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
)
421.11
+0.54 (+0.13%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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 29, 2021
284.60
285.40
279.61
280.75
6,332,470
-5.86(-2.05%)
Jan 28, 2021
285.59
289.75
285.45
286.61
6,816,262
+2.63(+0.93%)
Jan 27, 2021
287.05
287.22
282.89
283.98
6,107,569
-5.74(-1.98%)
Jan 26, 2021
290.80
291.41
289.55
289.72
2,365,547
-0.24(-0.08%)
Jan 25, 2021
289.35
290.09
286.19
289.96
4,847,362
-0.30(-0.10%)
Jan 22, 2021
290.16
291.25
289.44
290.26
2,188,850
-1.78(-0.61%)
Jan 21, 2021
292.18
292.83
291.42
292.04
2,059,662
+0.09(+0.03%)
Jan 20, 2021
290.69
292.48
290.24
291.95
2,551,697
+2.29(+0.79%)
Jan 19, 2021
290.63
290.99
288.98
289.66
2,960,131
+1.12(+0.39%)
Jan 15, 2021
288.43
289.66
286.57
288.53
4,281,270
-1.69(-0.58%)
Jan 14, 2021
291.66
292.30
290.07
290.22
3,433,004
-0.54(-0.19%)
Jan 13, 2021
290.76
291.67
290.10
290.76
1,974,298
-0.10(-0.04%)
Jan 12, 2021
290.34
291.34
289.15
290.87
2,444,866
+0.53(+0.18%)
Jan 11, 2021
288.76
291.11
288.69
290.33
3,003,522
-0.81(-0.28%)
Jan 08, 2021
291.34
291.51
288.29
291.15
3,455,937
+0.50(+0.17%)
Jan 07, 2021
289.91
292.03
289.29
290.64
4,380,104
+2.14(+0.74%)
Jan 06, 2021
284.32
290.40
283.68
288.50
7,769,361
+4.09(+1.44%)
Jan 05, 2021
282.62
285.54
282.10
284.41
3,566,864
+1.42(+0.50%)
Jan 04, 2021
286.98
287.05
279.63
282.98
5,448,671
-3.25(-1.13%)
Dec 31, 2020
286.23
286.23
286.23
2,217,105
+1.55(+0.55%)
Dec 30, 2020
284.66
285.61
284.43
284.68
2,217,105
+0.63(+0.22%)
Dec 29, 2020
285.89
286.15
283.28
284.05
2,466,671
-0.51(-0.18%)
Dec 28, 2020
284.27
285.63
283.95
284.56
2,526,542
+1.85(+0.66%)
Dec 24, 2020
282.37
282.78
281.68
282.70
2,089,330
+0.69(+0.25%)
Dec 23, 2020
281.94
283.42
281.88
282.01
2,892,303
+1.13(+0.40%)
Dec 22, 2020
282.54
282.57
280.68
280.88
2,882,788
-1.94(-0.69%)
Dec 21, 2020
279.68
283.59
278.40
282.82
6,757,752
+0.22(+0.08%)
Dec 18, 2020
283.69
283.75
281.03
282.59
4,745,624
-0.94(-0.33%)
Dec 17, 2020
283.28
283.73
282.93
283.53
3,198,902
+1.25(+0.44%)
Dec 16, 2020
282.64
282.95
281.50
282.28
2,104,610
-0.44(-0.16%)
Dec 15, 2020
281.16
283.01
279.78
282.72
4,508,017
+3.29(+1.18%)
Dec 14, 2020
283.09
283.82
279.33
279.43
3,885,351
-1.71(-0.61%)
Dec 11, 2020
279.74
281.37
279.04
281.14
2,627,090
+0.36(+0.13%)
Dec 10, 2020
280.26
281.34
279.52
280.77
2,559,841
-0.32(-0.11%)
Dec 09, 2020
283.28
283.63
280.24
281.09
3,282,932
-1.23(-0.44%)
Dec 08, 2020
280.28
282.95
280.25
282.32
2,348,933
+1.03(+0.37%)
Dec 07, 2020
281.92
282.29
280.27
281.30
2,762,185
-1.39(-0.49%)
Dec 04, 2020
280.96
282.69
280.83
282.69
2,940,611
+2.36(+0.84%)
Dec 03, 2020
279.69
281.58
279.38
280.32
3,330,628
+0.82(+0.29%)
Dec 02, 2020
277.56
279.65
276.86
279.50
2,638,671
+0.69(+0.25%)
Dec 01, 2020
280.02
281.21
278.57
278.81
3,041,262
+1.70(+0.61%)
Nov 30, 2020
277.95
278.21
275.36
277.11
4,415,224
-2.45(-0.88%)
Nov 27, 2020
279.75
280.45
278.56
279.56
1,624,871
+0.47(+0.17%)
Nov 25, 2020
280.22
280.31
278.45
279.09
2,814,196
-1.58(-0.56%)
Nov 24, 2020
279.28
281.31
278.68
280.67
4,253,238
+3.58(+1.29%)
Nov 23, 2020
274.91
277.14
274.18
277.09
3,008,385
+3.80(+1.39%)
Nov 20, 2020
274.87
275.21
272.98
273.29
3,310,221
-2.01(-0.73%)
Nov 19, 2020
274.11
275.74
273.03
275.30
3,464,005
+0.53(+0.19%)
Nov 18, 2020
278.90
279.42
274.76
274.76
3,815,818
-3.31(-1.19%)
Nov 17, 2020
277.14
278.86
275.55
278.07
4,335,135
-1.56(-0.56%)
Nov 16, 2020
278.98
279.72
277.38
279.63
4,915,168
+4.50(+1.64%)
Nov 13, 2020
273.10
275.85
272.58
275.13
3,328,594
+3.82(+1.41%)
Nov 12, 2020
272.40
273.42
269.57
271.31
4,689,089
-2.85(-1.04%)
Nov 11, 2020
275.99
276.05
273.06
274.16
3,100,882
-0.37(-0.14%)
Nov 10, 2020
273.40
274.95
271.63
274.53
4,646,180
+2.60(+0.96%)
Nov 09, 2020
278.35
279.17
271.62
271.93
11,560,044
+7.92(+3.00%)
Nov 06, 2020
264.69
265.09
262.77
264.01
3,302,204
-0.64(-0.24%)
Nov 05, 2020
263.14
265.63
262.94
264.65
4,590,749
+5.03(+1.94%)
Nov 04, 2020
257.18
263.86
256.87
259.62
7,232,112
+3.60(+1.41%)
Nov 03, 2020
254.16
257.68
253.74
256.02
4,539,816
+5.08(+2.02%)
Nov 02, 2020
250.66
252.15
248.82
250.94
5,411,785
+3.86(+1.56%)
Oct 30, 2020
247.05
248.25
243.68
247.08
5,663,052
-1.43(-0.57%)
Oct 29, 2020
247.15
250.70
244.98
248.51
5,861,963
+1.03(+0.42%)
Oct 28, 2020
250.75
252.38
247.04
247.47
6,226,521
-8.56(-3.34%)
Oct 27, 2020
258.16
258.27
255.97
256.03
3,241,210
-2.18(-0.84%)
Oct 26, 2020
261.14
261.37
255.13
258.21
5,500,958
-5.91(-2.24%)
Oct 23, 2020
265.15
265.24
262.41
264.12
2,318,258
-0.29(-0.11%)
Oct 22, 2020
262.96
264.88
261.29
264.41
2,492,152
+1.57(+0.60%)
Oct 21, 2020
263.37
265.17
262.71
262.84
3,084,282
-0.91(-0.35%)
Oct 20, 2020
263.95
266.28
263.10
263.76
3,578,983
+0.86(+0.33%)
Oct 19, 2020
267.20
267.59
262.20
262.90
3,040,269
-3.67(-1.38%)
Oct 16, 2020
266.82
268.81
266.50
266.57
2,588,167
+0.69(+0.26%)
Oct 15, 2020
262.79
265.93
262.45
265.88
3,359,153
+0.21(+0.08%)
Oct 14, 2020
267.63
268.31
265.17
265.68
2,435,056
-1.50(-0.56%)
Oct 13, 2020
268.04
268.46
266.51
267.18
2,607,122
-2.28(-0.85%)
Oct 12, 2020
267.38
269.85
267.12
269.46
2,719,175
+3.04(+1.14%)
Oct 09, 2020
266.13
267.25
265.01
266.43
2,735,722
+1.53(+0.58%)
Oct 08, 2020
265.11
265.26
263.41
264.90
2,302,246
+1.28(+0.48%)
Oct 07, 2020
261.16
264.32
261.11
263.62
2,598,089
+4.85(+1.87%)
Oct 06, 2020
263.27
264.18
258.33
258.77
4,675,698
-3.53(-1.35%)
Oct 05, 2020
259.77
262.38
259.74
262.31
1,992,847
+4.39(+1.70%)
Oct 02, 2020
255.47
259.51
254.94
257.92
5,120,934
-1.25(-0.48%)
Oct 01, 2020
260.27
261.23
257.70
259.17
3,184,034
+0.60(+0.23%)
Sep 30, 2020
256.24
261.06
256.24
258.57
4,320,321
+2.87(+1.12%)
Sep 29, 2020
256.80
257.15
254.65
255.70
2,122,468
-1.38(-0.54%)
Sep 28, 2020
256.48
258.22
255.98
257.08
2,983,192
+3.91(+1.55%)
Sep 25, 2020
248.56
253.73
248.07
253.16
3,870,858
+3.35(+1.34%)
Sep 24, 2020
248.66
252.40
247.17
249.81
4,752,891
+0.49(+0.19%)
Sep 23, 2020
255.48
255.86
248.86
249.33
3,814,736
-4.87(-1.92%)
Sep 22, 2020
253.14
254.60
251.39
254.20
3,391,139
+1.28(+0.50%)
Sep 21, 2020
253.05
253.60
248.83
252.92
6,362,870
-4.73(-1.84%)
Sep 18, 2020
259.99
260.34
256.03
257.66
3,387,806
-2.22(-0.85%)
Sep 17, 2020
258.13
261.35
257.57
259.88
3,551,061
-1.36(-0.52%)
Sep 16, 2020
261.71
264.21
261.00
261.23
2,862,244
+0.42(+0.16%)
Sep 15, 2020
262.53
262.97
260.17
260.82
2,502,724
+0.05(+0.02%)
Sep 14, 2020
259.27
261.61
259.04
260.77
2,549,587
+3.20(+1.24%)
Sep 11, 2020
257.44
259.18
255.59
257.57
2,998,623
+1.21(+0.47%)
Sep 10, 2020
261.33
262.29
255.49
256.36
3,715,705
-3.77(-1.45%)
Sep 09, 2020
258.50
262.59
257.85
260.14
3,749,391
+4.12(+1.61%)
Sep 08, 2020
259.18
259.19
255.64
256.02
5,123,996
-5.90(-2.25%)
Sep 04, 2020
264.84
265.66
257.50
261.92
7,687,294
-1.46(-0.55%)
Sep 03, 2020
270.47
271.77
261.30
263.38
6,564,828
-7.31(-2.70%)
Sep 02, 2020
267.79
271.49
267.34
270.70
3,719,826
+4.11(+1.54%)
Sep 01, 2020
263.74
266.72
263.22
266.59
3,262,320
+2.33(+0.88%)
Aug 31, 2020
266.10
266.17
263.89
264.25
4,367,557
-2.25(-0.84%)
Aug 28, 2020
266.07
267.20
264.93
266.50
2,921,275
+1.54(+0.58%)
Aug 27, 2020
264.40
266.27
263.70
264.96
3,691,154
+1.39(+0.53%)
Aug 26, 2020
262.70
263.63
261.74
263.57
2,846,238
+0.86(+0.33%)
Aug 25, 2020
264.21
264.21
261.23
262.71
3,595,650
-0.52(-0.20%)
Aug 24, 2020
261.88
263.30
260.71
263.23
2,818,553
+3.62(+1.39%)
Aug 21, 2020
257.52
259.91
257.36
259.62
2,798,206
+1.88(+0.73%)
Aug 20, 2020
256.04
258.17
255.88
257.74
2,217,573
+0.41(+0.16%)
Aug 19, 2020
258.49
259.47
256.90
257.33
3,630,004
-0.71(-0.28%)
Aug 18, 2020
258.88
259.13
257.03
258.04
1,806,483
-0.70(-0.27%)
Aug 17, 2020
259.84
259.94
258.32
258.74
2,624,172
-0.79(-0.30%)
Aug 14, 2020
258.07
259.86
257.76
259.52
2,422,539
+0.35(+0.14%)
Aug 13, 2020
258.90
259.92
258.07
259.17
1,796,775
-0.57(-0.22%)
Aug 12, 2020
259.56
260.40
258.52
259.75
2,855,621
+2.64(+1.03%)
Aug 11, 2020
260.55
261.36
256.44
257.11
4,893,763
-0.88(-0.34%)
Aug 10, 2020
255.55
258.12
255.52
257.99
2,494,557
+3.26(+1.28%)
Aug 07, 2020
253.43
254.91
252.73
254.72
2,491,754
+0.67(+0.26%)
Aug 06, 2020
251.95
254.17
251.89
254.05
2,094,013
+1.76(+0.70%)
Aug 05, 2020
250.43
252.54
250.34
252.29
2,297,791
+3.29(+1.32%)
Aug 04, 2020
246.99
248.97
246.75
249.00
2,056,149
+1.60(+0.65%)
Aug 03, 2020
246.42
247.79
246.12
247.39
2,770,424
+2.20(+0.90%)
Jul 31, 2020
244.65
245.32
241.33
245.19
3,576,344
+0.99(+0.41%)
Jul 30, 2020
243.46
244.70
241.10
244.20
3,285,158
-2.06(-0.84%)
Jul 29, 2020
245.05
246.79
244.69
246.26
2,064,711
+1.46(+0.60%)
Jul 28, 2020
245.72
246.36
244.53
244.81
2,141,118
-1.87(-0.76%)
Jul 27, 2020
245.59
247.01
245.19
246.68
2,837,636
+1.17(+0.48%)
Jul 24, 2020
245.94
247.04
244.92
245.51
2,843,653
-1.86(-0.75%)
Jul 23, 2020
250.10
250.23
246.37
247.37
3,053,228
-3.05(-1.22%)
Jul 22, 2020
248.41
250.76
248.37
250.42
2,193,910
+1.52(+0.61%)
Jul 21, 2020
249.34
250.69
248.26
248.90
3,423,282
+1.41(+0.57%)
Jul 20, 2020
247.09
248.25
245.83
247.49
4,329,766
+0.07(+0.03%)
Jul 17, 2020
248.53
248.65
246.88
247.41
3,681,784
-0.48(-0.19%)
Jul 16, 2020
247.61
249.25
246.55
247.89
2,667,830
-1.34(-0.54%)
Jul 15, 2020
250.67
250.74
247.50
249.23
5,621,785
+2.15(+0.87%)
Jul 14, 2020
241.47
247.50
241.06
247.08
8,199,583
+5.14(+2.13%)
Jul 13, 2020
243.81
247.01
241.51
241.93
5,250,068
+0.20(+0.08%)
Jul 10, 2020
238.38
242.04
237.69
241.73
3,355,712
+3.32(+1.39%)
Jul 09, 2020
241.78
242.07
236.66
238.41
4,289,621
-3.76(-1.55%)
Jul 08, 2020
240.64
242.18
239.35
242.18
3,049,946
+2.09(+0.87%)
Jul 07, 2020
241.99
242.69
239.84
240.08
3,043,147
-3.67(-1.51%)
Jul 06, 2020
242.97
243.88
241.78
243.75
3,207,132
+4.24(+1.77%)
Jul 02, 2020
242.04
242.98
239.00
239.51
4,132,356
+1.03(+0.43%)
Jul 01, 2020
239.92
241.21
238.32
238.48
3,852,021
-0.52(-0.22%)
Jun 30, 2020
236.40
240.09
236.08
239.00
3,944,891
+1.82(+0.77%)
Jun 29, 2020
233.72
237.37
232.58
237.18
4,043,281
+5.12(+2.21%)
Jun 26, 2020
236.94
237.31
231.42
232.05
5,752,433
-6.54(-2.74%)
Jun 25, 2020
234.80
238.85
233.61
238.60
4,630,336
+2.60(+1.10%)
Jun 24, 2020
240.25
240.53
234.43
235.99
6,357,786
-6.37(-2.63%)
Jun 23, 2020
243.59
243.89
241.91
242.36
3,174,332
+1.09(+0.45%)
Jun 22, 2020
239.80
241.51
237.89
241.27
3,023,193
+1.41(+0.59%)
Jun 19, 2020
244.87
245.10
238.75
239.86
6,314,794
-1.76(-0.73%)
Jun 18, 2020
240.31
242.36
239.45
241.62
3,508,876
-0.34(-0.14%)
Jun 17, 2020
244.54
244.62
241.44
241.96
3,949,106
-1.85(-0.76%)
Jun 16, 2020
246.83
246.87
239.06
243.81
9,964,107
+5.06(+2.12%)
Jun 15, 2020
231.30
239.91
230.20
238.75
7,995,908
+1.49(+0.63%)
Jun 12, 2020
239.35
240.57
232.36
237.26
10,623,087
+4.35(+1.87%)
Jun 11, 2020
242.25
243.52
232.31
232.91
15,395,560
-15.80(-6.35%)
Jun 10, 2020
252.47
253.38
248.71
248.71
7,053,028
-3.93(-1.55%)
Jun 09, 2020
252.51
254.16
251.49
252.64
5,006,303
-2.68(-1.05%)
Jun 08, 2020
252.20
255.41
252.20
255.32
5,042,222
+4.38(+1.75%)
Jun 05, 2020
249.89
253.17
249.32
250.94
8,512,580
+7.59(+3.12%)
Jun 04, 2020
242.47
244.37
241.56
243.35
4,247,348
+0.15(+0.06%)
Jun 03, 2020
240.60
243.97
239.96
243.21
5,601,063
+4.92(+2.06%)
Jun 02, 2020
237.09
238.35
236.31
238.29
3,280,251
+3.63(+1.55%)
Jun 01, 2020
234.53
236.16
233.53
234.66
2,244,971
-0.34(-0.15%)
May 29, 2020
234.06
235.95
231.66
235.00
5,553,931
-0.06(-0.02%)
May 28, 2020
238.31
238.37
234.63
235.06
5,367,985
-1.31(-0.56%)
May 27, 2020
234.48
236.38
231.34
236.37
5,732,171
+5.10(+2.21%)
May 26, 2020
231.81
232.90
230.92
231.27
5,267,319
+4.96(+2.19%)
May 22, 2020
226.33
226.51
224.72
226.30
2,728,055
-0.13(-0.06%)
May 21, 2020
226.92
228.61
225.38
226.43
3,646,279
-0.66(-0.29%)
May 20, 2020
226.78
227.87
226.16
227.09
3,541,048
+3.24(+1.45%)
May 19, 2020
226.83
227.36
223.71
223.84
4,760,973
-3.43(-1.51%)
May 18, 2020
225.04
228.45
224.90
227.27
5,657,406
+8.34(+3.81%)
May 15, 2020
216.40
219.25
215.70
218.94
5,205,931
+0.57(+0.26%)
May 14, 2020
212.21
218.37
210.57
218.36
7,540,137
+3.62(+1.69%)
May 13, 2020
218.56
219.06
213.08
214.74
8,137,475
-4.85(-2.21%)
May 12, 2020
224.88
225.18
219.46
219.59
6,925,965
-4.13(-1.85%)
May 11, 2020
222.91
224.99
222.28
223.72
2,964,381
-0.98(-0.43%)
May 08, 2020
223.45
224.87
222.60
224.70
4,233,168
+4.34(+1.97%)
May 07, 2020
220.66
222.45
220.02
220.35
3,681,856
+1.89(+0.87%)
May 06, 2020
221.67
221.86
218.22
218.46
3,331,655
-1.79(-0.81%)
May 05, 2020
221.38
222.97
220.16
220.25
3,399,959
+1.27(+0.58%)
May 04, 2020
216.94
219.28
215.49
218.98
4,165,478
+0.13(+0.06%)
May 01, 2020
220.97
221.66
218.13
218.85
5,121,132
-5.48(-2.44%)
Apr 30, 2020
225.23
226.13
223.12
224.33
5,328,151
-2.98(-1.31%)
Apr 29, 2020
226.41
228.43
225.23
227.31
5,414,681
+4.94(+2.22%)
Apr 28, 2020
225.98
226.12
221.69
222.37
5,094,603
-0.21(-0.10%)
Apr 27, 2020
220.55
223.38
219.93
222.58
3,936,019
+3.22(+1.47%)
Apr 24, 2020
218.23
219.82
216.01
219.36
3,873,321
+2.55(+1.17%)
Apr 23, 2020
217.22
220.36
216.59
216.81
6,894,694
+0.28(+0.13%)
Apr 22, 2020
216.19
217.92
215.26
216.54
4,685,018
+4.20(+1.98%)
Apr 21, 2020
213.36
215.22
211.59
212.34
7,116,155
-5.92(-2.71%)
Apr 20, 2020
219.74
222.38
217.91
218.26
7,969,850
-5.34(-2.39%)
Apr 17, 2020
222.84
223.81
219.75
223.60
6,423,370
+6.66(+3.07%)
Apr 16, 2020
217.27
217.61
214.03
216.94
6,551,705
+0.24(+0.11%)
Apr 15, 2020
216.15
218.09
214.22
216.70
7,392,510
-4.24(-1.92%)
Apr 14, 2020
220.04
221.67
218.36
220.94
5,836,235
+5.27(+2.44%)
Apr 13, 2020
217.93
218.19
212.91
215.67
7,318,528
-2.93(-1.34%)
Apr 09, 2020
219.25
221.41
216.73
218.60
10,217,008
+2.59(+1.20%)
Apr 08, 2020
211.23
216.86
209.11
216.01
7,553,321
+7.12(+3.41%)
Apr 07, 2020
217.05
217.70
208.75
208.89
11,747,168
+0.06(+0.03%)
Apr 06, 2020
201.83
210.09
201.07
208.82
11,173,180
+14.69(+7.56%)
Apr 03, 2020
196.10
197.78
192.38
194.14
7,229,675
-3.10(-1.57%)
Apr 02, 2020
192.03
198.00
190.98
197.23
8,908,488
+4.22(+2.19%)
Apr 01, 2020
194.18
197.99
191.53
193.01
9,283,129
-9.08(-4.49%)
Mar 31, 2020
204.60
207.18
201.36
202.09
9,123,373
-3.57(-1.73%)
Mar 30, 2020
200.37
206.23
198.28
205.66
8,332,274
+6.22(+3.12%)
Mar 27, 2020
200.60
205.81
197.80
199.44
11,439,799
-8.04(-3.87%)
Mar 26, 2020
197.67
208.21
197.28
207.47
17,408,564
+11.99(+6.14%)
Mar 25, 2020
194.11
202.96
189.27
195.48
19,018,088
+5.00(+2.62%)
Mar 24, 2020
180.93
191.01
180.87
190.49
15,273,725
+18.91(+11.02%)
Mar 23, 2020
175.27
176.25
167.86
171.58
17,005,642
-5.32(-3.01%)
Mar 20, 2020
187.40
189.24
176.07
176.90
13,241,007
-8.12(-4.39%)
Mar 19, 2020
182.32
188.39
176.75
185.02
14,709,058
+1.77(+0.96%)
Mar 18, 2020
182.96
188.81
174.32
183.25
14,527,709
-12.94(-6.60%)
Mar 17, 2020
190.26
197.11
183.22
196.19
17,427,538
+10.09(+5.42%)
Mar 16, 2020
189.79
200.64
185.20
186.10
13,488,048
-27.22(-12.76%)
Mar 13, 2020
207.39
213.66
196.03
213.32
14,880,282
+18.38(+9.43%)
Mar 12, 2020
202.66
210.47
194.69
194.94
18,777,972
-21.81(-10.06%)
Mar 11, 2020
223.83
225.09
214.69
216.75
8,399,003
-13.45(-5.84%)
Mar 10, 2020
227.28
230.26
217.90
230.20
10,222,948
+10.80(+4.92%)
Mar 09, 2020
221.96
227.07
217.98
219.40
11,289,106
-18.50(-7.78%)
Mar 06, 2020
233.14
239.05
232.00
237.90
8,021,490
-2.40(-1.00%)
Mar 05, 2020
242.88
244.96
238.55
240.30
6,361,783
-8.67(-3.48%)
Mar 04, 2020
243.97
249.17
241.68
248.97
5,874,534
+10.65(+4.47%)
Mar 03, 2020
246.13
249.09
236.37
238.31
12,470,852
-7.11(-2.90%)
Mar 02, 2020
235.93
245.62
233.50
245.42
9,263,617
+11.46(+4.90%)
Feb 28, 2020
230.25
234.47
227.01
233.96
19,100,968
-2.70(-1.14%)
Feb 27, 2020
243.42
246.06
236.56
236.66
12,128,035
-11.25(-4.54%)
Feb 26, 2020
249.98
253.03
247.07
247.91
8,135,980
-0.88(-0.35%)
Feb 25, 2020
258.07
258.59
248.04
248.79
10,725,647
-8.14(-3.17%)
Feb 24, 2020
257.64
259.89
256.39
256.94
7,140,858
-9.36(-3.51%)
Feb 21, 2020
267.26
267.50
265.38
266.29
3,561,105
-2.06(-0.77%)
Feb 20, 2020
269.06
269.73
265.95
268.35
3,804,178
-1.21(-0.45%)
Feb 19, 2020
269.25
270.12
268.90
269.56
1,599,708
+1.05(+0.39%)
Feb 18, 2020
268.69
269.35
267.41
268.50
2,616,436
-1.46(-0.54%)
Feb 14, 2020
270.35
270.50
268.91
269.96
2,031,215
-0.26(-0.10%)
Feb 13, 2020
269.82
271.15
269.39
270.22
2,869,557
-0.82(-0.30%)
Feb 12, 2020
270.04
271.18
269.95
271.04
3,019,610
+2.55(+0.95%)
Feb 11, 2020
269.79
269.85
267.89
268.49
2,173,087
-0.01(-0.00%)
Feb 10, 2020
265.98
268.51
265.94
268.50
3,112,702
+1.61(+0.60%)
Feb 07, 2020
268.33
268.37
266.40
266.89
4,188,775
-2.34(-0.87%)
Feb 06, 2020
269.48
269.59
268.04
269.23
3,098,047
+0.81(+0.30%)
Feb 05, 2020
266.50
268.58
265.75
268.42
3,596,719
+4.42(+1.67%)
Feb 04, 2020
263.67
264.88
263.43
264.00
3,266,823
+3.72(+1.43%)
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
.