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
)
394.00
+3.52 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2024
383.48
384.09
379.63
379.66
4,486,825
-3.11(-0.81%)
Jan 30, 2024
381.10
383.22
380.77
382.76
2,754,892
+1.17(+0.31%)
Jan 29, 2024
379.29
381.69
378.83
381.59
2,739,315
+2.21(+0.58%)
Jan 26, 2024
378.28
380.42
378.25
379.38
3,235,473
+0.61(+0.16%)
Jan 25, 2024
377.37
378.85
376.23
378.77
3,527,958
+2.38(+0.63%)
Jan 24, 2024
378.50
378.91
376.25
376.39
3,976,719
-0.95(-0.25%)
Jan 23, 2024
377.66
378.15
376.29
377.34
3,124,488
-1.03(-0.27%)
Jan 22, 2024
377.99
379.37
377.38
378.37
5,455,217
+1.46(+0.39%)
Jan 19, 2024
374.09
377.67
372.78
376.90
5,242,141
+3.99(+1.07%)
Jan 18, 2024
370.35
373.43
369.48
372.92
3,970,379
+2.08(+0.56%)
Jan 17, 2024
369.87
371.86
369.46
370.84
4,382,066
-0.94(-0.25%)
Jan 16, 2024
373.08
373.63
370.16
371.77
4,507,769
-2.24(-0.60%)
Jan 12, 2024
375.57
376.34
372.84
374.01
3,836,251
-1.25(-0.33%)
Jan 11, 2024
375.86
376.21
372.36
375.26
4,110,715
+0.22(+0.06%)
Jan 10, 2024
373.65
375.56
373.39
375.05
2,727,650
+1.76(+0.47%)
Jan 09, 2024
372.91
373.70
371.86
373.29
3,246,486
-1.65(-0.44%)
Jan 08, 2024
371.51
375.07
370.59
374.94
4,625,726
+2.19(+0.59%)
Jan 05, 2024
372.54
374.35
371.32
372.75
5,408,999
+0.10(+0.03%)
Jan 04, 2024
372.95
375.31
372.51
372.65
4,270,871
+0.33(+0.09%)
Jan 03, 2024
373.67
374.22
372.01
372.32
6,411,104
-2.87(-0.76%)
Jan 02, 2024
372.91
375.91
372.91
375.19
5,801,935
+0.22(+0.06%)
Dec 29, 2023
375.05
375.55
373.38
374.97
3,381,628
-0.16(-0.04%)
Dec 28, 2023
374.62
375.78
374.62
375.13
2,630,885
+0.47(+0.12%)
Dec 27, 2023
373.21
374.89
372.86
374.66
3,074,716
+1.20(+0.32%)
Dec 26, 2023
371.79
374.19
371.69
373.45
2,222,528
+1.54(+0.41%)
Dec 22, 2023
371.75
373.41
370.70
371.91
3,347,583
-0.08(-0.02%)
Dec 21, 2023
371.01
372.24
369.29
371.99
3,845,925
+3.06(+0.83%)
Dec 20, 2023
372.78
374.44
368.74
368.93
4,519,769
-4.68(-1.25%)
Dec 19, 2023
371.36
373.66
371.24
373.60
3,762,010
+2.51(+0.68%)
Dec 18, 2023
371.40
371.98
370.88
371.10
3,420,846
+0.35(+0.09%)
Dec 15, 2023
369.86
371.50
369.45
370.75
7,263,205
+0.13(+0.04%)
Dec 14, 2023
370.00
370.95
368.56
370.62
5,522,449
+1.58(+0.43%)
Dec 13, 2023
363.93
369.04
363.34
369.04
4,319,215
+5.29(+1.45%)
Dec 12, 2023
362.75
364.01
361.78
363.75
3,261,544
+1.71(+0.47%)
Dec 11, 2023
360.96
362.22
360.36
362.04
3,694,102
+1.56(+0.43%)
Dec 08, 2023
359.13
361.04
358.75
360.48
2,951,850
+1.28(+0.36%)
Dec 07, 2023
359.33
359.73
358.31
359.20
3,317,181
+0.61(+0.17%)
Dec 06, 2023
360.17
360.91
358.21
358.59
5,695,862
-0.69(-0.19%)
Dec 05, 2023
359.23
359.63
358.08
359.28
5,407,707
-0.72(-0.20%)
Dec 04, 2023
358.52
360.31
358.39
360.00
4,302,622
-0.41(-0.11%)
Dec 01, 2023
357.40
360.61
357.24
360.41
5,897,191
+3.03(+0.85%)
Nov 30, 2023
354.12
357.56
353.86
357.38
4,118,097
+5.31(+1.51%)
Nov 29, 2023
352.39
353.54
351.79
352.07
2,750,753
+0.54(+0.15%)
Nov 28, 2023
350.92
352.56
350.52
351.54
2,777,653
+0.78(+0.22%)
Nov 27, 2023
351.06
351.56
350.21
350.75
2,550,487
-0.48(-0.14%)
Nov 24, 2023
350.59
351.38
350.47
351.23
1,254,208
+1.23(+0.35%)
Nov 22, 2023
349.33
350.57
348.94
350.00
3,513,101
+1.73(+0.50%)
Nov 21, 2023
348.56
348.66
347.81
348.27
1,862,043
-0.69(-0.20%)
Nov 20, 2023
346.56
349.68
346.53
348.96
2,925,552
+2.07(+0.60%)
Nov 17, 2023
347.24
347.67
346.19
346.89
2,074,727
+0.12(+0.03%)
Nov 16, 2023
346.34
347.55
345.51
346.77
3,881,818
-0.25(-0.07%)
Nov 15, 2023
346.05
347.53
345.74
347.02
3,177,548
+1.83(+0.53%)
Nov 14, 2023
344.30
346.28
343.45
345.19
4,858,291
+4.81(+1.41%)
Nov 13, 2023
339.20
341.11
339.06
340.38
2,647,803
+0.56(+0.16%)
Nov 10, 2023
337.65
340.12
336.12
339.83
3,299,281
+3.86(+1.15%)
Nov 09, 2023
338.84
338.88
335.63
335.96
3,974,368
-1.99(-0.59%)
Nov 08, 2023
338.93
339.41
336.79
337.96
2,811,288
-0.42(-0.12%)
Nov 07, 2023
337.57
338.90
337.14
338.37
2,816,254
+0.50(+0.15%)
Nov 06, 2023
337.70
338.47
336.74
337.88
2,790,153
+0.43(+0.13%)
Nov 03, 2023
336.96
338.45
336.24
337.45
4,084,771
+2.20(+0.66%)
Nov 02, 2023
331.68
335.38
331.31
335.25
5,405,450
+5.66(+1.72%)
Nov 01, 2023
327.85
330.27
327.04
329.59
4,587,649
+2.18(+0.67%)
Oct 31, 2023
326.13
327.61
324.80
327.42
3,678,116
+1.24(+0.38%)
Oct 30, 2023
323.36
326.96
323.34
326.18
4,659,685
+4.99(+1.55%)
Oct 27, 2023
324.80
324.84
320.21
321.18
4,801,879
-3.60(-1.11%)
Oct 26, 2023
327.10
327.94
324.32
324.78
4,920,692
-2.51(-0.77%)
Oct 25, 2023
329.14
329.60
326.77
327.29
3,863,750
-1.08(-0.33%)
Oct 24, 2023
327.93
329.61
326.79
328.37
3,616,401
+2.10(+0.64%)
Oct 23, 2023
326.84
329.25
325.83
326.26
4,109,279
-1.85(-0.56%)
Oct 20, 2023
330.29
331.13
328.06
328.12
4,108,923
-2.72(-0.82%)
Oct 19, 2023
333.38
335.29
330.48
330.83
5,251,419
-2.49(-0.75%)
Oct 18, 2023
336.40
336.63
332.70
333.32
4,181,540
-3.33(-0.99%)
Oct 17, 2023
335.00
338.16
334.94
336.65
3,813,669
+0.10(+0.03%)
Oct 16, 2023
335.44
337.56
335.08
336.55
4,008,338
+3.18(+0.95%)
Oct 13, 2023
334.16
336.27
332.22
333.37
5,207,376
+0.41(+0.12%)
Oct 12, 2023
335.44
335.44
331.28
332.96
3,347,603
-1.74(-0.52%)
Oct 11, 2023
334.87
335.51
332.86
334.71
2,800,542
+0.57(+0.17%)
Oct 10, 2023
333.88
335.67
332.73
334.13
3,806,274
+1.35(+0.40%)
Oct 09, 2023
329.68
333.07
329.32
332.79
3,792,775
+1.97(+0.60%)
Oct 06, 2023
327.10
332.34
325.25
330.81
4,535,877
+2.90(+0.88%)
Oct 05, 2023
327.57
328.49
326.15
327.91
3,202,260
+0.18(+0.05%)
Oct 04, 2023
326.88
328.20
325.37
327.74
4,924,500
+1.00(+0.31%)
Oct 03, 2023
329.57
330.60
325.81
326.74
4,918,715
-4.07(-1.23%)
Oct 02, 2023
331.00
331.73
328.81
330.81
4,234,055
-0.85(-0.26%)
Sep 29, 2023
335.45
335.50
330.63
331.66
3,824,136
-1.65(-0.50%)
Sep 28, 2023
332.02
334.35
331.28
333.31
4,093,411
+1.18(+0.35%)
Sep 27, 2023
333.57
333.83
329.67
332.13
4,496,923
-0.60(-0.18%)
Sep 26, 2023
334.55
335.41
332.25
332.74
4,702,173
-3.90(-1.16%)
Sep 25, 2023
335.40
336.73
335.23
336.64
3,135,141
+0.40(+0.12%)
Sep 22, 2023
337.34
338.07
335.98
336.24
3,410,255
-0.99(-0.29%)
Sep 21, 2023
339.80
340.27
337.12
337.23
3,519,524
-3.70(-1.09%)
Sep 20, 2023
342.64
344.24
340.82
340.94
3,446,415
-0.74(-0.22%)
Sep 19, 2023
342.07
342.41
339.61
341.68
2,768,616
-1.07(-0.31%)
Sep 18, 2023
342.88
343.72
341.92
342.75
2,143,821
+0.01(+0.00%)
Sep 15, 2023
344.84
345.42
342.21
342.74
3,617,237
-2.85(-0.82%)
Sep 14, 2023
344.32
346.27
343.40
345.59
3,535,007
+3.35(+0.98%)
Sep 13, 2023
343.24
344.17
341.52
342.24
2,049,963
-0.65(-0.19%)
Sep 12, 2023
342.33
344.95
342.05
342.89
1,834,304
-0.16(-0.05%)
Sep 11, 2023
343.69
344.25
342.20
343.05
1,744,790
+0.85(+0.25%)
Sep 08, 2023
341.47
342.72
341.18
342.20
1,696,683
+0.81(+0.24%)
Sep 07, 2023
340.17
341.93
340.06
341.39
2,407,706
+0.68(+0.20%)
Sep 06, 2023
342.14
342.20
339.19
340.71
2,782,989
-1.96(-0.57%)
Sep 05, 2023
344.74
344.93
342.58
342.66
1,930,501
-1.97(-0.57%)
Sep 01, 2023
345.58
346.00
343.42
344.64
2,565,132
+1.16(+0.34%)
Aug 31, 2023
346.55
346.91
343.41
343.48
2,932,339
-1.57(-0.46%)
Aug 30, 2023
344.76
346.37
344.18
345.05
2,826,770
+0.77(+0.22%)
Aug 29, 2023
341.26
344.41
341.10
344.28
3,145,149
+2.87(+0.84%)
Aug 28, 2023
340.92
342.36
340.21
341.41
2,412,240
+2.18(+0.64%)
Aug 25, 2023
338.20
340.26
336.12
339.23
3,917,228
+2.44(+0.72%)
Aug 24, 2023
340.04
342.65
336.73
336.79
3,888,691
-3.75(-1.10%)
Aug 23, 2023
339.25
341.10
338.98
340.54
2,636,660
+1.85(+0.55%)
Aug 22, 2023
340.50
340.85
338.31
338.69
2,851,684
-1.69(-0.50%)
Aug 21, 2023
341.00
341.42
338.23
340.38
3,216,274
-0.45(-0.13%)
Aug 18, 2023
338.68
341.61
338.42
340.83
3,569,794
+0.56(+0.17%)
Aug 17, 2023
344.10
344.46
340.03
340.26
4,866,566
-2.67(-0.78%)
Aug 16, 2023
344.44
346.63
342.88
342.94
3,633,449
-1.81(-0.53%)
Aug 15, 2023
346.78
347.13
344.32
344.75
2,857,489
-3.55(-1.02%)
Aug 14, 2023
347.83
348.58
346.88
348.30
3,177,476
+0.21(+0.06%)
Aug 11, 2023
346.31
348.80
345.74
348.09
2,639,259
+1.09(+0.32%)
Aug 10, 2023
348.24
350.97
346.31
347.00
4,224,133
+0.60(+0.17%)
Aug 09, 2023
347.96
348.76
345.67
346.40
2,912,281
-1.72(-0.49%)
Aug 08, 2023
347.52
348.44
345.06
348.11
3,074,122
-1.58(-0.45%)
Aug 07, 2023
347.14
349.94
346.99
349.69
2,424,185
+3.92(+1.13%)
Aug 04, 2023
348.21
350.02
345.33
345.77
4,329,565
-1.32(-0.38%)
Aug 03, 2023
346.71
348.48
346.23
347.10
3,355,587
-0.74(-0.21%)
Aug 02, 2023
349.55
350.26
347.21
347.84
5,134,565
-3.41(-0.97%)
Aug 01, 2023
350.33
351.74
350.20
351.25
2,623,485
+0.62(+0.18%)
Jul 31, 2023
349.64
350.64
349.27
350.63
2,234,675
+1.07(+0.31%)
Jul 28, 2023
349.58
350.61
348.52
349.55
3,265,040
+1.69(+0.48%)
Jul 27, 2023
350.91
351.40
347.14
347.87
4,939,789
-2.45(-0.70%)
Jul 26, 2023
348.23
351.33
348.21
350.31
3,122,566
+0.92(+0.26%)
Jul 25, 2023
348.88
350.24
348.63
349.39
2,580,368
+0.25(+0.07%)
Jul 24, 2023
347.81
349.64
347.63
349.15
3,115,700
+1.90(+0.55%)
Jul 21, 2023
347.90
348.41
346.82
347.24
3,013,566
-0.02(-0.01%)
Jul 20, 2023
346.30
348.70
346.20
347.27
4,622,132
+1.72(+0.50%)
Jul 19, 2023
345.27
347.29
345.27
345.55
5,944,644
+1.09(+0.32%)
Jul 18, 2023
340.58
344.78
340.19
344.46
4,687,333
+3.68(+1.08%)
Jul 17, 2023
339.51
341.62
339.18
340.78
2,903,695
+0.67(+0.20%)
Jul 14, 2023
340.64
340.85
339.46
340.11
3,342,519
+1.23(+0.36%)
Jul 13, 2023
339.29
339.83
338.66
338.88
2,505,189
+0.29(+0.08%)
Jul 12, 2023
339.86
340.83
338.12
338.60
4,201,608
+0.98(+0.29%)
Jul 11, 2023
335.75
337.89
334.97
337.62
2,517,439
+3.02(+0.90%)
Jul 10, 2023
332.46
334.67
332.23
334.60
2,597,631
+2.12(+0.64%)
Jul 07, 2023
333.02
335.41
332.25
332.49
2,894,654
-1.77(-0.53%)
Jul 06, 2023
335.25
335.88
332.75
334.26
3,796,998
-3.53(-1.04%)
Jul 05, 2023
337.36
338.70
337.24
337.79
2,758,327
-1.24(-0.37%)
Jul 03, 2023
337.97
339.48
337.76
339.03
1,723,673
+0.22(+0.06%)
Jun 30, 2023
338.19
339.53
337.74
338.81
3,072,482
+2.65(+0.79%)
Jun 29, 2023
333.45
336.39
333.16
336.16
2,943,757
+2.49(+0.75%)
Jun 28, 2023
333.77
333.97
332.49
333.67
2,338,224
-0.59(-0.18%)
Jun 27, 2023
332.16
334.67
332.16
334.26
1,803,702
+2.06(+0.62%)
Jun 26, 2023
331.87
333.13
331.03
332.20
2,335,327
-0.02(-0.01%)
Jun 23, 2023
332.18
333.24
331.29
332.22
3,776,996
-2.15(-0.64%)
Jun 22, 2023
333.97
334.95
333.28
334.37
2,646,511
-0.09(-0.03%)
Jun 21, 2023
334.64
335.92
333.72
334.46
3,093,591
-1.01(-0.30%)
Jun 20, 2023
336.30
336.60
334.03
335.47
3,592,680
-2.45(-0.73%)
Jun 16, 2023
340.29
340.66
337.71
337.93
5,659,694
-1.03(-0.30%)
Jun 15, 2023
334.61
339.75
334.44
338.95
4,800,173
+4.28(+1.28%)
Jun 14, 2023
335.63
336.27
332.63
334.68
3,829,141
-2.16(-0.64%)
Jun 13, 2023
335.98
337.83
335.84
336.84
3,307,934
+1.42(+0.42%)
Jun 12, 2023
334.01
335.54
333.51
335.42
2,073,800
+1.87(+0.56%)
Jun 09, 2023
332.86
334.52
332.61
333.55
3,219,266
+0.45(+0.14%)
Jun 08, 2023
331.54
333.54
331.07
333.09
2,772,960
+1.61(+0.49%)
Jun 07, 2023
330.86
331.83
330.26
331.48
2,785,463
+0.98(+0.30%)
Jun 06, 2023
330.36
331.06
328.83
330.50
2,872,824
+0.04(+0.01%)
Jun 05, 2023
332.50
332.77
330.29
330.46
4,021,288
-1.91(-0.57%)
Jun 02, 2023
327.62
332.79
327.49
332.37
5,680,567
+7.01(+2.15%)
Jun 01, 2023
323.36
326.38
321.80
325.36
3,133,622
+1.40(+0.43%)
May 31, 2023
323.89
324.60
322.17
323.96
3,120,052
-0.98(-0.30%)
May 30, 2023
325.07
325.73
323.37
324.94
3,530,985
-0.31(-0.10%)
May 26, 2023
322.60
326.03
322.39
325.26
3,641,474
+3.04(+0.94%)
May 25, 2023
322.54
323.18
320.32
322.22
3,557,131
-0.26(-0.08%)
May 24, 2023
324.43
324.67
321.96
322.48
3,025,807
-2.56(-0.79%)
May 23, 2023
326.16
327.48
324.51
325.03
2,566,450
-2.25(-0.69%)
May 22, 2023
328.48
329.49
326.42
327.28
2,591,968
-1.27(-0.39%)
May 19, 2023
330.29
330.77
327.60
328.55
3,770,336
-1.12(-0.34%)
May 18, 2023
327.56
330.05
326.43
329.68
3,612,176
+1.42(+0.43%)
May 17, 2023
325.83
328.80
324.61
328.25
3,123,143
+4.18(+1.29%)
May 16, 2023
326.39
326.74
324.01
324.08
2,311,942
-3.35(-1.02%)
May 15, 2023
327.18
327.91
325.56
327.43
2,211,952
+0.56(+0.17%)
May 12, 2023
328.07
328.10
325.02
326.87
2,687,404
-0.13(-0.04%)
May 11, 2023
327.40
327.53
325.17
327.00
2,801,614
-2.12(-0.64%)
May 10, 2023
330.99
331.43
326.18
329.12
3,429,955
-0.27(-0.08%)
May 09, 2023
329.04
330.28
328.78
329.39
1,962,057
-0.44(-0.13%)
May 08, 2023
330.77
330.98
328.73
329.83
1,823,537
-0.50(-0.15%)
May 05, 2023
327.91
331.09
327.60
330.33
3,611,321
+5.30(+1.63%)
May 04, 2023
326.95
327.25
323.11
325.04
3,639,872
-2.73(-0.83%)
May 03, 2023
330.73
331.76
327.59
327.76
3,998,850
-2.71(-0.82%)
May 02, 2023
333.48
333.54
327.96
330.47
3,336,824
-3.42(-1.03%)
May 01, 2023
334.62
336.08
333.80
333.89
2,339,559
-0.66(-0.20%)
Apr 28, 2023
330.79
334.56
330.73
334.55
3,721,808
+2.78(+0.84%)
Apr 27, 2023
327.83
332.15
327.49
331.78
3,122,281
+5.15(+1.58%)
Apr 26, 2023
329.23
330.07
326.00
326.63
3,648,156
-2.34(-0.71%)
Apr 25, 2023
331.75
332.25
328.83
328.96
2,793,391
-3.35(-1.01%)
Apr 24, 2023
331.49
332.47
330.81
332.32
2,332,038
+0.63(+0.19%)
Apr 21, 2023
331.83
332.15
330.41
331.69
2,517,881
+0.34(+0.10%)
Apr 20, 2023
330.84
332.23
330.27
331.35
2,219,277
-1.02(-0.31%)
Apr 19, 2023
332.49
333.00
331.59
332.37
2,911,141
-0.79(-0.24%)
Apr 18, 2023
333.30
333.58
331.30
333.16
2,232,657
-0.12(-0.04%)
Apr 17, 2023
332.50
333.29
331.39
333.28
2,267,563
+1.06(+0.32%)
Apr 14, 2023
333.30
334.19
330.72
332.22
3,169,761
-1.50(-0.45%)
Apr 13, 2023
330.49
333.93
329.51
333.72
3,097,699
+3.69(+1.12%)
Apr 12, 2023
332.00
332.39
329.40
330.04
3,421,659
-0.28(-0.09%)
Apr 11, 2023
329.74
331.27
329.45
330.32
2,389,233
+0.92(+0.28%)
Apr 10, 2023
327.48
329.40
326.92
329.40
2,888,884
+1.04(+0.32%)
Apr 06, 2023
327.82
328.76
326.77
328.36
2,379,753
+0.08(+0.02%)
Apr 05, 2023
327.48
328.90
327.24
328.28
2,872,427
+0.86(+0.26%)
Apr 04, 2023
329.35
329.69
326.13
327.42
2,497,340
-1.93(-0.59%)
Apr 03, 2023
327.08
329.68
327.00
329.35
3,559,745
+3.23(+0.99%)
Mar 31, 2023
323.15
326.29
323.07
326.12
2,893,845
+4.06(+1.26%)
Mar 30, 2023
322.46
322.53
320.34
322.06
2,535,809
+1.37(+0.43%)
Mar 29, 2023
320.20
320.78
318.94
320.69
2,581,481
+3.21(+1.01%)
Mar 28, 2023
317.66
319.29
316.54
317.49
2,586,966
-0.49(-0.15%)
Mar 27, 2023
318.25
319.21
316.99
317.98
3,621,327
+1.95(+0.62%)
Mar 24, 2023
313.21
316.16
311.70
316.03
4,574,797
+1.45(+0.46%)
Mar 23, 2023
315.06
318.67
312.28
314.57
4,866,739
+0.65(+0.21%)
Mar 22, 2023
319.29
321.16
313.81
313.93
4,462,934
-5.33(-1.67%)
Mar 21, 2023
319.06
319.48
317.03
319.26
3,596,338
+3.26(+1.03%)
Mar 20, 2023
313.09
316.45
313.09
316.01
4,787,230
+3.73(+1.19%)
Mar 17, 2023
314.46
314.82
310.97
312.28
5,420,797
-3.82(-1.21%)
Mar 16, 2023
310.63
316.41
309.43
316.10
6,724,553
+3.63(+1.16%)
Mar 15, 2023
309.89
312.73
308.00
312.47
6,662,367
-2.59(-0.82%)
Mar 14, 2023
315.08
316.55
311.66
315.06
4,867,708
+3.30(+1.06%)
Mar 13, 2023
309.75
316.02
309.65
311.76
6,984,689
-0.89(-0.28%)
Mar 10, 2023
315.40
317.68
311.38
312.65
7,916,873
-3.28(-1.04%)
Mar 09, 2023
322.42
323.13
315.26
315.93
4,864,220
-5.29(-1.65%)
Mar 08, 2023
321.64
322.21
319.37
321.22
3,239,461
-0.37(-0.12%)
Mar 07, 2023
327.26
327.51
321.44
321.59
5,114,255
-5.68(-1.74%)
Mar 06, 2023
327.22
328.68
326.78
327.27
2,700,736
+0.46(+0.14%)
Mar 03, 2023
324.18
327.03
323.10
326.81
3,102,127
+3.69(+1.14%)
Mar 02, 2023
320.32
323.87
319.57
323.13
3,116,478
+3.36(+1.05%)
Mar 01, 2023
318.82
320.56
318.10
319.76
3,346,683
+0.42(+0.13%)
Feb 28, 2023
321.59
321.59
319.28
319.34
3,216,325
-2.43(-0.76%)
Feb 27, 2023
323.41
324.63
320.94
321.78
2,951,033
+0.92(+0.29%)
Feb 24, 2023
320.57
321.85
319.21
320.86
3,849,886
-3.47(-1.07%)
Feb 23, 2023
324.51
325.39
320.72
324.33
6,131,892
+1.12(+0.35%)
Feb 22, 2023
324.41
325.07
322.16
323.20
2,958,098
-0.71(-0.22%)
Feb 21, 2023
327.31
328.50
323.77
323.92
3,210,628
-6.88(-2.08%)
Feb 17, 2023
328.29
330.94
327.66
330.80
3,102,840
+1.42(+0.43%)
Feb 16, 2023
330.47
332.80
329.31
329.38
3,305,674
-4.17(-1.25%)
Feb 15, 2023
331.40
333.56
330.59
333.55
2,015,960
+0.51(+0.15%)
Feb 14, 2023
333.42
335.38
330.38
333.04
3,571,862
-1.38(-0.41%)
Feb 13, 2023
330.84
334.43
330.84
334.42
2,741,122
+3.73(+1.13%)
Feb 10, 2023
328.75
330.96
327.98
330.69
2,585,281
+1.61(+0.49%)
Feb 09, 2023
333.64
334.43
328.08
329.08
3,328,431
-2.28(-0.69%)
Feb 08, 2023
332.29
333.36
330.80
331.37
2,832,083
-2.05(-0.61%)
Feb 07, 2023
328.95
334.18
328.21
333.42
5,087,996
+2.97(+0.90%)
Feb 06, 2023
329.64
331.50
328.70
330.45
2,772,334
-0.49(-0.15%)
Feb 03, 2023
330.73
333.56
329.94
330.94
6,662,394
-1.42(-0.43%)
Feb 02, 2023
333.40
333.40
329.99
332.35
5,282,354
-0.43(-0.13%)
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
.