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 (%)
Aug 31, 2022
308.31
309.96
305.54
305.58
3,073,193
-2.31(-0.75%)
Aug 30, 2022
311.82
311.90
306.48
307.90
3,021,368
-2.96(-0.95%)
Aug 29, 2022
310.32
313.02
309.55
310.86
2,990,222
-1.77(-0.57%)
Aug 26, 2022
322.86
323.03
312.53
312.63
4,329,092
-9.89(-3.07%)
Aug 25, 2022
319.56
322.53
318.51
322.53
2,585,242
+3.19(+1.00%)
Aug 24, 2022
318.44
320.47
317.86
319.34
2,663,017
+0.73(+0.23%)
Aug 23, 2022
319.78
320.88
318.16
318.62
2,991,415
-1.60(-0.50%)
Aug 22, 2022
322.49
322.88
319.63
320.21
2,771,648
-6.08(-1.86%)
Aug 19, 2022
327.56
327.86
325.54
326.29
2,076,549
-2.79(-0.85%)
Aug 18, 2022
328.72
329.49
327.53
329.08
1,942,121
+0.37(+0.11%)
Aug 17, 2022
328.20
330.51
327.27
328.72
3,059,668
-1.49(-0.45%)
Aug 16, 2022
327.38
331.51
327.32
330.20
4,031,876
+2.29(+0.70%)
Aug 15, 2022
324.76
328.38
324.72
327.92
2,003,090
+1.49(+0.46%)
Aug 12, 2022
323.50
326.51
322.91
326.43
2,697,928
+3.98(+1.23%)
Aug 11, 2022
324.49
325.43
321.93
322.45
2,483,921
+0.49(+0.15%)
Aug 10, 2022
321.37
322.56
320.76
321.95
3,034,108
+5.11(+1.61%)
Aug 09, 2022
317.20
317.84
316.15
316.84
1,710,735
-0.49(-0.16%)
Aug 08, 2022
318.68
319.94
316.65
317.33
2,617,678
+0.44(+0.14%)
Aug 05, 2022
314.10
317.11
313.96
316.90
2,765,792
+0.59(+0.19%)
Aug 04, 2022
316.63
317.28
315.53
316.31
2,696,133
-0.77(-0.24%)
Aug 03, 2022
314.71
318.03
314.17
317.08
2,653,203
+3.98(+1.27%)
Aug 02, 2022
315.93
316.72
312.97
313.10
5,666,767
-3.87(-1.22%)
Aug 01, 2022
315.88
318.59
315.43
316.97
2,840,897
-0.60(-0.19%)
Jul 29, 2022
314.53
318.16
313.96
317.57
3,338,312
+3.31(+1.05%)
Jul 28, 2022
311.57
315.11
309.02
314.25
2,779,895
+3.11(+1.00%)
Jul 27, 2022
308.12
312.52
307.31
311.14
3,449,900
+4.32(+1.41%)
Jul 26, 2022
308.13
308.70
306.40
306.82
2,174,034
-2.34(-0.76%)
Jul 25, 2022
309.27
309.58
307.51
309.16
4,137,385
+0.87(+0.28%)
Jul 22, 2022
310.90
311.32
306.63
308.29
3,378,117
-1.30(-0.42%)
Jul 21, 2022
306.91
309.62
304.74
309.60
2,233,800
+1.61(+0.52%)
Jul 20, 2022
307.50
308.65
305.77
307.98
3,353,681
+0.61(+0.20%)
Jul 19, 2022
302.50
307.65
302.11
307.37
3,103,494
+7.21(+2.40%)
Jul 18, 2022
305.10
305.67
299.28
300.17
2,425,420
-1.94(-0.64%)
Jul 15, 2022
300.32
302.22
298.71
302.11
3,133,299
+6.17(+2.09%)
Jul 14, 2022
292.32
296.38
291.17
295.93
2,994,307
-1.30(-0.44%)
Jul 13, 2022
295.73
299.35
294.69
297.24
3,602,398
-2.14(-0.72%)
Jul 12, 2022
299.95
302.84
298.07
299.38
2,904,264
-1.67(-0.56%)
Jul 11, 2022
301.01
303.02
300.54
301.05
2,723,998
-1.70(-0.56%)
Jul 08, 2022
302.79
304.38
301.51
302.75
2,168,337
-0.47(-0.16%)
Jul 07, 2022
301.86
303.54
300.97
303.23
2,346,455
+3.42(+1.14%)
Jul 06, 2022
299.41
301.62
297.42
299.81
2,580,194
+0.68(+0.23%)
Jul 05, 2022
296.13
299.18
293.21
299.13
3,891,656
-1.10(-0.37%)
Jul 01, 2022
296.90
300.68
294.36
300.23
3,432,253
+2.93(+0.98%)
Jun 30, 2022
296.27
299.24
293.86
297.31
4,257,226
-2.15(-0.72%)
Jun 29, 2022
299.80
300.84
298.28
299.46
2,542,736
+0.69(+0.23%)
Jun 28, 2022
305.21
307.86
298.67
298.77
3,135,225
-4.85(-1.60%)
Jun 27, 2022
304.63
305.10
302.68
303.62
1,962,933
-0.64(-0.21%)
Jun 24, 2022
298.64
304.36
298.56
304.26
3,432,039
+8.00(+2.70%)
Jun 23, 2022
295.23
296.57
292.44
296.26
3,707,933
+2.06(+0.70%)
Jun 22, 2022
291.23
297.17
291.04
294.20
6,578,761
-0.66(-0.22%)
Jun 21, 2022
292.73
296.00
292.28
294.86
3,359,476
+6.35(+2.20%)
Jun 17, 2022
288.08
291.28
286.27
288.52
4,905,533
-0.47(-0.16%)
Jun 16, 2022
290.40
290.68
287.18
288.99
5,123,632
-7.06(-2.39%)
Jun 15, 2022
295.25
299.38
291.26
296.05
7,325,817
+2.82(+0.96%)
Jun 14, 2022
295.45
296.24
290.94
293.23
3,860,467
-1.23(-0.42%)
Jun 13, 2022
296.31
298.35
293.09
294.46
6,550,163
-8.47(-2.80%)
Jun 10, 2022
306.73
307.17
302.88
302.93
4,736,401
-8.32(-2.67%)
Jun 09, 2022
316.22
317.98
311.29
311.25
2,683,468
-6.15(-1.94%)
Jun 08, 2022
318.53
319.85
316.61
317.39
2,108,994
-2.69(-0.84%)
Jun 07, 2022
314.93
320.37
314.93
320.08
2,513,501
+2.62(+0.83%)
Jun 06, 2022
319.52
320.63
316.58
317.46
2,030,816
+0.10(+0.03%)
Jun 03, 2022
317.87
319.66
316.77
317.37
4,307,592
-3.30(-1.03%)
Jun 02, 2022
316.60
320.67
313.52
320.66
3,858,374
+4.25(+1.34%)
Jun 01, 2022
320.31
320.83
314.23
316.41
3,860,376
-1.77(-0.56%)
May 31, 2022
318.16
320.44
315.74
318.19
4,516,023
-1.80(-0.56%)
May 27, 2022
315.15
320.05
314.93
319.99
2,877,830
+5.42(+1.72%)
May 26, 2022
311.20
315.84
311.15
314.57
3,391,917
+4.98(+1.61%)
May 25, 2022
306.41
310.80
305.90
309.59
4,785,632
+1.82(+0.59%)
May 24, 2022
305.05
308.50
302.21
307.77
5,456,370
+0.53(+0.17%)
May 23, 2022
303.85
308.02
303.33
307.24
4,650,742
+6.19(+2.05%)
May 20, 2022
303.34
303.61
295.13
301.05
4,809,026
-0.01(-0.00%)
May 19, 2022
300.05
304.11
298.81
301.07
3,987,245
-2.28(-0.75%)
May 18, 2022
311.67
311.84
302.27
303.35
3,801,127
-11.10(-3.53%)
May 17, 2022
314.19
314.71
310.95
314.45
3,448,725
+4.15(+1.34%)
May 16, 2022
309.27
312.98
307.33
310.30
3,838,825
+0.53(+0.17%)
May 13, 2022
307.94
310.54
306.51
309.77
4,407,299
+4.41(+1.44%)
May 12, 2022
304.35
307.07
300.44
305.35
7,060,562
-0.79(-0.26%)
May 11, 2022
309.30
313.46
305.85
306.14
9,747,586
-3.24(-1.05%)
May 10, 2022
313.87
314.94
306.72
309.38
8,022,977
-0.74(-0.24%)
May 09, 2022
312.41
313.75
308.94
310.12
8,130,842
-6.22(-1.97%)
May 06, 2022
315.06
317.86
312.19
316.34
11,072,488
-1.12(-0.35%)
May 05, 2022
324.76
325.16
314.27
317.47
9,433,701
-9.95(-3.04%)
May 04, 2022
318.97
327.97
317.43
327.42
10,993,824
+8.98(+2.82%)
May 03, 2022
318.37
320.52
316.38
318.44
6,294,097
+0.49(+0.15%)
May 02, 2022
317.57
319.49
311.91
317.95
9,587,970
+1.01(+0.32%)
Apr 29, 2022
324.56
326.10
316.37
316.94
6,757,031
-9.23(-2.83%)
Apr 28, 2022
322.27
327.36
319.63
326.17
6,216,873
+6.02(+1.88%)
Apr 27, 2022
320.97
323.96
318.27
320.15
7,170,179
+0.56(+0.17%)
Apr 26, 2022
324.95
325.94
319.42
319.59
7,916,171
-7.80(-2.38%)
Apr 25, 2022
323.44
327.89
320.31
327.39
7,079,309
+2.20(+0.68%)
Apr 22, 2022
332.94
333.01
324.68
325.19
7,135,047
-9.08(-2.71%)
Apr 21, 2022
340.27
341.15
333.75
334.26
5,584,687
-3.67(-1.09%)
Apr 20, 2022
337.48
339.41
336.73
337.93
5,902,603
+2.32(+0.69%)
Apr 19, 2022
330.97
336.21
330.94
335.62
4,427,938
+4.83(+1.46%)
Apr 18, 2022
330.57
332.68
329.38
330.79
4,090,824
-0.18(-0.06%)
Apr 14, 2022
333.30
335.24
330.93
330.97
4,347,778
-1.29(-0.39%)
Apr 13, 2022
328.35
332.54
328.21
332.26
3,750,501
+3.40(+1.03%)
Apr 12, 2022
330.97
333.22
327.69
328.86
4,683,185
-0.94(-0.29%)
Apr 11, 2022
331.88
333.53
329.36
329.81
5,527,333
-4.01(-1.20%)
Apr 08, 2022
332.22
335.49
331.20
333.81
4,720,117
+1.35(+0.40%)
Apr 07, 2022
330.35
333.55
328.55
332.47
4,786,128
+1.17(+0.35%)
Apr 06, 2022
330.18
332.55
329.32
331.29
5,645,929
-1.53(-0.46%)
Apr 05, 2022
334.25
337.35
332.01
332.82
4,507,052
-2.79(-0.83%)
Apr 04, 2022
334.07
335.65
332.52
335.61
3,981,921
+1.18(+0.35%)
Apr 01, 2022
334.56
334.75
331.76
334.43
3,704,814
+1.13(+0.34%)
Mar 31, 2022
337.37
337.85
333.23
333.29
4,138,352
-5.08(-1.50%)
Mar 30, 2022
338.41
339.67
336.76
338.38
4,065,690
-0.82(-0.24%)
Mar 29, 2022
338.90
339.90
336.46
339.19
4,959,517
+3.35(+1.00%)
Mar 28, 2022
334.18
335.85
331.90
335.85
3,081,215
+0.91(+0.27%)
Mar 25, 2022
334.23
335.69
332.68
334.94
3,337,805
+1.42(+0.43%)
Mar 24, 2022
331.05
333.51
330.03
333.51
3,701,833
+3.51(+1.06%)
Mar 23, 2022
332.25
332.92
329.95
330.01
4,263,402
-4.55(-1.36%)
Mar 22, 2022
333.57
335.11
333.32
334.55
4,609,136
+2.59(+0.78%)
Mar 21, 2022
333.08
334.35
329.90
331.96
4,504,967
-1.68(-0.50%)
Mar 18, 2022
330.21
333.88
329.28
333.64
6,143,697
+2.41(+0.73%)
Mar 17, 2022
325.94
331.36
325.63
331.23
6,289,659
+3.92(+1.20%)
Mar 16, 2022
325.22
327.36
320.76
327.30
9,983,333
+4.96(+1.54%)
Mar 15, 2022
318.33
322.98
317.48
322.35
6,930,023
+5.87(+1.85%)
Mar 14, 2022
318.09
320.82
315.25
316.48
5,878,914
+0.05(+0.02%)
Mar 11, 2022
320.34
321.91
316.12
316.43
7,220,806
-2.00(-0.63%)
Mar 10, 2022
315.76
319.14
315.15
318.44
3,452,125
-1.24(-0.39%)
Mar 09, 2022
319.40
321.24
317.92
319.67
4,859,936
+6.59(+2.10%)
Mar 08, 2022
314.96
320.63
312.63
313.08
8,540,198
-1.86(-0.59%)
Mar 07, 2022
321.40
321.49
314.82
314.94
6,858,031
-7.67(-2.38%)
Mar 04, 2022
320.83
322.99
319.10
322.62
6,293,171
-1.59(-0.49%)
Mar 03, 2022
326.68
328.00
322.82
324.21
8,051,700
-0.83(-0.26%)
Mar 02, 2022
321.46
326.43
320.91
325.04
7,187,289
+5.60(+1.75%)
Mar 01, 2022
323.38
325.06
317.69
319.44
8,884,668
-5.93(-1.82%)
Feb 28, 2022
322.12
325.83
321.00
325.37
8,564,924
-1.15(-0.35%)
Feb 25, 2022
319.94
326.98
321.27
326.52
9,904,134
+7.86(+2.47%)
Feb 24, 2022
309.53
319.04
309.40
318.65
14,746,737
+0.79(+0.25%)
Feb 23, 2022
324.24
324.33
317.20
317.87
5,960,738
-4.30(-1.34%)
Feb 22, 2022
324.84
326.25
319.84
322.17
8,274,003
-4.77(-1.46%)
Feb 18, 2022
326.94
0
-2.09(-0.64%)
Feb 17, 2022
332.62
332.89
328.25
329.03
4,625,909
-4.91(-1.47%)
Feb 16, 2022
333.89
335.77
331.93
333.94
4,685,459
-1.35(-0.40%)
Feb 15, 2022
334.06
335.80
333.50
335.29
5,151,805
+4.15(+1.25%)
Feb 14, 2022
331.94
332.74
328.57
331.15
7,630,965
-1.34(-0.40%)
Feb 11, 2022
337.44
339.31
331.47
332.49
8,577,116
-5.03(-1.49%)
Feb 10, 2022
339.66
342.80
336.07
337.52
10,746,143
-4.90(-1.43%)
Feb 09, 2022
342.12
342.84
341.46
342.42
4,988,079
+3.00(+0.88%)
Feb 08, 2022
336.61
340.20
335.84
339.43
4,762,160
+3.49(+1.04%)
Feb 07, 2022
336.29
338.11
334.93
335.94
4,953,587
+0.03(+0.01%)
Feb 04, 2022
335.46
338.19
332.99
335.91
8,912,215
-0.11(-0.03%)
Feb 03, 2022
339.70
335.64
336.02
9,751,409
-4.83(-1.42%)
Feb 02, 2022
338.52
341.46
337.72
340.85
9,197,102
+2.00(+0.59%)
Feb 01, 2022
336.67
339.17
334.77
338.85
7,969,105
+2.74(+0.81%)
Jan 31, 2022
331.04
336.38
336.12
8,748,856
+3.80(+1.14%)
Jan 28, 2022
327.29
332.31
323.50
332.31
12,543,576
+5.32(+1.63%)
Jan 27, 2022
329.72
332.81
325.40
326.99
13,394,548
+0.09(+0.03%)
Jan 26, 2022
331.29
333.17
324.85
326.90
19,858,984
-1.44(-0.44%)
Jan 25, 2022
325.76
330.51
321.05
328.34
19,454,850
-0.81(-0.25%)
Jan 24, 2022
324.00
329.45
317.23
329.15
31,030,614
+1.40(+0.43%)
Jan 21, 2022
332.30
333.98
327.56
327.76
17,288,842
-4.52(-1.36%)
Jan 20, 2022
336.25
339.66
331.78
332.28
9,352,755
-2.89(-0.86%)
Jan 19, 2022
339.53
340.14
335.03
335.17
7,701,820
-3.35(-0.99%)
Jan 18, 2022
339.93
339.96
337.34
338.52
8,536,036
-5.06(-1.47%)
Jan 14, 2022
343.58
0
-1.97(-0.57%)
Jan 13, 2022
348.43
349.31
344.83
345.55
6,707,280
-1.67(-0.48%)
Jan 12, 2022
347.97
348.76
346.00
347.22
4,695,387
+0.39(+0.11%)
Jan 11, 2022
345.06
347.03
342.20
346.83
7,646,327
+1.67(+0.48%)
Jan 10, 2022
345.42
345.57
340.99
345.15
8,451,371
-1.45(-0.42%)
Jan 07, 2022
346.21
348.10
345.49
346.61
6,069,322
-0.08(-0.02%)
Jan 06, 2022
348.33
348.85
346.27
346.69
7,323,233
-1.63(-0.47%)
Jan 05, 2022
351.77
353.49
348.21
348.31
7,968,736
-3.62(-1.03%)
Jan 04, 2022
351.42
353.21
351.30
351.93
5,705,672
+2.09(+0.60%)
Jan 03, 2022
348.55
350.00
346.60
349.83
5,871,990
+2.26(+0.65%)
Dec 31, 2021
347.76
348.93
347.18
347.57
3,275,738
-0.72(-0.21%)
Dec 30, 2021
349.84
350.83
347.84
348.29
2,983,414
-0.74(-0.21%)
Dec 29, 2021
348.13
349.79
348.02
349.03
3,140,591
+0.81(+0.23%)
Dec 28, 2021
347.37
349.30
347.16
348.22
3,186,594
+1.02(+0.29%)
Dec 27, 2021
344.46
347.23
344.11
347.19
2,711,799
+3.41(+0.99%)
Dec 23, 2021
342.86
344.88
342.64
343.79
2,775,307
+1.88(+0.55%)
Dec 22, 2021
339.57
342.06
338.82
341.90
3,129,735
+2.37(+0.70%)
Dec 21, 2021
336.90
339.60
336.28
339.53
4,903,230
+5.40(+1.61%)
Dec 20, 2021
334.24
334.49
331.52
334.13
7,616,673
-4.17(-1.23%)
Dec 17, 2021
340.86
341.46
337.43
338.31
11,127,918
-4.93(-1.43%)
Dec 16, 2021
344.98
346.16
342.15
343.23
9,916,419
-0.35(-0.10%)
Dec 15, 2021
339.78
343.74
338.45
343.58
9,709,727
+3.48(+1.02%)
Dec 14, 2021
339.67
342.25
338.96
340.11
4,264,442
-0.83(-0.24%)
Dec 13, 2021
343.22
343.75
340.53
340.94
4,773,388
-3.05(-0.89%)
Dec 10, 2021
343.37
344.08
341.48
343.98
4,037,307
+2.02(+0.59%)
Dec 09, 2021
340.66
342.98
340.28
341.96
3,950,049
+0.11(+0.03%)
Dec 08, 2021
342.02
342.69
340.35
341.85
3,510,048
+0.24(+0.07%)
Dec 07, 2021
339.88
342.44
339.74
341.61
5,511,907
+4.70(+1.39%)
Dec 06, 2021
333.51
338.05
333.10
336.91
7,348,817
+6.28(+1.90%)
Dec 03, 2021
332.17
332.78
327.61
330.62
11,902,107
-0.35(-0.11%)
Dec 02, 2021
326.39
332.26
325.78
330.98
8,702,576
+5.87(+1.81%)
Dec 01, 2021
332.34
334.58
324.97
325.11
8,813,625
-4.24(-1.29%)
Nov 30, 2021
332.97
334.15
328.83
329.35
9,968,622
-6.01(-1.79%)
Nov 29, 2021
336.69
336.86
333.19
335.35
5,479,224
+2.07(+0.62%)
Nov 26, 2021
334.53
335.61
331.69
333.28
9,503,546
-8.60(-2.52%)
Nov 24, 2021
340.00
342.05
339.75
341.88
4,447,288
+0.01(+0.00%)
Nov 23, 2021
340.21
342.21
339.31
341.87
6,063,117
+1.74(+0.51%)
Nov 22, 2021
341.36
343.04
340.03
340.14
5,162,040
+0.28(+0.08%)
Nov 19, 2021
341.75
341.75
339.35
339.86
3,711,431
-2.62(-0.76%)
Nov 18, 2021
343.12
342.71
342.26
342.48
3,607,558
-0.48(-0.14%)
Nov 17, 2021
344.47
344.60
342.66
342.95
3,117,272
-1.98(-0.57%)
Nov 16, 2021
344.83
346.47
344.71
344.93
2,861,493
+0.66(+0.19%)
Nov 15, 2021
345.57
345.70
343.77
344.28
2,678,667
-0.04(-0.01%)
Nov 12, 2021
343.75
344.75
342.69
344.31
3,252,531
+1.74(+0.51%)
Nov 11, 2021
344.23
344.30
342.50
342.58
2,575,953
-1.53(-0.45%)
Nov 10, 2021
345.50
344.11
3,681,544
-2.11(-0.61%)
Nov 09, 2021
347.09
347.16
344.83
346.22
3,859,843
-0.99(-0.29%)
Nov 08, 2021
347.92
348.47
346.27
347.21
3,205,014
+0.97(+0.28%)
Nov 05, 2021
345.92
347.80
344.89
346.24
4,710,207
+1.86(+0.54%)
Nov 04, 2021
344.37
344.67
342.97
344.38
4,060,317
-0.20(-0.06%)
Nov 03, 2021
343.01
344.85
342.05
344.58
3,729,249
+0.94(+0.27%)
Nov 02, 2021
342.53
343.93
341.94
343.64
2,756,684
+1.37(+0.40%)
Nov 01, 2021
342.57
342.58
341.17
342.26
2,673,886
+0.86(+0.25%)
Oct 29, 2021
339.90
341.68
339.65
341.41
3,126,451
+0.89(+0.26%)
Oct 28, 2021
339.04
340.60
339.04
340.52
2,611,274
+2.21(+0.65%)
Oct 27, 2021
341.27
341.47
338.29
338.31
3,714,817
-2.40(-0.70%)
Oct 26, 2021
341.72
340.71
3,337,114
-0.05(-0.01%)
Oct 25, 2021
340.58
341.08
339.56
340.76
2,639,564
+0.77(+0.23%)
Oct 22, 2021
339.25
340.83
338.63
339.99
4,063,093
+0.74(+0.22%)
Oct 21, 2021
338.70
339.37
337.66
339.24
2,353,186
-0.07(-0.02%)
Oct 20, 2021
337.86
339.83
337.73
339.31
3,012,311
+1.50(+0.44%)
Oct 19, 2021
337.06
337.86
336.23
337.81
2,495,556
+1.87(+0.56%)
Oct 18, 2021
334.84
336.55
333.80
335.95
3,468,805
-0.33(-0.10%)
Oct 15, 2021
335.14
336.50
334.44
336.28
4,414,130
+3.66(+1.10%)
Oct 14, 2021
330.79
332.71
330.21
332.62
4,741,608
+4.99(+1.52%)
Oct 13, 2021
327.69
328.26
324.99
327.63
4,398,371
+0.10(+0.03%)
Oct 12, 2021
329.15
329.74
326.96
327.53
5,350,815
-1.14(-0.35%)
Oct 11, 2021
331.22
333.03
328.56
328.67
4,297,950
-2.43(-0.73%)
Oct 08, 2021
331.47
331.99
330.19
331.10
3,839,842
-0.10(-0.03%)
Oct 07, 2021
330.47
333.23
330.43
331.19
5,566,935
+3.34(+1.02%)
Oct 06, 2021
324.38
328.02
322.47
327.85
6,582,819
+0.94(+0.29%)
Oct 05, 2021
325.00
328.56
324.37
326.91
4,012,372
+2.97(+0.92%)
Oct 04, 2021
326.41
327.76
322.09
323.94
7,384,583
-3.02(-0.92%)
Oct 01, 2021
323.95
328.48
321.71
326.95
6,528,471
+4.66(+1.45%)
Sep 30, 2021
328.76
329.11
322.27
322.30
8,316,883
-5.22(-1.59%)
Sep 29, 2021
327.61
329.33
326.69
327.52
4,319,471
+0.81(+0.25%)
Sep 28, 2021
330.89
331.38
326.22
326.71
7,860,325
-5.42(-1.63%)
Sep 27, 2021
331.82
333.93
331.71
332.13
3,593,961
+0.70(+0.21%)
Sep 24, 2021
330.12
331.96
329.94
331.42
3,276,494
+0.30(+0.09%)
Sep 23, 2021
328.51
332.19
328.24
331.13
5,892,673
+4.82(+1.48%)
Sep 22, 2021
325.03
328.05
324.34
326.31
7,201,882
+3.23(+1.00%)
Sep 21, 2021
325.27
326.85
322.98
323.08
6,370,346
-0.28(-0.09%)
Sep 20, 2021
324.13
325.98
320.11
323.35
10,494,647
-5.94(-1.81%)
Sep 17, 2021
330.45
331.26
328.75
329.30
5,647,985
-1.72(-0.52%)
Sep 16, 2021
331.71
332.82
328.94
331.02
3,831,607
-0.61(-0.18%)
Sep 15, 2021
329.33
332.23
328.74
331.63
3,433,906
+2.23(+0.68%)
Sep 14, 2021
333.13
333.29
328.66
329.39
4,103,375
-2.69(-0.81%)
Sep 13, 2021
331.71
332.69
330.34
332.08
5,719,491
+2.47(+0.75%)
Sep 10, 2021
333.94
334.33
329.49
329.61
4,774,417
-2.48(-0.75%)
Sep 09, 2021
333.28
335.13
331.72
332.09
3,662,397
-1.35(-0.40%)
Sep 08, 2021
333.53
334.81
332.40
333.44
3,231,144
-0.68(-0.20%)
Sep 07, 2021
336.21
336.26
333.69
334.12
3,323,146
-2.57(-0.76%)
Sep 03, 2021
336.25
337.17
335.69
336.68
2,597,134
-0.69(-0.21%)
Sep 02, 2021
337.29
337.67
336.47
337.38
2,515,731
+1.25(+0.37%)
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
.