.02%)
May 12, 2023
436.90
442.24
431.20
431.21
3,968,701
+0.01(+0.00%)
May 11, 2023
432.34
432.49
426.81
431.20
2,621,940
-0.37(-0.09%)
May 10, 2023
421.80
434.01
421.80
431.57
2,794,185
+7.46(+1.76%)
May 09, 2023
427.46
431.25
423.77
424.10
2,627,938
-4.30(-1.00%)
May 08, 2023
421.94
430.65
418.77
428.40
2,503,258
+4.86(+1.15%)
May 05, 2023
423.82
426.96
420.32
423.54
2,781,151
-0.62(-0.15%)
May 04, 2023
427.14
428.38
420.97
424.16
4,111,283
-2.72(-0.64%)
May 03, 2023
410.88
429.86
410.17
426.88
10,231,090
+26.72(+6.68%)
May 02, 2023
402.93
407.43
395.27
400.16
3,923,437
-1.59(-0.40%)
May 01, 2023
393.29
403.28
388.34
401.76
4,130,831
+9.85(+2.51%)
Apr 28, 2023
394.02
400.27
388.58
391.91
5,439,583
+5.45(+1.41%)
Apr 27, 2023
387.35
394.07
376.97
386.45
5,030,693
+13.94(+3.74%)
Apr 26, 2023
377.31
377.69
366.98
372.51
3,299,724
-8.48(-2.23%)
Apr 25, 2023
381.20
386.58
380.16
381.00
2,675,121
+1.47(+0.39%)
Apr 24, 2023
381.39
383.18
377.81
379.52
2,080,571
-1.87(-0.49%)
Apr 21, 2023
374.23
382.41
374.22
381.39
3,719,629
+10.33(+2.78%)
Apr 20, 2023
367.68
372.30
366.06
371.07
2,794,148
+4.30(+1.17%)
Apr 19, 2023
366.85
367.57
363.68
366.77
2,195,126
+0.55(+0.15%)
Apr 18, 2023
369.27
370.52
365.97
366.21
1,944,781
-2.42(-0.66%)
Apr 17, 2023
371.25
372.14
367.45
368.63
2,080,588
-2.36(-0.64%)
Apr 14, 2023
370.50
372.55
368.79
370.99
2,311,015
-0.42(-0.11%)
Apr 13, 2023
368.90
371.81
366.61
371.40
2,868,340
+6.04(+1.65%)
Apr 12, 2023
360.38
368.72
359.70
365.36
2,699,611
+4.96(+1.38%)
Apr 11, 2023
364.09
365.12
359.96
360.40
2,051,024
-2.93(-0.81%)
Apr 10, 2023
364.50
364.67
359.41
363.33
1,886,872
-1.28(-0.35%)
Apr 06, 2023
361.20
365.81
360.61
364.61
3,567,345
+5.99(+1.67%)
Apr 05, 2023
354.50
361.20
354.36
358.62
3,477,251
+7.54(+2.15%)
Apr 04, 2023
348.55
355.41
347.76
351.08
3,621,806
+3.84(+1.11%)
Apr 03, 2023
339.81
348.02
338.88
347.24
3,070,017
+7.25(+2.13%)
Mar 31, 2023
338.58
340.22
337.29
339.99
2,963,178
+2.70(+0.80%)
Mar 30, 2023
332.71
337.90
332.71
337.29
2,168,477
+4.77(+1.44%)
Mar 29, 2023
335.61
336.38
331.24
332.51
2,771,236
-1.76(-0.53%)
Mar 28, 2023
332.45
335.44
331.37
334.28
2,457,830
+3.02(+0.91%)
Mar 27, 2023
324.53
332.86
320.03
331.26
3,136,330
-1.51(-0.45%)
Mar 24, 2023
329.66
333.56
325.49
332.77
2,820,344
+3.45(+1.05%)
Mar 23, 2023
327.58
331.99
326.91
329.32
2,730,689
+1.65(+0.50%)
Mar 22, 2023
328.46
332.25
327.35
327.66
2,497,243
-0.11(-0.03%)
Mar 21, 2023
331.05
331.10
324.80
327.77
3,273,298
-2.49(-0.76%)
Mar 20, 2023
325.89
330.60
325.73
330.27
3,576,443
+4.38(+1.34%)
Mar 17, 2023
328.19
331.60
324.82
325.89
8,767,396
-0.35(-0.11%)
Mar 16, 2023
324.37
328.39
321.79
326.24
3,533,574
+0.06(+0.02%)
Mar 15, 2023
322.74
328.05
321.26
326.18
4,809,054
+2.38(+0.73%)
Mar 14, 2023
320.81
324.01
318.23
323.80
4,255,934
+2.55(+0.80%)
Mar 13, 2023
314.07
328.49
314.07
321.25
5,332,932
+9.38(+3.01%)
Mar 10, 2023
315.67
323.27
311.20
311.87
4,643,769
-1.81(-0.58%)
Mar 09, 2023
309.19
315.59
309.19
313.69
3,959,407
+4.27(+1.38%)
Mar 08, 2023
307.40
309.90
306.23
309.42
2,399,380
+1.89(+0.61%)
Mar 07, 2023
315.81
317.15
306.51
307.53
2,646,203
-8.25(-2.61%)
Mar 06, 2023
313.77
317.04
313.34
315.77
2,701,203
+0.52(+0.17%)
Mar 03, 2023
313.21
316.96
312.09
315.25
3,033,248
+3.35(+1.07%)
Mar 02, 2023
308.68
313.14
307.43
311.90
2,933,584
+0.87(+0.28%)
Mar 01, 2023
306.90
313.74
306.11
311.03
3,657,045
+2.92(+0.95%)
Feb 28, 2023
312.34
312.34
306.55
308.11
4,048,297
-5.35(-1.71%)
Feb 27, 2023
319.38
320.17
312.74
313.46
3,073,727
-4.97(-1.56%)
Feb 24, 2023
322.74
323.96
316.89
318.43
2,620,805
-5.82(-1.80%)
Feb 23, 2023
324.73
329.50
322.44
324.25
2,251,334
-1.54(-0.47%)
Feb 22, 2023
325.43
329.28
323.07
325.78
2,403,840
+1.55(+0.48%)
Feb 21, 2023
323.88
328.41
323.07
324.24
2,540,948
-0.88(-0.27%)
Feb 17, 2023
319.92
328.27
317.30
325.12
3,733,042
+2.31(+0.71%)
Feb 16, 2023
327.69
329.61
322.47
322.81
3,689,618
-8.85(-2.67%)
Feb 15, 2023
342.39
343.40
331.01
331.66
3,637,003
-12.42(-3.61%)
Feb 14, 2023
347.04
350.28
343.81
344.09
2,048,861
-1.69(-0.49%)
Feb 13, 2023
341.90
346.19
341.44
345.78
2,352,535
+5.21(+1.53%)
Feb 10, 2023
338.75
343.84
338.21
340.57
2,006,461
+3.29(+0.97%)
Feb 09, 2023
336.40
342.77
336.01
337.29
3,111,828
+1.05(+0.31%)
Feb 08, 2023
334.10
338.35
333.37
336.24
2,430,775
+1.04(+0.31%)
Feb 07, 2023
331.62
336.47
328.31
335.20
2,498,446
+1.99(+0.60%)
Feb 06, 2023
337.47
338.89
330.21
333.21
3,095,598
-1.40(-0.42%)
Feb 03, 2023
328.56
337.82
325.03
334.61
5,746,492
+8.27(+2.53%)
Feb 02, 2023
329.60
330.88
312.82
326.34
13,203,042
-11.71(-3.46%)
Feb 01, 2023
338.27
341.38
333.12
338.05
3,029,923
-1.56(-0.46%)
Jan 31, 2023
336.19
339.86
334.91
339.61
2,457,539
+3.60(+1.07%)
Jan 30, 2023
339.79
343.21
334.99
336.01
2,682,709
-1.58(-0.47%)
Jan 27, 2023
341.55
343.50
337.02
337.59
2,395,201
-5.83(-1.70%)
Jan 26, 2023
346.37
347.54
342.16
343.42
2,609,997
-1.70(-0.49%)
Jan 25, 2023
341.00
345.17
340.55
345.12
2,534,817
+3.30(+0.96%)
Jan 24, 2023
379.37
379.37
298.16
341.82
2,270,946
+4.12(+1.22%)
Jan 23, 2023
342.04
342.04
335.74
337.70
3,438,874
-3.81(-1.12%)
Jan 20, 2023
342.43
344.46
337.08
341.51
5,463,912
-4.94(-1.43%)
Jan 19, 2023
347.73
351.11
345.80
346.45
2,668,727
-0.92(-0.26%)
Jan 18, 2023
351.62
354.27
346.94
347.37
2,331,831
-5.65(-1.60%)
Jan 17, 2023
356.85
357.23
351.85
353.02
2,467,725
-3.83(-1.07%)
Jan 13, 2023
354.83
358.52
353.91
356.85
1,713,470
+2.47(+0.70%)
Jan 12, 2023
354.51
355.74
348.43
354.39
2,045,672
-1.27(-0.36%)
Jan 11, 2023
349.67
356.99
346.37
355.66
2,637,040
+7.56(+2.17%)
Jan 10, 2023
344.40
348.55
338.94
348.10
2,497,005
+2.88(+0.83%)
Jan 09, 2023
359.20
360.16
344.19
345.22
3,019,744
-12.94(-3.61%)
Jan 06, 2023
355.25
361.87
352.87
358.16
2,159,753
+3.97(+1.12%)
Jan 05, 2023
356.19
356.73
348.31
354.19
2,034,779
-4.12(-1.15%)
Jan 04, 2023
359.83
362.28
355.59
358.31
1,910,799
-1.86(-0.52%)
Jan 03, 2023
361.43
364.14
356.69
360.18
2,033,239
-0.84(-0.23%)
Dec 30, 2022
362.65
363.10
357.34
361.02
1,406,645
-1.16(-0.32%)
Dec 29, 2022
363.25
366.06
361.63
362.18
1,091,872
+1.78(+0.49%)
Dec 28, 2022
361.34
363.16
359.14
360.41
1,009,797
+0.34(+0.09%)
Dec 27, 2022
364.63
364.86
359.53
360.07
1,432,405
-2.98(-0.82%)
Dec 23, 2022
360.01
363.05
357.69
363.05
1,044,029
+2.56(+0.71%)
Dec 22, 2022
362.48
364.89
357.51
360.50
1,984,211
-2.66(-0.73%)
Dec 21, 2022
357.85
365.79
356.45
363.16
2,240,747
+8.26(+2.33%)
Dec 20, 2022
353.77
356.69
351.64
354.90
2,305,919
+1.83(+0.52%)
Dec 19, 2022
353.09
354.96
349.94
353.06
2,693,531
-2.06(-0.58%)
Dec 16, 2022
353.21
355.73
350.49
355.13
6,701,374
-0.14(-0.04%)
Dec 15, 2022
355.91
359.17
351.99
355.26
3,485,599
-3.44(-0.96%)
Dec 14, 2022
354.28
364.56
352.35
358.71
5,162,947
+4.78(+1.35%)
Dec 13, 2022
356.86
367.83
353.60
353.93
5,103,441
-8.48(-2.34%)
Dec 12, 2022
358.15
362.98
357.72
362.41
2,674,522
+6.18(+1.73%)
Dec 09, 2022
368.08
369.07
356.05
356.23
2,824,407
-10.66(-2.90%)
Dec 08, 2022
368.34
368.34
361.67
366.89
2,118,849
-0.18(-0.05%)
Dec 07, 2022
364.45
370.29
363.90
367.07
1,650,441
+3.38(+0.93%)
Dec 06, 2022
362.16
365.75
360.70
363.68
1,996,658
-0.74(-0.20%)
Dec 05, 2022
368.83
370.30
363.43
364.42
2,325,824
-5.40(-1.46%)
Dec 02, 2022
361.25
370.10
360.19
369.82
1,951,304
+4.37(+1.20%)
Dec 01, 2022
369.85
370.24
363.63
365.45
2,547,112
-0.74(-0.20%)
Nov 30, 2022
360.26
367.44
357.03
366.19
5,627,211
+7.04(+1.96%)
Nov 29, 2022
359.81
361.28
355.91
359.15
2,235,292
-1.80(-0.50%)
Nov 28, 2022
358.66
364.64
356.24
360.95
2,514,495
+0.51(+0.14%)
Nov 25, 2022
358.12
361.01
356.78
360.44
1,052,975
+3.48(+0.98%)
Nov 23, 2022
356.58
357.69
353.90
356.95
2,019,843
+0.83(+0.23%)
Nov 22, 2022
357.23
358.02
352.59
356.12
2,492,742
-0.29(-0.08%)
Nov 21, 2022
355.64
358.96
350.69
356.41
2,025,886
-0.49(-0.14%)
Nov 18, 2022
357.77
359.86
354.61
356.90
2,453,992
+0.89(+0.25%)
Nov 17, 2022
348.26
357.52
348.06
356.01
2,969,924
+7.74(+2.22%)
Nov 16, 2022
345.39
352.18
345.35
348.28
3,611,374
+2.94(+0.85%)
Nov 15, 2022
352.24
352.28
341.79
345.34
4,235,093
-6.03(-1.72%)
Nov 14, 2022
354.34
356.04
335.64
351.37
4,779,613
+4.68(+1.35%)
Nov 11, 2022
360.33
361.97
339.03
346.69
6,753,863
-16.16(-4.45%)
Nov 10, 2022
361.39
363.12
357.22
362.85
3,041,821
+5.36(+1.50%)
Nov 09, 2022
362.57
363.91
356.15
357.48
2,397,134
-3.34(-0.92%)
Nov 08, 2022
359.33
362.88
356.17
360.82
3,329,541
+1.56(+0.44%)
Nov 07, 2022
352.30
361.15
351.81
359.26
2,599,258
+7.54(+2.14%)
Nov 04, 2022
359.38
360.05
347.71
351.72
3,053,363
-4.20(-1.18%)
Nov 03, 2022
348.42
357.05
345.91
355.92
2,644,008
+6.61(+1.89%)
Nov 02, 2022
348.52
349.31
3,836,594
+2.34(+0.68%)
Nov 01, 2022
340.32
353.27
335.32
346.96
7,124,884
-9.36(-2.63%)
Oct 31, 2022
352.94
358.12
344.88
356.32
4,326,741
+2.15(+0.61%)
Oct 28, 2022
354.58
356.23
351.35
354.17
2,989,699
+3.51(+1.00%)
Oct 27, 2022
353.27
355.37
349.66
350.65
2,385,504
-1.51(-0.43%)
Oct 26, 2022
346.89
355.72
344.86
352.16
2,412,187
+6.45(+1.86%)
Oct 25, 2022
341.00
346.72
337.59
345.71
2,553,263
+3.36(+0.98%)
Oct 24, 2022
338.74
346.17
338.74
342.36
3,430,605
+7.02(+2.09%)
Oct 21, 2022
323.83
336.98
321.57
335.34
3,338,010
+11.51(+3.56%)
Oct 20, 2022
325.88
326.16
320.71
323.83
1,789,770
-0.22(-0.07%)
Oct 19, 2022
329.91
330.28
320.78
324.05
2,457,444
-5.65(-1.71%)
Oct 18, 2022
328.82
329.99
325.11
329.69
2,121,051
+2.23(+0.68%)
Oct 17, 2022
327.49
332.20
326.47
327.46
2,265,793
+1.35(+0.41%)
Oct 14, 2022
326.28
329.95
323.00
326.11
2,267,829
-0.70(-0.21%)
Oct 13, 2022
314.04
328.06
314.02
326.81
2,706,094
+7.41(+2.32%)
Oct 12, 2022
322.17
328.34
318.72
319.40
1,793,268
-2.98(-0.92%)
Oct 11, 2022
314.90
323.79
314.34
322.38
2,641,022
+3.65(+1.15%)
Oct 10, 2022
321.03
321.80
315.14
318.73
1,987,394
-2.73(-0.85%)
Oct 07, 2022
327.67
327.76
319.73
321.46
2,643,750
-6.19(-1.89%)
Oct 06, 2022
322.72
333.86
321.66
327.65
4,366,709
+1.15(+0.35%)
Oct 05, 2022
323.07
328.53
322.30
326.50
2,221,263
+1.86(+0.57%)
Oct 04, 2022
317.05
324.84
316.65
324.64
2,664,664
+8.21(+2.59%)
Oct 03, 2022
320.80
324.10
312.00
316.43
3,394,690
-1.77(-0.56%)
Sep 30, 2022
321.94
324.26
317.29
318.20
4,546,527
-6.55(-2.02%)
Sep 29, 2022
328.65
329.35
322.06
324.75
3,802,888
-4.30(-1.31%)
Sep 28, 2022
328.22
336.26
322.87
329.05
9,588,227
+22.91(+7.48%)
Sep 27, 2022
304.23
308.95
303.41
306.14
3,032,498
+3.54(+1.17%)
Sep 26, 2022
303.88
306.76
300.02
302.60
3,820,829
-3.90(-1.27%)
Sep 23, 2022
306.90
310.16
300.26
306.50
4,646,596
+0.58(+0.19%)
Sep 22, 2022
296.01
307.63
295.18
305.92
6,009,651
+14.16(+4.85%)
Sep 21, 2022
296.21
299.68
291.60
291.76
2,276,871
-5.17(-1.74%)
Sep 20, 2022
298.98
298.98
294.18
296.92
1,846,062
-3.31(-1.10%)
Sep 19, 2022
301.60
301.64
292.91
300.23
2,556,181
-3.74(-1.23%)
Sep 16, 2022
303.06
306.99
301.85
303.97
4,451,320
-0.57(-0.19%)
Sep 15, 2022
304.78
307.31
300.88
304.54
2,385,417
-0.14(-0.05%)
Sep 14, 2022
302.32
306.85
301.03
304.68
2,038,869
+3.08(+1.02%)
Sep 13, 2022
305.07
307.34
300.13
301.60
2,309,075
-8.60(-2.77%)
Sep 12, 2022
313.81
315.35
309.87
310.20
2,110,782
-2.44(-0.78%)
Sep 09, 2022
311.41
315.07
310.20
312.64
2,212,630
+2.16(+0.70%)
Sep 08, 2022
306.98
310.70
302.69
310.48
2,248,107
+3.84(+1.25%)
Sep 07, 2022
303.85
307.42
300.02
306.64
2,264,211
+4.70(+1.56%)
Sep 06, 2022
298.12
307.85
297.42
301.93
2,359,794
+5.40(+1.82%)
Sep 02, 2022
305.17
305.28
294.99
296.53
2,573,790
-7.68(-2.52%)
Sep 01, 2022
296.21
304.48
295.71
304.21
2,986,709
+7.77(+2.62%)
Aug 31, 2022
302.25
303.90
296.31
296.43
3,235,911
-5.72(-1.89%)
Aug 30, 2022
305.20
307.00
301.14
302.15
2,012,152
-3.06(-1.00%)
Aug 29, 2022
308.35
309.86
304.75
305.21
1,724,440
-5.32(-1.71%)
Aug 26, 2022
318.44
319.42
310.24
310.53
1,888,050
-7.46(-2.35%)
Aug 25, 2022
315.49
318.22
310.80
317.99
2,009,754
+4.20(+1.34%)
Aug 24, 2022
311.43
315.75
310.20
313.79
1,856,117
+3.71(+1.20%)
Aug 23, 2022
316.12
316.71
308.87
310.08
3,011,088
-7.87(-2.48%)
Aug 22, 2022
317.15
320.58
315.29
317.95
2,528,007
+0.32(+0.10%)
Aug 19, 2022
312.45
320.56
312.44
317.63
3,448,247
+5.95(+1.91%)
Aug 18, 2022
311.70
313.88
309.20
311.68
2,298,518
-0.10(-0.03%)
Aug 17, 2022
305.07
315.49
305.07
311.77
2,791,568
+6.41(+2.10%)
Aug 16, 2022
308.93
309.36
304.70
305.37
2,283,944
-3.57(-1.16%)
Aug 15, 2022
304.29
309.60
302.42
308.94
2,841,007
+5.77(+1.90%)
Aug 12, 2022
298.10
303.58
296.50
303.17
2,342,413
+7.76(+2.63%)
Aug 11, 2022
295.27
299.58
293.90
295.41
2,241,723
-3.37(-1.13%)
Aug 10, 2022
298.68
301.25
296.80
298.78
2,396,887
+1.56(+0.52%)
Aug 09, 2022
299.25
300.83
295.54
297.22
2,164,450
+0.51(+0.17%)
Aug 08, 2022
294.90
300.26
290.86
296.71
3,282,042
+1.16(+0.39%)
Aug 05, 2022
296.69
299.48
294.56
295.56
2,869,214
-4.38(-1.46%)
Aug 04, 2022
304.27
304.31
296.46
299.94
4,787,789
-7.89(-2.56%)
Aug 03, 2022
314.50
314.84
304.29
307.83
5,249,201
-6.25(-1.99%)
Aug 02, 2022
320.93
322.69
313.25
314.07
3,472,073
-3.87(-1.22%)
Aug 01, 2022
321.25
324.11
317.27
317.95
2,510,469
-5.43(-1.68%)
Jul 29, 2022
324.73
324.73
320.57
323.38
3,466,302
-1.09(-0.34%)
Jul 28, 2022
323.92
327.21
315.58
324.47
2,422,320
+1.82(+0.57%)
Jul 27, 2022
322.69
324.54
318.97
322.65
1,677,343
-2.57(-0.79%)
Jul 26, 2022
324.66
326.21
322.32
325.22
1,847,626
+0.01(+0.00%)
Jul 25, 2022
322.46
325.91
321.79
325.21
1,775,686
+2.75(+0.85%)
Jul 22, 2022
320.70
322.92
319.60
322.46
1,886,957
+1.80(+0.56%)
Jul 21, 2022
315.30
321.77
313.59
320.67
1,725,086
+4.80(+1.52%)
Jul 20, 2022
320.83
321.55
314.18
315.87
2,091,035
-4.09(-1.28%)
Jul 19, 2022
317.89
321.12
315.68
319.96
1,659,952
+4.34(+1.38%)
Jul 18, 2022
323.81
325.62
313.59
315.62
2,157,651
-9.64(-2.96%)
Jul 15, 2022
325.62
328.92
321.89
325.26
3,405,481
+4.62(+1.44%)
Jul 14, 2022
311.47
321.49
309.48
320.64
2,666,584
+4.35(+1.37%)
Jul 13, 2022
315.85
318.47
314.69
316.29
2,614,318
-1.11(-0.35%)
Jul 12, 2022
323.69
325.64
317.17
317.40
2,098,420
-7.34(-2.26%)
Jul 11, 2022
324.29
326.32
323.13
324.74
1,369,126
+0.59(+0.18%)
Jul 08, 2022
320.30
328.12
319.92
324.15
1,935,314
+2.47(+0.77%)
Jul 07, 2022
320.99
324.18
320.00
321.68
2,441,654
-2.16(-0.67%)
Jul 06, 2022
321.73
326.38
320.50
323.83
2,296,313
+2.91(+0.91%)
Jul 05, 2022
316.27
321.17
312.83
320.92
2,150,251
+2.42(+0.76%)
Jul 01, 2022
317.68
319.18
311.68
318.50
1,859,626
+0.47(+0.15%)
Jun 30, 2022
315.97
320.79
313.89
318.03
2,787,143
+1.21(+0.38%)
Jun 29, 2022
312.07
318.49
311.57
316.82
2,612,066
+5.28(+1.69%)
Jun 28, 2022
320.27
322.77
310.70
311.54
2,801,535
-9.47(-2.95%)
Jun 27, 2022
318.03
324.52
315.84
321.01
3,281,825
+1.62(+0.51%)
Jun 24, 2022
313.44
319.59
312.91
319.39
5,556,299
+12.65(+4.13%)
Jun 23, 2022
303.58
307.20
301.31
306.74
3,801,518
+5.92(+1.97%)
Jun 22, 2022
291.28
303.73
290.80
300.82
4,624,272
+9.17(+3.14%)
Jun 21, 2022
286.79
293.56
284.76
291.65
2,876,068
+6.32(+2.21%)
Jun 17, 2022
284.46
295.23
284.14
285.33
7,034,568
+2.78(+0.98%)
Jun 16, 2022
284.65
284.65
277.69
282.56
2,679,953
-4.83(-1.68%)
Jun 15, 2022
286.02
290.67
283.01
287.38
2,008,183
+2.16(+0.76%)
Jun 14, 2022
283.64
286.41
281.79
285.23
2,469,482
-0.48(-0.17%)
Jun 13, 2022
284.87
287.55
282.99
285.71
2,955,126
-5.62(-1.93%)
Jun 10, 2022
293.51
295.89
291.19
291.33
2,519,864
-6.12(-2.06%)
Jun 09, 2022
305.64
305.95
297.31
297.45
2,003,451
-10.04(-3.27%)
Jun 08, 2022
306.45
309.46
304.86
307.49
2,736,387
+1.36(+0.45%)
Jun 07, 2022
298.18
306.18
297.22
306.13
3,722,715
+8.57(+2.88%)
Jun 06, 2022
309.10
309.10
297.29
297.56
3,789,204
+1.68(+0.57%)
Jun 03, 2022
296.38
299.96
294.95
295.88
2,538,583
-0.76(-0.26%)
Jun 02, 2022
304.63
304.72
292.46
296.64
3,773,885
-8.48(-2.78%)
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
.