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
)
820.34
+5.28 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2022
307.44
307.89
299.74
305.13
2,785,000
-2.31(-0.75%)
May 31, 2022
310.57
312.37
303.12
307.44
6,419,691
-9.85(-3.10%)
May 27, 2022
306.67
317.88
305.31
317.29
3,766,336
+9.83(+3.20%)
May 26, 2022
299.39
307.90
297.80
307.46
3,348,302
+6.33(+2.10%)
May 25, 2022
301.13
304.48
298.81
301.14
3,257,505
+1.03(+0.34%)
May 24, 2022
297.90
301.79
294.06
300.11
2,859,326
+3.30(+1.11%)
May 23, 2022
294.85
299.09
293.62
296.81
2,928,350
+3.68(+1.26%)
May 20, 2022
285.17
293.52
283.39
293.13
3,187,806
+12.34(+4.39%)
May 19, 2022
287.96
287.96
278.93
280.79
3,218,990
-8.75(-3.02%)
May 18, 2022
294.26
296.81
288.40
289.54
2,203,344
-6.09(-2.06%)
May 17, 2022
294.26
297.60
287.78
295.63
2,604,152
+1.98(+0.67%)
May 16, 2022
286.52
303.52
286.02
293.65
5,215,986
+7.60(+2.66%)
May 13, 2022
287.03
287.20
281.03
286.05
2,383,262
+0.79(+0.28%)
May 12, 2022
276.98
285.44
276.97
285.26
2,424,328
+5.00(+1.78%)
May 11, 2022
277.31
287.90
276.65
280.26
2,685,243
+0.97(+0.35%)
May 10, 2022
285.45
286.85
278.61
279.29
3,212,977
-3.45(-1.22%)
May 09, 2022
286.93
288.32
280.22
282.75
3,554,383
-7.50(-2.58%)
May 06, 2022
283.66
291.56
282.05
290.24
2,998,403
+4.43(+1.55%)
May 05, 2022
286.84
288.38
281.83
285.81
3,191,894
-2.47(-0.86%)
May 04, 2022
282.03
290.32
277.75
288.29
2,806,427
+6.68(+2.37%)
May 03, 2022
282.16
283.31
277.74
281.61
2,157,859
-1.46(-0.51%)
May 02, 2022
284.70
286.27
277.91
283.07
2,854,011
-2.51(-0.88%)
Apr 29, 2022
289.16
290.64
282.66
285.58
4,016,856
-5.02(-1.73%)
Apr 28, 2022
289.35
293.77
282.09
290.60
6,022,399
+11.91(+4.27%)
Apr 27, 2022
276.75
281.67
274.30
278.70
2,405,716
+2.21(+0.80%)
Apr 26, 2022
279.76
283.70
276.45
276.49
2,216,341
-2.32(-0.83%)
Apr 25, 2022
272.50
279.54
270.62
278.81
2,465,197
+6.32(+2.32%)
Apr 22, 2022
282.81
283.13
272.16
272.48
2,843,307
-10.64(-3.76%)
Apr 21, 2022
286.35
286.87
280.23
283.12
2,778,496
-3.24(-1.13%)
Apr 20, 2022
290.36
292.30
285.75
286.35
2,668,463
-4.00(-1.38%)
Apr 19, 2022
291.72
292.97
287.21
290.35
2,068,444
-1.77(-0.61%)
Apr 18, 2022
294.32
295.29
290.14
292.12
1,617,564
-2.97(-1.01%)
Apr 14, 2022
296.94
297.64
293.46
295.09
1,941,644
-0.79(-0.27%)
Apr 13, 2022
300.39
301.39
293.67
295.88
2,586,391
-5.29(-1.76%)
Apr 12, 2022
299.70
302.67
297.36
301.17
2,749,878
-0.86(-0.28%)
Apr 11, 2022
306.07
306.72
301.14
302.03
2,227,471
-2.67(-0.88%)
Apr 08, 2022
301.09
305.38
301.05
304.70
3,094,059
+3.19(+1.06%)
Apr 07, 2022
298.16
306.96
298.16
301.51
4,368,141
+2.53(+0.85%)
Apr 06, 2022
289.45
299.69
288.16
298.98
4,779,824
+13.05(+4.56%)
Apr 05, 2022
285.18
289.20
282.62
285.93
2,377,984
+1.05(+0.37%)
Apr 04, 2022
286.19
288.37
284.43
284.88
3,083,304
-1.22(-0.43%)
Apr 01, 2022
279.73
286.57
277.63
286.11
3,136,489
+6.16(+2.20%)
Mar 31, 2022
282.88
285.26
279.51
279.95
3,305,425
-3.44(-1.21%)
Mar 30, 2022
284.06
285.74
281.53
283.39
2,271,032
+1.47(+0.52%)
Mar 29, 2022
285.48
286.57
281.13
281.92
2,861,679
-3.20(-1.12%)
Mar 28, 2022
284.80
285.89
281.85
285.12
2,245,175
+2.58(+0.91%)
Mar 25, 2022
282.03
285.11
280.15
282.54
2,455,108
+1.30(+0.46%)
Mar 24, 2022
279.87
282.37
278.28
281.24
2,467,742
+3.42(+1.23%)
Mar 23, 2022
278.04
281.72
277.00
277.82
3,221,598
-0.81(-0.29%)
Mar 22, 2022
283.18
284.05
277.04
278.63
3,898,740
-4.52(-1.59%)
Mar 21, 2022
281.31
288.71
281.31
283.14
3,574,800
+1.95(+0.70%)
Mar 18, 2022
279.43
284.82
278.47
281.19
4,662,476
+2.08(+0.75%)
Mar 17, 2022
270.80
279.48
270.25
279.11
3,344,637
+8.87(+3.28%)
Mar 16, 2022
271.62
272.36
266.89
270.24
3,217,611
+0.96(+0.36%)
Mar 15, 2022
263.82
270.28
263.82
269.28
4,497,398
+6.31(+2.40%)
Mar 14, 2022
262.96
264.83
261.33
262.97
2,776,072
+2.64(+1.01%)
Mar 11, 2022
259.13
265.63
259.13
260.33
2,526,284
+0.27(+0.11%)
Mar 10, 2022
256.95
261.73
256.95
260.06
2,861,324
+3.16(+1.23%)
Mar 09, 2022
257.40
261.79
256.19
256.90
3,033,561
+2.79(+1.10%)
Mar 08, 2022
254.10
259.35
253.10
254.10
3,562,444
-1.67(-0.65%)
Mar 07, 2022
254.03
257.72
252.08
255.77
3,145,310
-1.20(-0.47%)
Mar 04, 2022
250.47
257.55
249.79
256.98
3,577,393
+4.14(+1.64%)
Mar 03, 2022
249.12
253.76
248.68
252.84
3,226,007
+4.37(+1.76%)
Mar 02, 2022
244.28
250.73
243.47
248.47
2,508,253
+4.57(+1.87%)
Mar 01, 2022
242.01
244.73
239.94
243.91
2,939,161
-0.44(-0.18%)
Feb 28, 2022
240.62
244.45
239.10
244.34
3,261,475
-0.88(-0.36%)
Feb 25, 2022
238.37
247.23
243.36
245.22
2,498,382
+7.60(+3.20%)
Feb 24, 2022
229.91
238.46
228.75
237.63
3,353,224
+4.66(+2.00%)
Feb 23, 2022
235.16
237.24
232.68
232.97
2,349,777
-0.80(-0.34%)
Feb 22, 2022
233.85
235.46
232.19
233.77
3,003,962
-1.15(-0.49%)
Feb 18, 2022
234.92
0
-0.65(-0.27%)
Feb 17, 2022
240.07
240.08
235.02
235.57
2,105,929
-4.51(-1.88%)
Feb 16, 2022
237.14
241.48
237.14
240.07
2,515,370
+1.70(+0.71%)
Feb 15, 2022
231.34
239.30
231.34
238.37
3,487,845
+8.95(+3.90%)
Feb 14, 2022
228.75
231.57
226.67
229.43
2,631,022
-0.07(-0.03%)
Feb 11, 2022
232.89
234.26
228.63
229.50
2,110,349
-3.80(-1.63%)
Feb 10, 2022
233.55
237.62
231.80
233.29
2,344,952
-3.53(-1.49%)
Feb 09, 2022
234.87
237.99
234.68
236.83
1,807,775
+3.27(+1.40%)
Feb 08, 2022
235.49
236.46
231.18
233.56
2,683,876
-3.54(-1.49%)
Feb 07, 2022
235.99
237.57
233.94
237.10
4,055,759
+1.25(+0.53%)
Feb 04, 2022
236.29
237.63
234.83
235.85
3,666,569
-2.47(-1.04%)
Feb 03, 2022
240.94
238.33
3,567,617
-5.86(-2.40%)
Feb 02, 2022
238.85
245.20
237.56
244.19
2,655,629
+2.48(+1.03%)
Feb 01, 2022
240.51
242.25
236.82
241.70
2,514,894
+2.81(+1.18%)
Jan 31, 2022
236.83
238.99
238.89
3,323,303
+0.28(+0.12%)
Jan 28, 2022
231.20
238.72
228.82
238.61
3,169,451
+8.16(+3.54%)
Jan 27, 2022
233.62
236.83
229.51
230.45
2,237,775
-1.11(-0.48%)
Jan 26, 2022
233.28
236.01
229.66
231.56
2,991,023
-1.56(-0.67%)
Jan 25, 2022
230.54
234.97
228.89
233.12
2,592,214
-0.94(-0.40%)
Jan 24, 2022
236.13
237.30
226.52
234.05
3,813,850
-2.57(-1.09%)
Jan 21, 2022
240.34
241.31
235.71
236.62
2,864,510
-0.07(-0.03%)
Jan 20, 2022
239.07
241.38
236.08
236.69
2,725,978
-1.87(-0.78%)
Jan 19, 2022
239.81
243.78
238.24
238.56
2,554,954
-1.97(-0.82%)
Jan 18, 2022
236.32
241.94
235.68
240.53
3,329,386
+2.87(+1.21%)
Jan 14, 2022
237.65
0
-5.40(-2.22%)
Jan 13, 2022
247.34
248.73
241.97
243.06
3,827,279
-6.08(-2.44%)
Jan 12, 2022
246.20
250.62
244.32
249.14
6,739,843
-6.23(-2.44%)
Jan 11, 2022
254.66
255.46
250.25
255.37
2,352,584
+2.15(+0.85%)
Jan 10, 2022
251.35
253.27
249.11
253.22
2,646,536
+0.59(+0.23%)
Jan 07, 2022
252.86
254.33
249.91
252.63
2,306,328
+0.17(+0.07%)
Jan 06, 2022
253.21
254.37
248.69
252.46
2,941,057
-1.28(-0.51%)
Jan 05, 2022
261.06
261.65
253.52
253.75
3,085,466
-6.00(-2.31%)
Jan 04, 2022
261.88
262.73
256.60
259.74
2,404,194
-4.79(-1.81%)
Jan 03, 2022
267.14
267.14
259.99
264.53
2,692,642
-4.37(-1.63%)
Dec 31, 2021
270.12
271.35
268.70
268.90
1,351,534
-1.00(-0.37%)
Dec 30, 2021
271.80
273.22
269.05
269.91
1,213,284
-1.14(-0.42%)
Dec 29, 2021
268.51
271.96
268.44
271.05
1,140,673
+1.94(+0.72%)
Dec 28, 2021
271.94
272.00
268.58
269.11
1,062,020
-1.93(-0.71%)
Dec 27, 2021
267.75
272.88
267.44
271.04
1,722,710
+5.17(+1.94%)
Dec 23, 2021
261.92
267.72
259.62
265.87
2,703,838
+6.43(+2.48%)
Dec 22, 2021
257.73
259.50
255.89
259.44
2,777,603
+1.58(+0.61%)
Dec 21, 2021
257.01
258.91
253.67
257.86
2,774,401
+1.36(+0.53%)
Dec 20, 2021
262.10
262.85
253.45
256.50
3,573,101
-3.84(-1.47%)
Dec 17, 2021
269.34
269.34
258.31
260.34
7,795,377
-11.31(-4.16%)
Dec 16, 2021
268.37
276.38
264.84
271.65
5,695,479
+3.66(+1.37%)
Dec 15, 2021
255.13
268.24
250.40
267.99
10,282,216
+25.21(+10.39%)
Dec 14, 2021
241.18
243.39
239.86
242.78
3,516,622
+0.83(+0.34%)
Dec 13, 2021
239.01
244.06
238.96
241.95
3,099,340
+4.27(+1.80%)
Dec 10, 2021
234.81
238.11
234.81
237.67
2,445,534
+1.21(+0.51%)
Dec 09, 2021
238.01
239.40
236.32
236.47
2,352,686
-1.38(-0.58%)
Dec 08, 2021
240.08
241.61
233.13
237.85
3,734,751
-0.77(-0.32%)
Dec 07, 2021
237.77
238.93
235.06
238.62
4,142,693
-1.19(-0.49%)
Dec 06, 2021
239.41
240.40
235.13
239.81
3,585,702
+0.73(+0.31%)
Dec 03, 2021
245.45
246.77
236.64
239.07
4,283,144
-2.24(-0.93%)
Dec 02, 2021
239.99
243.36
238.63
241.31
3,922,277
-1.22(-0.50%)
Dec 01, 2021
242.83
248.54
241.32
242.53
3,329,552
+1.06(+0.44%)
Nov 30, 2021
246.56
247.27
239.95
241.47
8,489,173
-6.61(-2.66%)
Nov 29, 2021
253.13
255.37
247.76
248.08
4,150,255
-5.39(-2.13%)
Nov 26, 2021
254.87
258.84
252.17
253.47
1,536,168
-1.59(-0.62%)
Nov 24, 2021
255.81
257.92
253.16
255.06
2,587,105
+0.04(+0.02%)
Nov 23, 2021
252.60
255.80
252.38
255.02
2,040,279
+1.48(+0.58%)
Nov 22, 2021
255.28
257.00
252.27
253.54
2,050,134
-0.25(-0.10%)
Nov 19, 2021
259.37
263.63
253.41
253.79
2,864,072
-0.61(-0.24%)
Nov 18, 2021
255.06
254.76
254.10
254.41
1,735,168
+0.15(+0.06%)
Nov 17, 2021
250.01
257.54
249.29
254.26
2,947,486
+3.37(+1.34%)
Nov 16, 2021
250.15
253.45
249.21
250.89
2,604,979
-0.69(-0.27%)
Nov 15, 2021
252.52
252.73
250.35
251.59
1,954,937
-1.19(-0.47%)
Nov 12, 2021
254.85
255.57
252.07
252.77
2,017,632
-2.07(-0.81%)
Nov 11, 2021
254.54
256.49
254.19
254.85
1,792,559
-1.96(-0.76%)
Nov 10, 2021
254.24
256.81
2,282,756
+2.55(+1.00%)
Nov 09, 2021
252.81
254.39
250.73
254.25
2,023,772
+1.45(+0.57%)
Nov 08, 2021
256.17
259.00
251.47
252.81
2,459,018
-4.34(-1.69%)
Nov 05, 2021
261.02
261.50
250.90
257.15
3,860,123
-5.82(-2.21%)
Nov 04, 2021
257.61
263.07
257.61
262.97
4,259,760
+4.60(+1.78%)
Nov 03, 2021
250.13
258.88
250.12
258.37
4,516,787
+9.13(+3.66%)
Nov 02, 2021
243.80
251.62
242.01
249.24
4,113,501
+7.32(+3.02%)
Nov 01, 2021
247.55
245.88
240.70
241.92
2,819,282
-5.29(-2.14%)
Oct 29, 2021
246.26
248.87
244.31
247.21
3,248,287
+1.37(+0.56%)
Oct 28, 2021
242.75
249.14
242.67
245.84
3,489,918
+3.09(+1.27%)
Oct 27, 2021
241.24
246.92
240.96
242.76
3,278,627
+1.68(+0.70%)
Oct 26, 2021
237.25
241.54
241.08
4,672,103
+3.29(+1.38%)
Oct 25, 2021
237.41
238.97
233.39
237.79
2,847,365
+1.26(+0.53%)
Oct 22, 2021
233.82
236.81
232.46
236.53
2,020,588
+2.50(+1.07%)
Oct 21, 2021
237.69
237.69
232.73
234.02
1,770,265
-2.48(-1.05%)
Oct 20, 2021
236.51
238.61
235.84
236.50
1,584,704
+1.37(+0.58%)
Oct 19, 2021
231.97
235.36
231.97
235.13
1,621,454
+3.23(+1.39%)
Oct 18, 2021
230.90
235.47
229.69
231.90
2,623,733
+1.07(+0.46%)
Oct 15, 2021
230.38
232.21
228.83
230.83
2,677,718
+1.16(+0.50%)
Oct 14, 2021
229.99
231.37
227.17
229.68
1,880,489
+0.24(+0.11%)
Oct 13, 2021
227.13
230.87
225.90
229.43
2,170,211
+3.55(+1.57%)
Oct 12, 2021
227.74
228.10
225.10
225.88
1,771,901
-0.86(-0.38%)
Oct 11, 2021
229.69
230.94
226.68
226.75
1,950,204
-0.26(-0.12%)
Oct 08, 2021
226.50
228.82
224.69
227.01
2,641,402
+0.74(+0.33%)
Oct 07, 2021
222.33
227.17
222.21
226.27
2,062,941
+5.17(+2.34%)
Oct 06, 2021
223.73
224.01
219.35
221.10
2,537,941
-2.99(-1.33%)
Oct 05, 2021
219.73
225.67
219.47
224.09
2,887,607
+5.90(+2.70%)
Oct 04, 2021
221.05
223.37
217.57
218.19
4,930,952
-4.60(-2.06%)
Oct 01, 2021
224.15
224.81
218.77
222.78
2,283,449
-1.42(-0.63%)
Sep 30, 2021
225.88
230.13
224.01
224.20
3,902,713
+0.67(+0.30%)
Sep 29, 2021
218.73
224.58
217.91
223.53
4,092,114
+8.50(+3.95%)
Sep 28, 2021
219.68
219.69
213.67
215.03
3,696,342
-4.66(-2.12%)
Sep 27, 2021
223.15
224.21
218.93
219.69
2,867,095
-5.12(-2.28%)
Sep 24, 2021
225.87
228.41
224.48
224.81
1,692,748
-0.49(-0.22%)
Sep 23, 2021
222.50
227.26
222.22
225.30
1,970,734
+3.77(+1.70%)
Sep 22, 2021
223.18
224.18
220.91
221.53
2,606,893
-1.81(-0.81%)
Sep 21, 2021
225.18
226.79
222.93
223.35
2,239,139
-1.43(-0.63%)
Sep 20, 2021
221.33
225.83
220.55
224.78
2,888,979
+1.50(+0.67%)
Sep 17, 2021
222.90
223.99
221.47
223.28
4,617,082
-0.91(-0.41%)
Sep 16, 2021
227.14
227.73
222.92
224.19
3,048,512
-2.61(-1.15%)
Sep 15, 2021
226.66
232.28
226.15
226.80
2,888,157
+0.62(+0.27%)
Sep 14, 2021
231.65
232.69
225.10
226.18
3,943,678
-4.73(-2.05%)
Sep 13, 2021
232.93
234.00
228.18
230.91
2,919,356
-1.49(-0.64%)
Sep 10, 2021
235.02
236.66
231.50
232.40
4,780,852
-0.49(-0.21%)
Sep 09, 2021
245.78
246.49
232.57
232.89
5,128,264
-14.40(-5.82%)
Sep 08, 2021
247.05
248.13
246.16
247.29
1,589,502
+0.04(+0.02%)
Sep 07, 2021
251.32
253.09
246.87
247.25
2,477,105
-4.59(-1.82%)
Sep 03, 2021
253.10
253.10
249.17
251.84
1,158,873
-0.04(-0.02%)
Sep 02, 2021
249.78
252.03
248.87
251.88
1,514,806
+2.11(+0.84%)
Sep 01, 2021
250.88
251.10
246.95
249.77
3,047,127
-0.86(-0.34%)
Aug 31, 2021
255.05
255.82
250.22
250.63
2,816,598
-3.90(-1.53%)
Aug 30, 2021
253.29
256.24
251.92
254.54
1,340,456
+2.48(+0.99%)
Aug 27, 2021
254.74
255.33
250.92
252.05
1,896,095
-1.52(-0.60%)
Aug 26, 2021
256.18
257.72
252.86
253.57
1,785,893
-2.47(-0.97%)
Aug 25, 2021
254.99
256.68
253.55
256.05
2,461,540
+1.07(+0.42%)
Aug 24, 2021
258.31
259.51
254.02
254.98
3,850,392
-4.90(-1.89%)
Aug 23, 2021
264.23
264.82
259.77
259.88
2,513,304
-3.00(-1.14%)
Aug 20, 2021
261.40
264.78
261.09
262.88
1,583,770
+0.49(+0.19%)
Aug 19, 2021
258.26
263.79
257.56
262.39
1,959,069
+1.82(+0.70%)
Aug 18, 2021
263.95
266.62
260.09
260.56
2,604,615
-4.06(-1.54%)
Aug 17, 2021
263.12
267.69
259.26
264.63
2,159,731
+2.69(+1.03%)
Aug 16, 2021
257.03
262.25
256.43
261.94
2,703,401
+5.56(+2.17%)
Aug 13, 2021
255.35
257.82
255.22
256.38
1,527,688
+0.72(+0.28%)
Aug 12, 2021
255.40
256.69
253.74
255.66
2,165,043
+0.21(+0.08%)
Aug 11, 2021
260.76
262.06
254.06
255.45
2,908,904
-5.17(-1.99%)
Aug 10, 2021
258.01
262.20
257.46
260.62
2,129,987
+2.21(+0.86%)
Aug 09, 2021
255.91
264.10
255.84
258.41
3,347,658
+3.60(+1.41%)
Aug 06, 2021
254.88
255.61
252.20
254.81
2,228,212
-0.73(-0.28%)
Aug 05, 2021
254.66
256.81
252.77
255.53
2,339,055
+1.66(+0.66%)
Aug 04, 2021
247.61
261.78
247.05
253.87
4,024,255
+6.27(+2.53%)
Aug 03, 2021
236.73
250.87
236.73
247.60
5,588,736
+9.08(+3.81%)
Aug 02, 2021
237.68
239.76
236.25
238.52
2,024,728
+3.00(+1.27%)
Jul 30, 2021
236.88
237.89
234.68
235.52
1,969,646
-1.77(-0.75%)
Jul 29, 2021
239.39
240.11
234.30
237.29
1,989,506
-1.14(-0.48%)
Jul 28, 2021
235.40
240.26
234.69
238.43
1,745,228
+2.83(+1.20%)
Jul 27, 2021
235.73
236.06
234.71
235.60
2,188,232
+0.36(+0.15%)
Jul 26, 2021
234.62
237.24
234.62
235.24
2,769,635
-0.91(-0.38%)
Jul 23, 2021
231.44
236.54
230.75
236.15
2,531,228
+5.47(+2.37%)
Jul 22, 2021
229.51
231.85
228.63
230.68
1,761,170
+1.16(+0.51%)
Jul 21, 2021
228.64
229.59
225.94
229.52
1,707,403
+2.19(+0.97%)
Jul 20, 2021
227.30
229.96
226.27
227.32
2,375,634
+0.85(+0.38%)
Jul 19, 2021
223.51
226.62
223.02
226.47
2,384,036
+1.62(+0.72%)
Jul 16, 2021
224.88
225.41
223.63
224.84
2,304,558
+0.96(+0.43%)
Jul 15, 2021
227.31
228.26
223.13
223.89
3,733,580
-4.72(-2.06%)
Jul 14, 2021
228.06
229.46
227.04
228.61
2,174,699
+1.02(+0.45%)
Jul 13, 2021
228.25
228.90
226.36
227.59
2,041,922
-0.69(-0.30%)
Jul 12, 2021
227.47
230.20
227.45
228.28
3,027,804
+0.99(+0.43%)
Jul 09, 2021
229.40
230.66
225.12
227.29
4,166,856
-2.06(-0.90%)
Jul 08, 2021
224.91
229.50
224.50
229.35
2,513,183
+1.26(+0.55%)
Jul 07, 2021
227.50
228.84
225.81
228.09
3,247,912
+0.39(+0.17%)
Jul 06, 2021
226.16
227.86
225.59
227.71
3,231,270
+1.41(+0.62%)
Jul 02, 2021
224.37
226.54
223.75
226.29
2,061,683
+2.74(+1.22%)
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
.