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
Home Depot
(NY:
HD
)
347.88
+3.74 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 28, 2023
284.17
290.99
283.79
290.72
4,205,517
+6.39(+2.25%)
Apr 27, 2023
278.59
285.08
278.39
284.32
3,239,007
+5.67(+2.03%)
Apr 26, 2023
285.77
286.30
277.70
278.65
4,242,063
-7.99(-2.79%)
Apr 25, 2023
291.64
292.80
286.45
286.64
4,681,215
-5.14(-1.76%)
Apr 24, 2023
290.19
292.03
289.44
291.78
2,600,386
+1.55(+0.53%)
Apr 21, 2023
291.76
293.29
289.56
290.23
3,625,321
+1.42(+0.49%)
Apr 20, 2023
286.30
291.46
285.84
288.81
3,485,869
+1.61(+0.56%)
Apr 19, 2023
286.76
288.54
285.41
287.20
2,987,082
-1.97(-0.68%)
Apr 18, 2023
286.63
289.46
286.25
289.18
2,943,873
+3.43(+1.20%)
Apr 17, 2023
282.17
285.84
282.02
285.74
2,710,006
+3.11(+1.10%)
Apr 14, 2023
282.60
286.52
281.86
282.64
2,743,084
+0.04(+0.01%)
Apr 13, 2023
281.38
282.91
277.01
282.60
3,624,319
+1.65(+0.59%)
Apr 12, 2023
286.52
288.69
280.11
280.95
3,454,431
-3.22(-1.13%)
Apr 11, 2023
283.12
285.45
282.22
284.17
2,581,471
+2.51(+0.89%)
Apr 10, 2023
276.78
283.07
276.32
281.65
2,894,566
+2.48(+0.89%)
Apr 06, 2023
277.86
280.32
274.95
279.18
3,301,355
-0.06(-0.02%)
Apr 05, 2023
285.36
286.04
279.05
279.23
4,137,439
-6.08(-2.13%)
Apr 04, 2023
287.77
290.00
284.77
285.32
3,065,995
-2.68(-0.93%)
Apr 03, 2023
285.23
288.23
285.23
288.00
4,141,805
+2.52(+0.88%)
Mar 31, 2023
277.61
285.89
277.39
285.47
5,996,578
+9.44(+3.42%)
Mar 30, 2023
276.03
276.74
274.57
276.03
3,548,622
+1.93(+0.71%)
Mar 29, 2023
272.06
274.66
272.06
274.10
3,729,131
+2.46(+0.90%)
Mar 28, 2023
271.62
274.03
270.78
271.64
3,754,417
-0.44(-0.16%)
Mar 27, 2023
274.48
275.63
271.73
272.08
4,419,099
-1.69(-0.62%)
Mar 24, 2023
273.32
275.62
271.65
273.77
4,007,341
-0.86(-0.31%)
Mar 23, 2023
275.94
276.76
271.06
274.63
6,208,182
+1.26(+0.46%)
Mar 22, 2023
280.61
281.69
273.22
273.37
3,848,878
-6.60(-2.36%)
Mar 21, 2023
281.90
283.32
278.20
279.97
4,949,513
+0.16(+0.06%)
Mar 20, 2023
278.04
280.35
277.24
279.81
3,802,219
+0.84(+0.30%)
Mar 17, 2023
278.41
282.41
276.90
278.96
8,623,891
+1.61(+0.58%)
Mar 16, 2023
277.62
278.62
275.68
277.36
4,549,076
-1.20(-0.43%)
Mar 15, 2023
274.67
279.71
273.43
278.56
4,998,897
+2.32(+0.84%)
Mar 14, 2023
279.84
280.33
272.19
276.24
5,287,903
-0.92(-0.33%)
Mar 13, 2023
274.71
282.78
273.36
277.15
4,023,616
+0.20(+0.07%)
Mar 10, 2023
279.13
283.58
274.81
276.95
4,890,910
-1.63(-0.59%)
Mar 09, 2023
283.47
284.75
278.34
278.59
3,357,075
-3.38(-1.20%)
Mar 08, 2023
279.98
282.90
278.85
281.96
4,837,637
+2.79(+1.00%)
Mar 07, 2023
287.20
287.20
278.91
279.18
4,697,419
-7.21(-2.52%)
Mar 06, 2023
286.19
288.21
285.21
286.39
3,918,233
-0.23(-0.08%)
Mar 03, 2023
282.96
286.77
282.12
286.62
4,203,334
+5.22(+1.85%)
Mar 02, 2023
277.02
282.45
275.88
281.40
4,294,346
+2.14(+0.77%)
Mar 01, 2023
280.35
282.08
277.22
279.26
6,145,579
-5.52(-1.94%)
Feb 28, 2023
283.31
286.86
282.65
284.79
4,111,607
+0.51(+0.18%)
Feb 27, 2023
287.49
288.58
283.34
284.28
3,371,732
-0.62(-0.22%)
Feb 24, 2023
280.81
286.50
280.43
284.90
3,866,688
-2.55(-0.89%)
Feb 23, 2023
285.02
287.99
282.94
287.44
4,531,858
+2.89(+1.02%)
Feb 22, 2023
285.75
288.49
283.39
284.55
6,164,026
+0.77(+0.27%)
Feb 21, 2023
293.44
295.80
283.33
283.79
11,491,977
-21.56(-7.06%)
Feb 17, 2023
306.05
307.89
300.54
305.35
5,191,377
-3.16(-1.02%)
Feb 16, 2023
302.51
310.91
302.44
308.50
3,299,164
+0.53(+0.17%)
Feb 15, 2023
303.36
308.79
303.27
307.98
2,692,250
+2.17(+0.71%)
Feb 14, 2023
307.90
310.16
303.16
305.81
3,519,225
-4.90(-1.58%)
Feb 13, 2023
304.76
310.86
303.10
310.70
2,530,724
+6.71(+2.21%)
Feb 10, 2023
301.41
304.63
300.35
303.99
2,883,296
+0.95(+0.31%)
Feb 09, 2023
310.29
311.05
302.35
303.04
3,188,748
-5.03(-1.63%)
Feb 08, 2023
310.14
311.15
306.90
308.07
2,891,371
-4.24(-1.36%)
Feb 07, 2023
311.16
314.04
308.01
312.31
4,031,567
-3.91(-1.24%)
Feb 06, 2023
315.95
317.89
314.48
316.22
2,321,075
-2.14(-0.67%)
Feb 03, 2023
319.35
321.44
317.24
318.36
3,529,815
-7.96(-2.44%)
Feb 02, 2023
320.23
327.93
319.50
326.32
4,972,898
+11.24(+3.57%)
Feb 01, 2023
309.61
317.44
305.05
315.08
3,202,396
+3.76(+1.21%)
Jan 31, 2023
303.46
311.49
302.60
311.32
3,672,077
+9.54(+3.16%)
Jan 30, 2023
303.31
305.53
301.25
301.78
2,752,164
-2.35(-0.77%)
Jan 27, 2023
299.65
305.62
298.99
304.14
2,875,149
+2.77(+0.92%)
Jan 26, 2023
301.70
306.60
300.14
301.37
3,700,153
-3.31(-1.09%)
Jan 25, 2023
302.83
305.51
299.20
304.68
2,150,335
-0.41(-0.14%)
Jan 24, 2023
302.02
305.49
300.24
305.10
2,215,244
+2.12(+0.70%)
Jan 23, 2023
301.11
304.94
298.76
302.97
3,371,076
+0.46(+0.15%)
Jan 20, 2023
297.72
302.74
295.20
302.51
3,878,836
+3.96(+1.33%)
Jan 19, 2023
307.64
308.60
298.32
298.56
5,578,322
-12.30(-3.96%)
Jan 18, 2023
316.92
321.26
310.13
310.86
3,073,600
-3.69(-1.17%)
Jan 17, 2023
317.24
321.88
314.13
314.55
4,153,005
-3.53(-1.11%)
Jan 13, 2023
313.55
319.21
313.08
318.08
2,914,114
+1.29(+0.41%)
Jan 12, 2023
319.04
319.04
313.76
316.79
2,582,560
+0.83(+0.26%)
Jan 11, 2023
309.76
316.00
309.35
315.96
2,981,898
+8.04(+2.61%)
Jan 10, 2023
303.76
308.02
301.51
307.92
2,198,040
+2.71(+0.89%)
Jan 09, 2023
307.31
309.76
304.49
305.21
3,608,630
+0.27(+0.09%)
Jan 06, 2023
303.75
306.21
296.75
304.94
4,188,556
+1.98(+0.65%)
Jan 05, 2023
305.23
305.47
300.81
302.96
3,055,307
-4.09(-1.33%)
Jan 04, 2023
308.34
309.73
303.83
307.06
3,453,216
+3.67(+1.21%)
Jan 03, 2023
304.84
306.56
299.42
303.39
2,938,627
+0.05(+0.02%)
Dec 30, 2022
304.90
305.18
300.61
303.34
2,688,212
-4.37(-1.42%)
Dec 29, 2022
306.02
309.07
305.00
307.71
1,623,442
+4.49(+1.48%)
Dec 28, 2022
307.84
308.69
302.99
303.21
1,632,904
-3.67(-1.20%)
Dec 27, 2022
305.79
308.80
304.92
306.88
1,677,805
+0.79(+0.26%)
Dec 23, 2022
301.70
306.45
300.65
306.10
2,150,106
+2.51(+0.83%)
Dec 22, 2022
303.86
303.86
298.41
303.59
3,191,655
-3.11(-1.01%)
Dec 21, 2022
305.44
306.92
302.26
306.70
2,717,455
+4.34(+1.44%)
Dec 20, 2022
300.90
304.32
298.51
302.36
2,740,806
-2.39(-0.78%)
Dec 19, 2022
306.83
309.15
303.49
304.75
3,123,479
-5.77(-1.86%)
Dec 16, 2022
310.61
314.94
306.59
310.52
10,012,570
-4.09(-1.30%)
Dec 15, 2022
316.38
316.94
310.55
314.61
5,271,268
-5.60(-1.75%)
Dec 14, 2022
317.43
325.61
315.96
320.21
4,732,378
+0.52(+0.16%)
Dec 13, 2022
330.70
333.48
316.88
319.69
6,030,128
+4.72(+1.50%)
Dec 12, 2022
310.20
315.32
308.55
314.98
5,100,451
+7.20(+2.34%)
Dec 09, 2022
308.74
311.58
307.25
307.78
3,893,167
-3.47(-1.11%)
Dec 08, 2022
305.92
311.66
305.92
311.24
3,627,116
+3.78(+1.23%)
Dec 07, 2022
303.44
310.08
301.98
307.46
4,204,544
+2.59(+0.85%)
Dec 06, 2022
306.97
308.90
302.07
304.87
3,479,218
-2.53(-0.82%)
Dec 05, 2022
312.26
312.62
306.87
307.39
5,264,698
-7.60(-2.41%)
Dec 02, 2022
308.35
315.46
307.63
314.99
3,794,540
+0.88(+0.28%)
Dec 01, 2022
313.37
316.60
311.58
314.10
3,977,547
+2.96(+0.95%)
Nov 30, 2022
300.52
311.34
299.15
311.15
15,726,793
+9.54(+3.16%)
Nov 29, 2022
301.65
305.47
301.29
301.61
3,671,119
-2.83(-0.93%)
Nov 28, 2022
310.30
313.87
303.41
304.44
4,958,901
-7.12(-2.29%)
Nov 25, 2022
308.23
314.13
307.28
311.56
3,555,377
+4.65(+1.51%)
Nov 23, 2022
311.92
312.93
305.89
306.91
4,445,382
-3.22(-1.04%)
Nov 22, 2022
305.47
311.98
304.88
310.12
6,342,041
+7.73(+2.56%)
Nov 21, 2022
302.56
304.36
299.93
302.39
4,261,172
+3.44(+1.15%)
Nov 18, 2022
299.87
301.65
296.17
298.96
3,728,778
+1.66(+0.56%)
Nov 17, 2022
297.83
299.43
292.25
297.30
3,815,488
-3.31(-1.10%)
Nov 16, 2022
291.97
302.04
290.68
300.61
5,515,282
+2.85(+0.96%)
Nov 15, 2022
290.25
302.25
289.48
297.76
9,730,061
+4.78(+1.63%)
Nov 14, 2022
300.08
301.63
292.43
292.98
6,693,523
-7.66(-2.55%)
Nov 11, 2022
297.83
303.25
296.15
300.64
5,180,701
+3.09(+1.04%)
Nov 10, 2022
284.22
300.44
283.59
297.54
8,164,015
+23.82(+8.70%)
Nov 09, 2022
275.87
279.21
273.26
273.73
3,217,159
-4.19(-1.51%)
Nov 08, 2022
279.15
280.02
274.57
277.92
3,530,376
+0.83(+0.30%)
Nov 07, 2022
273.49
278.45
269.99
277.09
3,413,573
+5.96(+2.20%)
Nov 04, 2022
272.91
275.72
264.90
271.13
4,611,477
+2.42(+0.90%)
Nov 03, 2022
270.69
272.96
267.77
268.71
5,053,282
-6.90(-2.50%)
Nov 02, 2022
281.79
275.42
275.62
4,637,503
-7.00(-2.48%)
Nov 01, 2022
286.73
288.48
280.03
282.61
3,466,828
-0.07(-0.02%)
Oct 31, 2022
281.04
285.69
279.26
282.68
4,413,719
-2.41(-0.84%)
Oct 28, 2022
276.83
285.57
276.83
285.09
3,397,449
+7.25(+2.61%)
Oct 27, 2022
278.60
280.90
276.30
277.84
3,186,351
+0.87(+0.31%)
Oct 26, 2022
277.40
278.61
273.17
276.97
2,742,769
-0.11(-0.04%)
Oct 25, 2022
272.54
278.87
272.54
277.08
2,922,945
+6.68(+2.47%)
Oct 24, 2022
264.39
271.55
264.39
270.39
3,076,576
+7.38(+2.81%)
Oct 21, 2022
256.15
263.19
255.83
263.02
3,597,781
+5.79(+2.25%)
Oct 20, 2022
262.45
265.37
255.70
257.22
4,146,708
-5.76(-2.19%)
Oct 19, 2022
269.64
269.92
260.62
262.98
4,527,327
-9.13(-3.36%)
Oct 18, 2022
274.87
276.69
270.37
272.11
3,316,746
+3.63(+1.35%)
Oct 17, 2022
266.90
270.98
266.65
268.49
3,589,247
+4.61(+1.75%)
Oct 14, 2022
273.62
273.62
263.42
263.88
2,915,787
-6.11(-2.26%)
Oct 13, 2022
262.19
271.89
256.53
269.99
4,067,082
+2.21(+0.82%)
Oct 12, 2022
271.50
271.71
267.75
267.78
2,365,902
-2.26(-0.84%)
Oct 11, 2022
268.33
273.20
268.14
270.04
2,903,569
+0.41(+0.15%)
Oct 10, 2022
270.68
271.92
267.49
269.63
2,215,753
-1.78(-0.65%)
Oct 07, 2022
274.47
275.52
269.59
271.41
2,520,426
-5.79(-2.09%)
Oct 06, 2022
276.41
279.66
274.70
277.20
2,767,222
+0.52(+0.19%)
Oct 05, 2022
273.25
278.84
272.41
276.69
2,857,264
+0.28(+0.10%)
Oct 04, 2022
274.44
278.08
273.55
276.41
3,814,321
+5.59(+2.07%)
Oct 03, 2022
268.24
273.07
266.85
270.81
3,749,577
+7.41(+2.81%)
Sep 30, 2022
265.20
268.99
262.28
263.41
5,016,945
-2.28(-0.86%)
Sep 29, 2022
265.86
266.10
262.26
265.69
4,732,899
-3.69(-1.37%)
Sep 28, 2022
262.72
270.62
260.32
269.37
6,091,206
+12.89(+5.02%)
Sep 27, 2022
257.13
261.26
254.85
256.49
3,879,139
+2.01(+0.79%)
Sep 26, 2022
259.10
261.13
253.55
254.47
4,380,683
-4.16(-1.61%)
Sep 23, 2022
255.72
258.98
254.22
258.63
3,695,743
+1.72(+0.67%)
Sep 22, 2022
258.90
258.90
255.69
256.92
3,682,906
-2.32(-0.89%)
Sep 21, 2022
263.46
267.41
259.18
259.24
3,323,129
-2.48(-0.95%)
Sep 20, 2022
264.31
266.12
259.05
261.72
3,080,114
-5.97(-2.23%)
Sep 19, 2022
261.15
268.46
261.09
267.68
3,191,917
+4.25(+1.61%)
Sep 16, 2022
256.83
264.00
256.69
263.44
9,988,822
+4.23(+1.63%)
Sep 15, 2022
265.27
265.38
258.25
259.21
4,078,116
-4.58(-1.74%)
Sep 14, 2022
266.71
266.84
260.76
263.79
4,395,877
-1.52(-0.57%)
Sep 13, 2022
278.75
280.72
264.73
265.31
5,024,804
-18.72(-6.59%)
Sep 12, 2022
287.14
289.08
282.89
284.03
3,805,350
-2.13(-0.74%)
Sep 09, 2022
285.88
288.75
284.78
286.15
2,901,716
-0.12(-0.04%)
Sep 08, 2022
282.56
286.56
281.16
286.28
2,831,432
+2.32(+0.82%)
Sep 07, 2022
277.25
284.18
277.12
283.96
3,158,341
+7.57(+2.74%)
Sep 06, 2022
279.90
281.12
274.21
276.39
4,305,309
-2.25(-0.81%)
Sep 02, 2022
282.66
283.32
276.94
278.64
2,886,215
-1.40(-0.50%)
Sep 01, 2022
275.30
280.25
273.70
280.05
3,919,585
+4.72(+1.72%)
Aug 31, 2022
278.75
279.19
275.19
275.32
4,584,201
-2.65(-0.95%)
Aug 30, 2022
283.15
284.42
276.62
277.98
3,049,710
-3.05(-1.09%)
Aug 29, 2022
281.26
284.24
279.10
281.03
2,858,679
-1.69(-0.60%)
Aug 26, 2022
294.29
295.43
282.64
282.72
3,495,961
-11.08(-3.77%)
Aug 25, 2022
292.71
293.96
290.05
293.79
2,666,460
+1.58(+0.54%)
Aug 24, 2022
289.31
293.98
287.88
292.21
2,631,084
+1.15(+0.39%)
Aug 23, 2022
295.15
295.44
289.87
291.06
3,449,921
-5.04(-1.70%)
Aug 22, 2022
301.68
303.24
295.62
296.10
3,313,674
-8.64(-2.84%)
Aug 19, 2022
308.20
309.48
303.27
304.74
3,678,947
-3.69(-1.20%)
Aug 18, 2022
308.19
311.02
305.59
308.43
3,053,777
-0.52(-0.17%)
Aug 17, 2022
311.16
312.50
307.35
308.95
3,334,480
-1.54(-0.50%)
Aug 16, 2022
296.83
315.80
296.73
310.49
10,638,427
+12.11(+4.06%)
Aug 15, 2022
295.94
299.46
294.14
298.37
4,125,442
-0.27(-0.09%)
Aug 12, 2022
296.48
298.68
294.37
298.64
2,397,520
+3.98(+1.35%)
Aug 11, 2022
297.64
298.38
293.60
294.66
2,577,121
-0.84(-0.29%)
Aug 10, 2022
293.53
296.83
293.10
295.50
4,073,323
+6.04(+2.09%)
Aug 09, 2022
292.95
293.96
287.66
289.46
2,748,870
-6.41(-2.17%)
Aug 08, 2022
295.77
299.50
294.42
295.87
2,641,587
+2.16(+0.74%)
Aug 05, 2022
289.62
293.79
288.78
293.71
2,139,718
+2.39(+0.82%)
Aug 04, 2022
288.82
293.97
288.82
291.32
2,866,273
+0.76(+0.26%)
Aug 03, 2022
287.70
292.17
284.84
290.56
3,510,196
+5.37(+1.88%)
Aug 02, 2022
289.64
289.84
284.53
285.19
3,259,079
-4.85(-1.67%)
Aug 01, 2022
285.12
292.53
284.53
290.04
3,483,609
+4.63(+1.62%)
Jul 29, 2022
284.52
285.88
282.08
285.41
3,414,058
+1.24(+0.44%)
Jul 28, 2022
279.78
285.69
278.04
284.17
4,208,622
+0.68(+0.24%)
Jul 27, 2022
282.82
284.81
276.73
283.49
3,412,727
+0.69(+0.25%)
Jul 26, 2022
281.67
285.12
280.64
282.79
2,835,426
-7.56(-2.60%)
Jul 25, 2022
290.97
291.56
288.15
290.35
2,013,052
-0.42(-0.14%)
Jul 22, 2022
291.78
294.64
288.65
290.77
2,521,671
+1.51(+0.52%)
Jul 21, 2022
287.22
289.50
283.45
289.26
2,071,539
+2.56(+0.89%)
Jul 20, 2022
285.40
288.02
282.89
286.70
2,670,885
+2.34(+0.82%)
Jul 19, 2022
280.19
284.53
278.17
284.36
2,757,147
+6.43(+2.31%)
Jul 18, 2022
281.91
283.09
276.93
277.93
2,808,662
+0.61(+0.22%)
Jul 15, 2022
279.60
280.20
275.94
277.32
2,791,296
+2.78(+1.01%)
Jul 14, 2022
267.31
275.31
267.12
274.54
2,975,556
+2.18(+0.80%)
Jul 13, 2022
267.10
274.83
265.32
272.36
3,100,960
+1.95(+0.72%)
Jul 12, 2022
274.06
278.49
268.79
270.41
2,840,885
-1.20(-0.44%)
Jul 11, 2022
270.46
274.65
270.43
271.61
2,586,833
-0.08(-0.03%)
Jul 08, 2022
271.23
273.13
269.26
271.69
1,993,855
-0.21(-0.08%)
Jul 07, 2022
268.24
272.16
266.93
271.89
3,303,934
+2.95(+1.10%)
Jul 06, 2022
270.28
271.17
266.04
268.95
2,325,776
-0.14(-0.05%)
Jul 05, 2022
261.28
269.07
260.84
269.09
3,419,102
+4.41(+1.67%)
Jul 01, 2022
261.50
266.26
260.38
264.68
2,980,290
+4.56(+1.75%)
Jun 30, 2022
256.76
262.74
254.21
260.12
4,279,370
+0.38(+0.15%)
Jun 29, 2022
257.56
261.91
254.93
259.74
2,594,089
+3.53(+1.38%)
Jun 28, 2022
269.13
270.86
255.90
256.21
4,287,237
-11.89(-4.44%)
Jun 27, 2022
269.78
270.29
266.96
268.10
2,676,689
-0.29(-0.11%)
Jun 24, 2022
263.15
268.83
259.78
268.40
10,871,779
+7.19(+2.75%)
Jun 23, 2022
256.07
261.37
255.96
261.21
3,951,048
+6.11(+2.39%)
Jun 22, 2022
252.64
257.75
250.86
255.10
4,933,301
-0.21(-0.08%)
Jun 21, 2022
259.57
259.78
253.62
255.31
5,798,807
-1.45(-0.57%)
Jun 17, 2022
257.01
262.35
256.44
256.76
11,583,173
-2.59(-1.00%)
Jun 16, 2022
260.73
261.86
255.81
259.35
6,516,887
-5.95(-2.24%)
Jun 15, 2022
266.50
268.95
261.25
265.29
4,270,346
+1.00(+0.38%)
Jun 14, 2022
268.60
271.60
262.32
264.29
4,203,864
-4.26(-1.59%)
Jun 13, 2022
269.69
272.02
266.76
268.55
4,961,645
-5.77(-2.10%)
Jun 10, 2022
276.46
281.20
273.75
274.31
4,877,318
-10.07(-3.54%)
Jun 09, 2022
282.39
291.04
282.00
284.39
4,396,674
+2.21(+0.78%)
Jun 08, 2022
284.31
285.07
280.42
282.18
3,165,899
-4.02(-1.40%)
Jun 07, 2022
279.83
286.78
277.50
286.20
3,740,655
-2.01(-0.70%)
Jun 06, 2022
289.79
291.74
287.60
288.21
2,701,388
-1.13(-0.39%)
Jun 03, 2022
287.68
292.54
286.32
289.34
3,117,434
-0.75(-0.26%)
Jun 02, 2022
283.39
290.24
280.62
290.09
4,308,411
+8.23(+2.92%)
Jun 01, 2022
286.17
287.35
281.70
281.85
3,248,022
-3.47(-1.22%)
May 31, 2022
288.95
290.15
283.51
285.32
6,330,847
-5.38(-1.85%)
May 27, 2022
286.07
290.74
284.24
290.71
4,137,425
+5.33(+1.87%)
May 26, 2022
280.21
288.04
280.14
285.38
4,424,993
+8.71(+3.15%)
May 25, 2022
269.36
278.48
269.22
276.67
4,894,254
+5.32(+1.96%)
May 24, 2022
267.65
272.67
264.50
271.35
4,500,400
+1.78(+0.66%)
May 23, 2022
272.45
273.63
264.19
269.57
4,567,390
-1.09(-0.40%)
May 20, 2022
273.14
273.78
263.50
270.66
5,921,704
-0.54(-0.20%)
May 19, 2022
269.07
275.67
268.56
271.20
5,529,637
+2.43(+0.90%)
May 18, 2022
276.14
278.44
265.00
268.77
8,272,118
-14.86(-5.24%)
May 17, 2022
288.86
293.04
274.16
283.63
13,189,809
+4.67(+1.68%)
May 16, 2022
277.15
282.33
273.11
278.95
4,523,225
-0.04(-0.01%)
May 13, 2022
273.26
282.18
271.85
278.99
4,190,323
+5.97(+2.19%)
May 12, 2022
265.36
276.31
264.48
273.02
4,714,441
+6.34(+2.38%)
May 11, 2022
274.68
276.45
266.31
266.67
4,115,462
-7.73(-2.82%)
May 10, 2022
281.28
283.74
271.11
274.40
4,660,234
-5.53(-1.98%)
May 09, 2022
273.57
283.43
271.89
279.93
5,573,956
+2.56(+0.92%)
May 06, 2022
279.25
279.67
272.75
277.37
4,589,509
-4.52(-1.60%)
May 05, 2022
293.10
293.44
276.81
281.89
5,261,706
-15.27(-5.14%)
May 04, 2022
286.58
297.58
285.49
297.16
4,266,476
+9.75(+3.39%)
May 03, 2022
288.10
291.21
285.58
287.41
3,539,774
-1.90(-0.66%)
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
.