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
Boeing Co
(NY:
BA
)
190.24
-1.18 (-0.62%)
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 (%)
Aug 31, 2022
163.00
163.55
160.14
160.25
4,115,396
-1.96(-1.21%)
Aug 30, 2022
167.27
169.92
160.72
162.21
6,245,736
-3.21(-1.94%)
Aug 29, 2022
162.28
166.90
162.20
165.42
4,725,158
+0.89(+0.54%)
Aug 26, 2022
170.00
171.37
164.27
164.53
4,957,439
-4.85(-2.86%)
Aug 25, 2022
164.56
169.65
163.70
169.38
4,948,831
+5.78(+3.53%)
Aug 24, 2022
162.27
164.14
161.38
163.60
4,210,623
+3.53(+2.21%)
Aug 23, 2022
159.14
161.69
159.08
160.07
3,423,259
+1.09(+0.69%)
Aug 22, 2022
159.40
160.27
157.91
158.98
5,310,361
-3.94(-2.42%)
Aug 19, 2022
166.33
166.84
162.58
162.92
5,736,098
-5.77(-3.42%)
Aug 18, 2022
167.20
169.18
165.77
168.69
4,401,664
+1.49(+0.89%)
Aug 17, 2022
169.61
169.85
166.09
167.20
6,528,682
-4.88(-2.84%)
Aug 16, 2022
170.00
173.85
169.15
172.08
5,259,140
+1.61(+0.94%)
Aug 15, 2022
169.29
172.55
168.32
170.47
4,732,993
+0.48(+0.28%)
Aug 12, 2022
168.39
170.11
167.57
169.99
4,353,590
+2.11(+1.26%)
Aug 11, 2022
170.50
171.76
167.05
167.88
4,993,433
-1.14(-0.67%)
Aug 10, 2022
168.35
171.14
167.25
169.02
7,166,275
+4.17(+2.53%)
Aug 09, 2022
166.51
166.51
163.45
164.85
6,062,403
-1.04(-0.63%)
Aug 08, 2022
166.41
171.09
164.71
165.89
11,305,239
+0.85(+0.52%)
Aug 05, 2022
164.40
167.07
163.93
165.04
4,741,323
-1.46(-0.88%)
Aug 04, 2022
165.77
168.12
164.41
166.50
5,038,225
-0.14(-0.08%)
Aug 03, 2022
164.51
167.52
162.33
166.64
6,707,075
+3.36(+2.06%)
Aug 02, 2022
167.00
167.32
163.14
163.28
10,863,180
-5.79(-3.42%)
Aug 01, 2022
165.95
171.76
164.25
169.07
18,318,218
+9.76(+6.13%)
Jul 29, 2022
157.95
159.84
155.54
159.31
5,743,506
+0.22(+0.14%)
Jul 28, 2022
154.02
160.10
153.03
159.09
8,726,726
+3.00(+1.92%)
Jul 27, 2022
161.12
162.74
152.80
156.09
16,354,820
+0.17(+0.11%)
Jul 26, 2022
155.24
158.18
155.00
155.92
6,051,967
-0.72(-0.46%)
Jul 25, 2022
156.94
157.31
152.84
156.64
5,761,701
-1.52(-0.96%)
Jul 22, 2022
161.80
163.34
157.77
158.16
7,595,289
-3.25(-2.01%)
Jul 21, 2022
158.89
161.66
156.19
161.41
8,036,243
+3.03(+1.91%)
Jul 20, 2022
156.00
159.40
154.26
158.38
8,664,750
+2.25(+1.44%)
Jul 19, 2022
149.61
156.28
148.97
156.13
14,156,007
+8.41(+5.69%)
Jul 18, 2022
153.30
155.94
147.20
147.72
13,936,706
-0.02(-0.01%)
Jul 15, 2022
149.17
149.74
144.65
147.74
7,910,526
+0.59(+0.40%)
Jul 14, 2022
141.11
147.49
140.61
147.15
9,451,520
+3.20(+2.22%)
Jul 13, 2022
142.79
146.41
142.18
143.95
9,034,040
-3.20(-2.17%)
Jul 12, 2022
136.86
149.32
136.81
147.15
18,590,404
+10.16(+7.42%)
Jul 11, 2022
137.77
139.24
134.89
136.99
6,177,143
-2.08(-1.50%)
Jul 08, 2022
139.70
140.74
137.38
139.07
5,655,515
-0.90(-0.64%)
Jul 07, 2022
137.93
142.28
137.93
139.97
7,667,747
+3.66(+2.69%)
Jul 06, 2022
137.54
138.71
134.46
136.31
6,605,527
-1.39(-1.01%)
Jul 05, 2022
136.25
138.07
131.29
137.70
10,070,046
-2.14(-1.53%)
Jul 01, 2022
135.88
141.77
135.40
139.84
7,631,558
+3.12(+2.28%)
Jun 30, 2022
134.30
137.49
131.60
136.72
8,451,720
-1.73(-1.25%)
Jun 29, 2022
138.61
138.92
134.84
138.45
7,488,484
-0.25(-0.18%)
Jun 28, 2022
140.89
147.18
138.54
138.70
12,133,480
-0.02(-0.01%)
Jun 27, 2022
140.28
140.57
136.22
138.72
8,455,631
-2.81(-1.99%)
Jun 24, 2022
135.01
141.87
134.95
141.53
13,626,320
+7.56(+5.64%)
Jun 23, 2022
136.42
137.42
130.09
133.97
10,743,159
-3.19(-2.33%)
Jun 22, 2022
134.03
138.79
133.28
137.16
7,714,735
+0.41(+0.30%)
Jun 21, 2022
139.17
140.94
135.84
136.75
10,518,000
-0.05(-0.04%)
Jun 17, 2022
132.25
138.98
131.50
136.80
16,042,734
+3.44(+2.58%)
Jun 16, 2022
131.70
135.34
131.26
133.36
20,638,426
-0.36(-0.27%)
Jun 15, 2022
124.35
134.99
123.83
133.72
25,956,804
+11.56(+9.46%)
Jun 14, 2022
116.65
122.19
113.02
122.16
17,539,464
+6.30(+5.44%)
Jun 13, 2022
123.00
123.25
114.14
115.86
16,770,445
-11.14(-8.77%)
Jun 10, 2022
130.27
132.19
126.85
127.00
7,776,861
-6.73(-5.03%)
Jun 09, 2022
139.35
139.66
133.70
133.73
6,012,760
-5.90(-4.23%)
Jun 08, 2022
139.13
142.21
138.44
139.63
5,831,666
-1.19(-0.85%)
Jun 07, 2022
137.49
141.24
135.91
140.82
5,431,631
+1.58(+1.13%)
Jun 06, 2022
139.99
141.14
136.83
139.24
6,353,403
-0.01(-0.01%)
Jun 03, 2022
138.52
140.70
137.59
139.25
10,091,890
-1.25(-0.89%)
Jun 02, 2022
132.14
140.55
131.87
140.50
12,769,928
+9.85(+7.54%)
Jun 01, 2022
133.00
134.33
127.01
130.65
9,989,153
-0.75(-0.57%)
May 31, 2022
131.03
132.99
128.86
131.40
7,950,596
-0.83(-0.63%)
May 27, 2022
128.77
132.23
128.32
132.23
7,261,529
+4.50(+3.52%)
May 26, 2022
123.10
128.84
122.74
127.73
8,327,751
+5.67(+4.65%)
May 25, 2022
119.17
122.59
118.76
122.06
7,703,785
+2.66(+2.23%)
May 24, 2022
122.44
122.70
117.29
119.40
9,083,282
-4.67(-3.76%)
May 23, 2022
121.70
124.48
120.34
124.07
9,338,132
+3.37(+2.79%)
May 20, 2022
128.77
128.85
117.08
120.70
18,767,024
-6.44(-5.07%)
May 19, 2022
124.40
128.40
123.70
127.14
8,066,742
+1.62(+1.29%)
May 18, 2022
130.34
132.10
124.36
125.52
9,550,382
-6.53(-4.95%)
May 17, 2022
126.90
132.83
125.79
132.05
12,143,776
+8.00(+6.45%)
May 16, 2022
127.05
131.12
122.35
124.05
10,621,423
-3.15(-2.48%)
May 13, 2022
124.98
130.80
122.38
127.20
20,891,584
+4.06(+3.30%)
May 12, 2022
126.89
128.53
120.28
123.14
15,873,566
-6.25(-4.83%)
May 11, 2022
132.95
138.96
129.11
129.39
11,379,070
-3.56(-2.68%)
May 10, 2022
136.76
137.84
130.33
132.95
11,778,911
-0.36(-0.27%)
May 09, 2022
146.00
146.95
132.65
133.31
12,576,858
-15.59(-10.47%)
May 06, 2022
149.96
150.90
145.85
148.90
7,697,852
-1.57(-1.04%)
May 05, 2022
155.69
157.99
149.07
150.47
7,945,837
-6.50(-4.14%)
May 04, 2022
152.91
157.14
150.77
156.97
9,544,248
+3.39(+2.21%)
May 03, 2022
149.09
154.45
147.91
153.58
10,145,415
+4.97(+3.34%)
May 02, 2022
148.02
149.45
143.38
148.61
12,396,313
-0.23(-0.15%)
Apr 29, 2022
153.44
157.03
148.52
148.84
10,907,623
-5.38(-3.49%)
Apr 28, 2022
156.61
156.79
149.00
154.22
13,510,568
-0.24(-0.16%)
Apr 27, 2022
161.25
161.25
146.00
154.46
40,361,624
-12.58(-7.53%)
Apr 26, 2022
174.76
174.76
166.85
167.04
9,267,680
-8.87(-5.04%)
Apr 25, 2022
174.51
176.08
172.45
175.91
6,290,314
-1.01(-0.57%)
Apr 22, 2022
180.78
182.67
176.50
176.92
6,797,478
-4.10(-2.26%)
Apr 21, 2022
188.73
189.85
180.55
181.02
7,441,393
-2.53(-1.38%)
Apr 20, 2022
187.24
187.34
182.86
183.55
6,818,440
-2.43(-1.31%)
Apr 19, 2022
180.36
187.61
180.28
185.98
7,479,192
+6.13(+3.41%)
Apr 18, 2022
181.45
182.46
178.55
179.85
5,038,334
-2.09(-1.15%)
Apr 14, 2022
182.75
185.54
181.64
181.94
5,144,631
-0.93(-0.51%)
Apr 13, 2022
176.96
183.46
176.96
182.87
7,394,202
+6.59(+3.74%)
Apr 12, 2022
175.50
178.50
174.53
176.28
6,126,699
+1.25(+0.71%)
Apr 11, 2022
173.84
179.67
173.40
175.03
5,997,697
-0.17(-0.10%)
Apr 08, 2022
176.54
178.13
174.24
175.20
6,524,078
-2.77(-1.56%)
Apr 07, 2022
178.13
178.66
173.87
177.97
7,515,855
-0.75(-0.42%)
Apr 06, 2022
180.40
180.57
176.58
178.72
8,163,439
-3.93(-2.15%)
Apr 05, 2022
189.70
192.35
182.52
182.65
9,361,153
-8.53(-4.46%)
Apr 04, 2022
190.02
191.84
186.91
191.18
7,801,877
+0.42(+0.22%)
Apr 01, 2022
192.58
192.62
188.78
190.76
4,862,123
-0.74(-0.39%)
Mar 31, 2022
195.00
197.58
191.45
191.50
6,429,647
-3.41(-1.75%)
Mar 30, 2022
192.32
197.45
191.36
194.91
9,954,044
+1.11(+0.57%)
Mar 29, 2022
191.62
196.36
191.20
193.80
8,431,756
+5.64(+3.00%)
Mar 28, 2022
188.43
189.26
184.47
188.16
6,902,413
-0.79(-0.42%)
Mar 25, 2022
187.76
191.70
186.93
188.95
6,370,975
-0.10(-0.05%)
Mar 24, 2022
186.35
189.19
184.72
189.05
7,086,785
+3.01(+1.62%)
Mar 23, 2022
189.67
190.16
185.03
186.04
8,291,389
-5.00(-2.62%)
Mar 22, 2022
185.24
192.86
184.52
191.04
14,382,068
+5.14(+2.76%)
Mar 21, 2022
184.40
187.26
180.61
185.90
27,360,562
-6.93(-3.59%)
Mar 18, 2022
192.07
193.38
190.10
192.83
12,849,595
+2.64(+1.39%)
Mar 17, 2022
186.36
190.24
185.27
190.19
8,119,081
+1.20(+0.63%)
Mar 16, 2022
183.39
189.60
182.30
188.99
12,071,713
+9.10(+5.06%)
Mar 15, 2022
176.30
180.50
175.60
179.89
8,041,875
+4.37(+2.49%)
Mar 14, 2022
175.88
178.23
172.57
175.52
8,133,540
-0.71(-0.40%)
Mar 11, 2022
183.59
184.86
175.95
176.23
9,373,634
-2.16(-1.21%)
Mar 10, 2022
175.76
178.39
8,354,021
-0.17(-0.10%)
Mar 09, 2022
179.80
182.87
177.41
178.56
10,048,563
+4.76(+2.74%)
Mar 08, 2022
169.73
180.82
167.58
173.80
13,693,352
+4.63(+2.74%)
Mar 07, 2022
181.03
182.72
169.06
169.17
12,797,678
-11.67(-6.45%)
Mar 04, 2022
187.37
188.32
178.97
180.84
13,104,581
-8.01(-4.24%)
Mar 03, 2022
197.94
198.50
188.71
188.85
12,362,537
-8.96(-4.53%)
Mar 02, 2022
196.27
199.85
194.64
197.81
7,456,240
+2.90(+1.49%)
Mar 01, 2022
203.11
203.50
192.93
194.91
11,773,646
-10.43(-5.08%)
Feb 28, 2022
198.58
207.31
196.75
205.34
9,846,179
+3.86(+1.92%)
Feb 25, 2022
201.09
204.07
199.13
201.48
8,730,303
+3.05(+1.54%)
Feb 24, 2022
189.29
198.85
186.88
198.43
12,186,571
+2.01(+1.02%)
Feb 23, 2022
201.13
203.25
195.91
196.42
7,319,934
-2.32(-1.17%)
Feb 22, 2022
205.00
206.90
197.82
198.74
10,370,945
-10.29(-4.92%)
Feb 18, 2022
209.03
0
-4.55(-2.13%)
Feb 17, 2022
218.47
218.58
212.67
213.58
6,169,611
-5.35(-2.44%)
Feb 16, 2022
216.10
219.68
215.28
218.93
5,682,209
+1.20(+0.55%)
Feb 15, 2022
214.84
219.54
213.69
217.73
10,448,548
+7.69(+3.66%)
Feb 14, 2022
213.00
215.63
208.76
210.04
6,474,437
-2.26(-1.06%)
Feb 11, 2022
217.87
221.42
210.27
212.30
11,443,741
-6.45(-2.95%)
Feb 10, 2022
213.71
223.23
213.69
218.75
11,675,141
+2.89(+1.34%)
Feb 09, 2022
214.91
217.04
213.30
215.86
7,579,013
+2.59(+1.21%)
Feb 08, 2022
212.68
213.87
209.69
213.27
7,349,335
+1.35(+0.64%)
Feb 07, 2022
205.79
214.37
205.42
211.92
11,810,319
+5.47(+2.65%)
Feb 04, 2022
205.00
208.25
203.10
206.45
5,952,591
+0.06(+0.03%)
Feb 03, 2022
206.06
209.10
206.39
7,046,030
-1.13(-0.54%)
Feb 02, 2022
205.43
208.39
203.33
207.52
7,829,340
-0.82(-0.39%)
Feb 01, 2022
202.48
208.89
200.50
208.34
12,246,790
+8.10(+4.05%)
Jan 31, 2022
190.73
200.34
200.24
15,493,644
+9.67(+5.07%)
Jan 28, 2022
188.78
190.72
183.77
190.57
10,966,769
+0.82(+0.43%)
Jan 27, 2022
196.38
199.71
188.64
189.75
12,644,355
-4.52(-2.33%)
Jan 26, 2022
206.21
206.21
191.92
194.27
19,921,104
-9.83(-4.82%)
Jan 25, 2022
200.10
205.63
197.55
204.10
8,794,386
-0.10(-0.05%)
Jan 24, 2022
199.85
204.80
192.51
204.20
13,796,984
-1.24(-0.60%)
Jan 21, 2022
213.79
213.79
204.57
205.44
11,548,701
-8.75(-4.09%)
Jan 20, 2022
217.38
221.95
213.42
214.19
7,617,617
-2.89(-1.33%)
Jan 19, 2022
225.10
225.42
216.94
217.08
9,364,498
-7.93(-3.52%)
Jan 18, 2022
224.50
229.67
224.26
225.01
8,930,853
-0.95(-0.42%)
Jan 14, 2022
225.96
0
+2.06(+0.92%)
Jan 13, 2022
222.25
226.89
220.05
223.90
17,618,280
+6.45(+2.97%)
Jan 12, 2022
217.09
221.24
216.30
217.45
9,130,587
+1.43(+0.66%)
Jan 11, 2022
209.00
217.03
208.41
216.02
8,082,656
+6.71(+3.21%)
Jan 10, 2022
214.26
215.28
207.13
209.31
8,202,783
-6.19(-2.87%)
Jan 07, 2022
212.98
218.32
212.38
215.50
9,526,502
+4.16(+1.97%)
Jan 06, 2022
214.64
216.00
207.86
211.34
7,126,474
-1.73(-0.81%)
Jan 05, 2022
216.64
218.93
211.81
213.07
11,545,642
-0.56(-0.26%)
Jan 04, 2022
211.30
214.56
209.78
213.63
11,388,197
+5.77(+2.78%)
Jan 03, 2022
204.00
210.55
203.34
207.86
9,060,217
+6.54(+3.25%)
Dec 31, 2021
202.20
203.69
200.03
201.32
8,053,051
-1.39(-0.69%)
Dec 30, 2021
203.00
206.00
202.60
202.71
6,992,358
-0.95(-0.47%)
Dec 29, 2021
205.36
205.41
202.60
203.66
6,107,520
-2.47(-1.20%)
Dec 28, 2021
202.23
208.94
201.65
206.13
8,882,506
+2.96(+1.46%)
Dec 27, 2021
201.99
203.43
199.10
203.17
7,819,242
-1.05(-0.51%)
Dec 23, 2021
202.13
205.13
201.32
204.22
7,415,279
+2.53(+1.25%)
Dec 22, 2021
199.46
202.93
197.94
201.69
8,129,410
+2.17(+1.09%)
Dec 21, 2021
190.28
199.69
190.04
199.52
12,054,916
+11.04(+5.86%)
Dec 20, 2021
188.11
190.36
185.26
188.48
10,230,419
-4.15(-2.15%)
Dec 17, 2021
190.27
194.77
187.88
192.63
12,686,166
+1.84(+0.96%)
Dec 16, 2021
197.00
198.32
190.44
190.79
8,173,342
-4.64(-2.37%)
Dec 15, 2021
195.28
196.58
190.32
195.43
10,517,114
-0.07(-0.04%)
Dec 14, 2021
195.60
200.50
195.18
195.50
8,430,463
-1.90(-0.96%)
Dec 13, 2021
202.50
202.81
195.55
197.40
10,606,358
-7.66(-3.74%)
Dec 10, 2021
208.81
209.00
203.48
205.06
6,040,059
-2.50(-1.20%)
Dec 09, 2021
207.53
208.54
205.33
207.56
6,993,423
-3.47(-1.64%)
Dec 08, 2021
209.18
212.68
207.71
211.03
6,974,524
-0.17(-0.08%)
Dec 07, 2021
207.06
211.65
206.38
211.20
10,369,664
+5.32(+2.58%)
Dec 06, 2021
199.77
206.42
199.20
205.88
11,572,427
+7.39(+3.72%)
Dec 03, 2021
198.70
199.90
195.42
198.49
10,742,726
-3.89(-1.92%)
Dec 02, 2021
196.80
202.54
192.41
202.38
20,343,020
+14.19(+7.54%)
Dec 01, 2021
200.81
201.62
188.00
188.19
13,269,549
-9.66(-4.88%)
Nov 30, 2021
196.02
198.82
193.85
197.85
12,617,542
-0.65(-0.33%)
Nov 29, 2021
201.87
204.28
195.33
198.50
12,258,549
-0.71(-0.36%)
Nov 26, 2021
197.57
199.42
194.00
199.21
17,636,748
-11.39(-5.41%)
Nov 24, 2021
207.52
211.22
206.87
210.60
5,437,640
+1.47(+0.70%)
Nov 23, 2021
211.50
212.99
207.77
209.13
8,872,441
-0.77(-0.37%)
Nov 22, 2021
215.00
215.02
208.95
209.90
10,744,911
-4.23(-1.98%)
Nov 19, 2021
225.07
225.33
213.23
214.13
20,844,164
-13.12(-5.77%)
Nov 18, 2021
230.30
227.49
226.58
227.25
10,967,499
+0.63(+0.28%)
Nov 17, 2021
229.54
231.32
224.20
226.62
10,739,748
+0.82(+0.36%)
Nov 16, 2021
232.94
232.95
225.51
225.80
10,057,254
-7.29(-3.13%)
Nov 15, 2021
227.37
233.94
226.92
233.09
21,882,722
+12.13(+5.49%)
Nov 12, 2021
219.72
223.75
218.90
220.96
6,419,911
+1.58(+0.72%)
Nov 11, 2021
220.50
222.65
218.90
219.38
6,550,194
+0.88(+0.40%)
Nov 10, 2021
219.36
218.50
8,179,456
-2.29(-1.04%)
Nov 09, 2021
222.49
222.85
217.54
220.79
6,856,798
-1.89(-0.85%)
Nov 08, 2021
225.24
226.99
222.11
222.68
9,463,080
-1.78(-0.79%)
Nov 05, 2021
217.70
224.58
217.70
224.46
16,936,374
+11.43(+5.37%)
Nov 04, 2021
213.80
214.82
211.87
213.03
5,844,723
-0.35(-0.16%)
Nov 03, 2021
211.47
213.76
210.87
213.38
4,629,925
+0.61(+0.29%)
Nov 02, 2021
213.83
215.72
210.70
212.77
6,157,628
-1.81(-0.84%)
Nov 01, 2021
207.00
214.69
209.72
214.58
9,278,839
+7.55(+3.65%)
Oct 29, 2021
206.84
208.24
205.29
207.03
8,562,096
-0.82(-0.39%)
Oct 28, 2021
206.00
208.74
204.60
207.85
8,818,881
+1.24(+0.60%)
Oct 27, 2021
212.85
212.90
205.64
206.61
14,755,999
-3.20(-1.53%)
Oct 26, 2021
213.19
209.81
11,008,748
-3.06(-1.44%)
Oct 25, 2021
213.25
213.98
211.70
212.87
7,229,302
-0.10(-0.05%)
Oct 22, 2021
214.60
216.72
212.57
212.97
7,077,700
-1.37(-0.64%)
Oct 21, 2021
216.54
218.11
213.81
214.34
8,678,501
-1.83(-0.85%)
Oct 20, 2021
215.49
218.66
214.35
216.17
8,481,495
+0.20(+0.09%)
Oct 19, 2021
217.47
217.66
215.28
215.97
5,959,202
-1.01(-0.47%)
Oct 18, 2021
216.00
217.28
214.05
216.98
6,546,269
-0.06(-0.03%)
Oct 15, 2021
218.16
219.61
216.28
217.04
8,773,418
-0.40(-0.18%)
Oct 14, 2021
221.07
222.18
217.04
217.44
10,408,636
-4.34(-1.96%)
Oct 13, 2021
224.00
224.30
219.36
221.78
8,235,305
-1.79(-0.80%)
Oct 12, 2021
226.00
228.66
223.12
223.57
8,481,589
-2.88(-1.27%)
Oct 11, 2021
226.50
232.10
225.32
226.45
7,282,075
+0.06(+0.03%)
Oct 08, 2021
226.75
228.71
225.40
226.39
4,515,046
-0.09(-0.04%)
Oct 07, 2021
227.34
229.00
225.90
226.48
7,745,234
+1.49(+0.66%)
Oct 06, 2021
221.08
225.07
219.20
224.99
7,143,996
+0.57(+0.25%)
Oct 05, 2021
224.27
226.45
222.42
224.42
5,683,333
+0.63(+0.28%)
Oct 04, 2021
225.68
227.97
222.00
223.79
6,937,663
-2.21(-0.98%)
Oct 01, 2021
222.85
226.72
220.60
226.00
9,113,657
+6.06(+2.76%)
Sep 30, 2021
226.08
226.08
219.46
219.94
10,363,282
-5.42(-2.41%)
Sep 29, 2021
227.80
229.94
224.86
225.36
16,794,600
+6.95(+3.18%)
Sep 28, 2021
222.90
224.58
216.42
218.41
9,633,966
-5.75(-2.57%)
Sep 27, 2021
224.00
228.60
223.88
224.16
9,885,336
+2.77(+1.25%)
Sep 24, 2021
219.13
222.41
218.66
221.39
6,498,195
+0.29(+0.13%)
Sep 23, 2021
217.81
222.62
217.15
221.10
9,343,002
+4.12(+1.90%)
Sep 22, 2021
210.00
217.99
209.65
216.98
10,941,321
+8.47(+4.06%)
Sep 21, 2021
210.25
211.76
207.72
208.51
7,134,218
-0.99(-0.47%)
Sep 20, 2021
210.81
212.43
206.53
209.50
10,549,244
-3.86(-1.81%)
Sep 17, 2021
213.12
215.37
211.91
213.36
7,944,250
+0.00(+0.00%)
Sep 16, 2021
213.96
216.31
213.31
213.36
6,364,556
-0.86(-0.40%)
Sep 15, 2021
211.79
214.35
210.32
214.22
7,910,453
+2.65(+1.25%)
Sep 14, 2021
215.84
216.11
210.71
211.57
9,938,365
-2.91(-1.36%)
Sep 13, 2021
211.35
215.64
209.88
214.48
10,166,802
+4.18(+1.99%)
Sep 10, 2021
215.16
215.89
210.12
210.30
6,963,614
-3.64(-1.70%)
Sep 09, 2021
211.15
216.61
210.75
213.94
9,238,605
+2.56(+1.21%)
Sep 08, 2021
213.60
216.08
210.51
211.38
8,871,252
-2.86(-1.33%)
Sep 07, 2021
215.91
216.67
212.17
214.24
13,187,435
-3.93(-1.80%)
Sep 03, 2021
219.45
221.18
217.46
218.17
6,400,326
-2.66(-1.20%)
Sep 02, 2021
218.95
223.84
218.08
220.83
8,902,394
+2.71(+1.24%)
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
.