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
)
334.87
+5.69 (+1.73%)
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 (%)
Apr 30, 2024
333.40
335.11
330.56
331.91
3,110,795
-2.56(-0.77%)
Apr 29, 2024
332.69
335.01
331.84
334.48
2,621,381
+1.70(+0.51%)
Apr 26, 2024
328.71
333.51
328.70
332.78
2,482,401
+3.09(+0.94%)
Apr 25, 2024
327.44
330.61
324.64
329.69
3,813,664
-1.02(-0.31%)
Apr 24, 2024
334.74
335.22
329.53
330.71
4,055,909
-5.95(-1.77%)
Apr 23, 2024
335.67
337.84
333.97
336.66
3,722,898
+2.87(+0.86%)
Apr 22, 2024
335.88
337.11
331.41
333.79
3,133,327
+0.75(+0.22%)
Apr 19, 2024
332.40
333.55
330.28
333.05
3,097,963
+2.45(+0.74%)
Apr 18, 2024
333.33
334.62
329.04
330.59
3,743,265
+0.06(+0.02%)
Apr 17, 2024
334.45
334.92
329.65
330.53
4,303,210
-1.99(-0.60%)
Apr 16, 2024
334.50
335.77
330.66
332.52
4,556,918
-3.08(-0.92%)
Apr 15, 2024
343.53
343.69
334.86
335.60
4,238,265
-4.91(-1.44%)
Apr 12, 2024
343.73
343.73
339.15
340.50
3,575,028
-4.47(-1.30%)
Apr 11, 2024
348.62
349.48
343.40
344.97
4,177,125
-3.17(-0.91%)
Apr 10, 2024
349.44
351.55
346.34
348.14
4,838,473
-10.79(-3.00%)
Apr 09, 2024
361.12
361.93
356.25
358.93
3,043,709
-0.62(-0.17%)
Apr 08, 2024
355.60
360.07
354.79
359.55
4,369,955
+4.15(+1.17%)
Apr 05, 2024
355.21
356.85
353.56
355.40
3,266,037
+0.19(+0.05%)
Apr 04, 2024
360.11
362.48
354.45
355.21
4,411,979
-2.20(-0.62%)
Apr 03, 2024
359.50
359.90
356.52
357.42
4,755,909
-3.08(-0.85%)
Apr 02, 2024
361.98
364.33
360.45
360.49
4,682,115
-4.99(-1.37%)
Apr 01, 2024
378.84
380.49
365.30
365.49
4,361,471
-15.46(-4.06%)
Mar 28, 2024
384.46
381.02
380.99
380.95
4,198,616
-2.27(-0.59%)
Mar 27, 2024
378.22
383.65
378.11
383.23
2,554,252
+5.92(+1.57%)
Mar 26, 2024
379.77
381.61
376.78
377.31
2,739,172
-3.56(-0.93%)
Mar 25, 2024
386.41
387.17
380.25
380.86
2,702,262
-6.72(-1.73%)
Mar 22, 2024
391.96
393.68
387.40
387.59
3,029,655
-4.89(-1.24%)
Mar 21, 2024
385.73
394.13
385.61
392.47
4,266,036
+10.72(+2.81%)
Mar 20, 2024
376.80
382.22
373.63
381.76
2,769,325
+4.96(+1.32%)
Mar 19, 2024
372.30
376.84
370.55
376.79
3,517,828
+7.45(+2.02%)
Mar 18, 2024
373.89
374.99
368.58
369.34
3,479,697
-1.31(-0.35%)
Mar 15, 2024
371.54
375.81
369.97
370.65
9,299,105
-2.03(-0.54%)
Mar 14, 2024
375.39
377.57
369.60
372.68
3,904,521
-3.70(-0.98%)
Mar 13, 2024
373.43
380.07
373.19
376.37
3,787,536
+4.42(+1.19%)
Mar 12, 2024
369.94
373.31
369.83
371.95
2,863,183
+3.00(+0.81%)
Mar 11, 2024
369.00
370.40
366.32
368.95
2,853,499
-1.82(-0.49%)
Mar 08, 2024
372.41
374.02
369.53
370.77
2,177,945
-3.18(-0.85%)
Mar 07, 2024
375.26
377.67
372.98
373.95
2,283,788
-0.88(-0.24%)
Mar 06, 2024
375.92
377.19
373.30
374.83
2,513,391
+1.23(+0.33%)
Mar 05, 2024
375.23
376.10
372.19
373.60
3,050,644
-1.89(-0.50%)
Mar 04, 2024
378.00
379.61
375.24
375.50
2,652,514
-4.03(-1.06%)
Mar 01, 2024
375.49
380.16
374.96
379.53
2,786,593
+3.79(+1.01%)
Feb 29, 2024
373.94
376.89
373.31
375.74
4,439,751
+2.96(+0.79%)
Feb 28, 2024
370.75
374.98
370.26
372.77
2,312,057
+2.02(+0.55%)
Feb 27, 2024
367.89
370.99
365.86
370.75
2,896,489
+3.91(+1.07%)
Feb 26, 2024
368.73
370.08
365.97
366.84
2,492,804
-0.36(-0.10%)
Feb 23, 2024
367.31
369.45
365.51
367.20
3,442,400
+0.61(+0.17%)
Feb 22, 2024
362.73
368.18
362.45
366.58
3,430,965
+7.12(+1.98%)
Feb 21, 2024
355.97
360.43
354.35
359.47
3,320,290
+1.54(+0.43%)
Feb 20, 2024
350.76
360.57
350.01
357.93
4,886,934
+0.22(+0.06%)
Feb 16, 2024
356.06
359.33
354.55
357.71
3,952,117
+1.25(+0.35%)
Feb 15, 2024
354.30
357.01
352.28
356.45
2,696,416
+2.81(+0.80%)
Feb 14, 2024
352.60
354.38
349.45
353.64
3,040,660
+0.63(+0.18%)
Feb 13, 2024
353.88
354.83
349.35
353.01
3,146,464
-7.76(-2.15%)
Feb 12, 2024
359.56
364.00
359.39
360.77
3,159,645
+2.27(+0.63%)
Feb 09, 2024
359.47
359.76
356.18
358.50
2,421,001
-0.56(-0.16%)
Feb 08, 2024
358.21
360.97
357.02
359.06
2,558,235
+1.02(+0.28%)
Feb 07, 2024
353.89
359.07
353.14
358.05
3,314,621
+6.36(+1.81%)
Feb 06, 2024
350.31
353.42
349.76
351.69
2,071,792
+1.10(+0.31%)
Feb 05, 2024
349.13
351.51
346.27
350.59
2,688,274
-2.06(-0.59%)
Feb 02, 2024
349.64
354.94
345.54
352.65
3,745,775
-2.80(-0.79%)
Feb 01, 2024
348.87
355.53
347.81
355.46
2,470,738
+7.02(+2.01%)
Jan 31, 2024
353.34
354.38
347.84
348.44
3,421,400
-4.09(-1.16%)
Jan 30, 2024
349.96
354.33
349.50
352.53
2,366,039
+1.38(+0.39%)
Jan 29, 2024
350.60
351.81
348.49
351.14
2,766,875
+0.39(+0.11%)
Jan 26, 2024
346.97
352.48
346.52
350.75
3,219,117
+4.27(+1.23%)
Jan 25, 2024
348.07
348.36
343.80
346.48
3,101,054
+3.65(+1.07%)
Jan 24, 2024
347.43
348.35
342.62
342.82
3,518,821
-3.46(-1.00%)
Jan 23, 2024
351.29
351.32
344.59
346.29
3,938,562
-5.84(-1.66%)
Jan 22, 2024
354.76
356.83
351.13
352.12
4,045,324
-5.65(-1.58%)
Jan 19, 2024
354.21
358.31
351.72
357.77
3,276,539
+4.45(+1.26%)
Jan 18, 2024
351.56
354.12
349.50
353.32
2,542,161
+2.17(+0.62%)
Jan 17, 2024
352.06
355.15
349.51
351.14
2,680,471
-2.69(-0.76%)
Jan 16, 2024
353.47
355.04
351.65
353.84
3,716,711
+2.69(+0.76%)
Jan 12, 2024
353.94
353.94
348.90
351.15
1,982,005
-0.81(-0.23%)
Jan 11, 2024
352.52
356.38
348.74
351.96
3,576,182
-0.27(-0.08%)
Jan 10, 2024
346.13
352.29
345.82
352.23
4,160,233
+10.47(+3.06%)
Jan 09, 2024
341.38
344.64
340.83
341.76
2,368,111
-1.72(-0.50%)
Jan 08, 2024
339.03
343.99
338.85
343.47
2,770,549
+4.93(+1.46%)
Jan 05, 2024
333.54
339.43
333.49
338.55
2,698,847
+4.30(+1.28%)
Jan 04, 2024
335.58
338.53
334.20
334.25
3,698,842
+0.32(+0.10%)
Jan 03, 2024
338.09
338.31
332.28
333.93
3,351,944
-6.73(-1.98%)
Jan 02, 2024
339.80
342.85
338.82
340.66
2,870,375
-1.45(-0.42%)
Dec 29, 2023
341.40
343.10
338.63
342.11
10,459,880
-0.80(-0.23%)
Dec 28, 2023
344.04
344.57
341.37
342.91
2,896,561
-1.15(-0.34%)
Dec 27, 2023
345.43
345.52
342.73
344.07
2,800,809
-0.77(-0.22%)
Dec 26, 2023
343.97
345.61
343.70
344.84
1,606,186
+0.71(+0.21%)
Dec 22, 2023
344.57
346.84
342.25
344.12
2,056,481
-0.38(-0.11%)
Dec 21, 2023
347.36
347.74
342.56
344.50
2,830,825
+0.31(+0.09%)
Dec 20, 2023
346.50
350.23
343.85
344.19
3,293,622
-3.37(-0.97%)
Dec 19, 2023
346.96
348.44
345.91
347.56
4,715,130
+1.24(+0.36%)
Dec 18, 2023
349.18
350.37
345.83
346.32
4,477,586
-3.15(-0.90%)
Dec 15, 2023
343.76
349.84
342.31
349.47
11,369,418
+2.16(+0.62%)
Dec 14, 2023
345.26
348.55
343.54
347.30
7,691,793
+8.30(+2.45%)
Dec 13, 2023
330.61
339.43
327.66
339.00
5,739,287
+10.07(+3.06%)
Dec 12, 2023
326.21
330.24
326.09
328.93
2,935,922
+1.85(+0.56%)
Dec 11, 2023
325.59
327.84
324.60
327.09
3,566,064
+4.80(+1.49%)
Dec 08, 2023
321.82
323.09
320.90
322.29
2,926,959
+0.30(+0.09%)
Dec 07, 2023
321.93
323.22
320.52
321.99
2,777,168
+0.06(+0.02%)
Dec 06, 2023
320.84
324.11
320.06
321.93
3,070,088
+2.58(+0.81%)
Dec 05, 2023
317.88
319.77
315.91
319.36
3,311,525
-0.51(-0.16%)
Dec 04, 2023
315.53
320.92
314.88
319.87
3,877,398
+4.34(+1.38%)
Dec 01, 2023
309.81
316.00
308.99
315.53
3,660,697
+6.05(+1.96%)
Nov 30, 2023
308.54
309.74
304.64
309.48
5,057,973
+2.44(+0.79%)
Nov 29, 2023
310.04
310.04
306.93
307.04
3,185,648
-0.23(-0.07%)
Nov 28, 2023
304.69
308.48
303.39
307.26
3,178,133
+2.37(+0.78%)
Nov 27, 2023
304.67
306.82
303.74
304.89
3,051,501
+0.21(+0.07%)
Nov 24, 2023
303.18
305.34
302.33
304.68
1,284,855
+1.47(+0.49%)
Nov 22, 2023
301.43
303.85
300.53
303.20
2,930,466
+3.79(+1.26%)
Nov 21, 2023
299.64
300.13
296.48
299.42
3,036,069
-2.79(-0.92%)
Nov 20, 2023
301.23
303.67
299.81
302.21
3,527,543
+0.90(+0.30%)
Nov 17, 2023
302.52
302.73
299.53
301.31
2,825,250
+0.81(+0.27%)
Nov 16, 2023
299.95
301.98
298.43
300.50
3,175,607
-1.72(-0.57%)
Nov 15, 2023
298.20
302.94
298.11
302.21
4,064,242
+4.47(+1.50%)
Nov 14, 2023
295.06
302.26
294.32
297.74
8,107,536
+15.26(+5.40%)
Nov 13, 2023
282.21
284.31
281.67
282.48
4,663,732
-3.45(-1.21%)
Nov 10, 2023
283.62
285.94
281.23
285.94
3,726,032
+3.65(+1.29%)
Nov 09, 2023
286.29
287.06
282.10
282.29
4,138,432
-7.89(-2.72%)
Nov 08, 2023
289.31
292.23
288.41
290.18
2,503,443
+1.13(+0.39%)
Nov 07, 2023
288.90
290.26
287.87
289.05
2,679,465
+0.20(+0.07%)
Nov 06, 2023
289.03
290.69
287.54
288.86
2,947,479
-1.02(-0.35%)
Nov 03, 2023
288.48
292.04
288.46
289.88
3,132,637
+1.06(+0.37%)
Nov 02, 2023
284.62
288.95
284.38
288.82
3,696,968
+7.75(+2.76%)
Nov 01, 2023
280.05
281.27
276.55
281.07
2,801,616
+1.90(+0.68%)
Oct 31, 2023
277.11
279.87
276.15
279.17
3,095,806
+3.15(+1.14%)
Oct 30, 2023
272.09
276.85
271.59
276.02
3,135,378
+4.92(+1.82%)
Oct 27, 2023
273.57
274.25
268.94
271.10
2,964,835
-1.51(-0.55%)
Oct 26, 2023
275.09
277.75
272.36
272.61
3,168,852
-2.87(-1.04%)
Oct 25, 2023
276.29
277.74
273.79
275.48
3,020,310
-2.33(-0.84%)
Oct 24, 2023
281.18
282.32
276.56
277.82
2,758,378
-1.73(-0.62%)
Oct 23, 2023
280.28
282.66
278.82
279.54
2,642,274
-1.31(-0.47%)
Oct 20, 2023
280.32
281.61
278.11
280.86
2,942,362
-0.35(-0.13%)
Oct 19, 2023
285.36
285.69
280.87
281.21
3,088,315
-3.40(-1.20%)
Oct 18, 2023
287.32
287.64
283.97
284.61
2,773,837
-5.59(-1.93%)
Oct 17, 2023
290.94
292.57
288.79
290.20
2,182,101
-1.36(-0.47%)
Oct 16, 2023
288.72
292.58
287.89
291.56
2,617,778
+5.31(+1.85%)
Oct 13, 2023
287.26
289.01
285.25
286.26
2,134,284
-1.08(-0.38%)
Oct 12, 2023
291.93
291.93
285.13
287.34
2,596,439
-4.93(-1.69%)
Oct 11, 2023
293.93
295.02
290.16
292.27
2,337,962
-1.15(-0.39%)
Oct 10, 2023
290.94
294.84
289.45
293.42
3,178,010
+3.78(+1.31%)
Oct 09, 2023
284.67
289.80
284.06
289.63
1,968,138
+2.49(+0.87%)
Oct 06, 2023
285.12
288.82
281.82
287.14
2,980,251
+1.10(+0.38%)
Oct 05, 2023
286.34
286.99
284.61
286.04
2,517,630
-0.68(-0.24%)
Oct 04, 2023
287.67
288.50
284.73
286.72
3,014,638
+0.44(+0.15%)
Oct 03, 2023
292.13
292.51
284.45
286.28
3,680,404
-7.74(-2.63%)
Oct 02, 2023
294.69
297.56
292.67
294.02
2,862,770
-2.28(-0.77%)
Sep 29, 2023
299.04
299.74
294.01
296.30
3,574,721
-1.31(-0.44%)
Sep 28, 2023
295.82
298.96
294.92
297.61
2,416,444
+1.64(+0.55%)
Sep 27, 2023
297.12
298.32
294.08
295.97
2,563,374
-0.71(-0.24%)
Sep 26, 2023
298.62
299.88
295.78
296.67
2,708,053
-3.87(-1.29%)
Sep 25, 2023
298.61
300.91
299.37
300.55
1,919,535
+0.75(+0.25%)
Sep 22, 2023
300.22
301.68
299.54
299.80
2,334,492
-1.01(-0.34%)
Sep 21, 2023
303.40
304.21
300.41
300.81
2,822,900
-4.02(-1.32%)
Sep 20, 2023
308.89
310.21
304.77
304.83
2,366,179
-3.68(-1.19%)
Sep 19, 2023
309.82
310.79
306.28
308.51
2,831,425
-2.60(-0.84%)
Sep 18, 2023
313.95
315.41
310.76
311.11
2,794,516
-4.06(-1.29%)
Sep 15, 2023
320.97
322.79
314.12
315.17
7,258,519
-8.07(-2.50%)
Sep 14, 2023
321.04
323.89
318.96
323.24
2,761,098
+3.68(+1.15%)
Sep 13, 2023
319.72
321.60
318.70
319.56
2,615,179
-0.39(-0.12%)
Sep 12, 2023
320.49
322.39
319.57
319.95
2,233,794
-2.05(-0.64%)
Sep 11, 2023
322.90
323.48
321.22
322.00
2,129,110
-0.33(-0.10%)
Sep 08, 2023
321.15
323.10
320.35
322.33
2,254,861
+0.28(+0.09%)
Sep 07, 2023
318.73
323.52
318.01
322.05
2,502,381
+2.37(+0.74%)
Sep 06, 2023
321.18
322.24
319.24
319.68
3,262,919
-1.75(-0.54%)
Sep 05, 2023
325.40
325.86
321.02
321.42
3,203,614
-5.20(-1.59%)
Sep 01, 2023
325.56
326.98
324.72
326.62
2,363,464
+2.73(+0.84%)
Aug 31, 2023
324.78
326.15
323.28
323.89
2,972,339
-0.32(-0.10%)
Aug 30, 2023
321.64
325.19
321.51
324.22
2,300,599
+3.28(+1.02%)
Aug 29, 2023
318.42
321.39
318.40
320.94
2,696,651
+3.38(+1.06%)
Aug 28, 2023
314.92
319.05
314.92
317.56
2,155,144
+2.97(+0.94%)
Aug 25, 2023
315.14
317.98
312.97
314.59
2,481,672
+0.26(+0.08%)
Aug 24, 2023
316.79
320.57
314.05
314.33
2,555,553
-3.41(-1.07%)
Aug 23, 2023
316.21
318.56
315.78
317.74
2,799,523
+1.57(+0.50%)
Aug 22, 2023
316.94
317.95
313.78
316.17
2,650,103
+0.41(+0.13%)
Aug 21, 2023
318.24
319.47
315.21
315.76
3,191,311
-3.22(-1.01%)
Aug 18, 2023
316.73
320.47
316.12
318.98
3,582,726
+0.09(+0.03%)
Aug 17, 2023
325.22
327.05
318.68
318.90
3,986,648
-5.60(-1.73%)
Aug 16, 2023
324.10
329.16
323.18
324.50
3,851,963
+0.87(+0.27%)
Aug 15, 2023
323.26
329.51
320.11
323.63
6,014,474
+2.13(+0.66%)
Aug 14, 2023
322.97
325.24
320.02
321.50
4,066,452
-1.13(-0.35%)
Aug 11, 2023
320.11
323.10
319.94
322.63
3,190,139
+1.67(+0.52%)
Aug 10, 2023
322.19
324.37
320.51
320.96
3,155,872
+1.16(+0.36%)
Aug 09, 2023
318.96
322.44
318.39
319.80
2,769,822
+0.39(+0.12%)
Aug 08, 2023
318.21
320.11
315.11
319.41
3,358,698
-1.32(-0.41%)
Aug 07, 2023
318.83
320.97
318.22
320.74
2,166,674
+2.67(+0.84%)
Aug 04, 2023
319.75
321.08
317.00
318.07
3,686,054
-3.33(-1.04%)
Aug 03, 2023
319.29
323.59
319.25
321.40
2,516,648
+1.31(+0.41%)
Aug 02, 2023
321.58
324.01
319.52
320.09
2,826,072
-3.48(-1.07%)
Aug 01, 2023
323.26
326.39
322.40
323.56
2,614,263
-1.72(-0.53%)
Jul 31, 2023
323.15
325.51
322.99
325.29
2,761,141
+2.41(+0.75%)
Jul 28, 2023
323.50
324.47
321.06
322.88
2,328,594
+1.62(+0.50%)
Jul 27, 2023
323.21
324.89
320.50
321.26
2,676,673
+0.12(+0.04%)
Jul 26, 2023
316.37
322.48
315.94
321.15
3,538,403
+4.35(+1.37%)
Jul 25, 2023
316.74
318.53
315.54
316.80
2,967,194
+0.02(+0.01%)
Jul 24, 2023
312.75
317.32
312.72
316.78
2,690,853
+4.52(+1.45%)
Jul 21, 2023
312.85
313.64
311.31
312.26
3,769,923
+1.34(+0.43%)
Jul 20, 2023
312.13
313.22
309.74
310.92
2,157,037
-0.38(-0.12%)
Jul 19, 2023
308.88
311.75
308.57
311.30
2,422,221
+2.65(+0.86%)
Jul 18, 2023
306.47
310.17
304.14
308.65
2,377,661
+0.69(+0.22%)
Jul 17, 2023
307.63
309.68
306.10
307.95
2,055,401
-0.44(-0.14%)
Jul 14, 2023
306.77
308.78
306.17
308.39
3,019,474
+1.85(+0.60%)
Jul 13, 2023
309.95
310.26
305.44
306.54
3,320,148
-2.85(-0.92%)
Jul 12, 2023
308.21
313.03
307.92
309.39
5,439,964
+3.76(+1.23%)
Jul 11, 2023
304.89
306.51
302.78
305.63
2,990,510
+3.29(+1.09%)
Jul 10, 2023
295.43
302.58
295.43
302.33
3,331,864
+7.28(+2.47%)
Jul 07, 2023
294.25
297.80
293.18
295.05
3,029,474
+0.77(+0.26%)
Jul 06, 2023
298.98
300.09
293.82
294.28
4,957,289
-8.56(-2.82%)
Jul 05, 2023
302.55
304.30
302.05
302.84
2,561,990
+0.76(+0.25%)
Jul 03, 2023
301.85
303.42
300.99
302.08
1,522,262
-0.60(-0.20%)
Jun 30, 2023
301.65
303.45
300.40
302.68
3,325,537
+2.75(+0.92%)
Jun 29, 2023
298.92
300.24
296.24
299.94
3,365,409
+1.28(+0.43%)
Jun 28, 2023
304.01
304.92
298.22
298.66
4,130,949
-7.05(-2.30%)
Jun 27, 2023
300.26
307.38
300.00
305.70
5,482,590
+5.70(+1.90%)
Jun 26, 2023
294.92
301.29
294.25
300.00
4,555,402
+6.90(+2.35%)
Jun 23, 2023
292.63
294.57
291.44
293.11
8,873,071
-0.36(-0.12%)
Jun 22, 2023
293.78
295.08
291.93
293.46
3,132,355
+0.47(+0.16%)
Jun 21, 2023
295.11
295.79
292.49
293.00
2,784,687
-0.69(-0.24%)
Jun 20, 2023
292.09
295.00
290.59
293.69
3,459,778
+1.00(+0.34%)
Jun 16, 2023
296.54
298.14
292.45
292.69
11,093,539
-1.60(-0.54%)
Jun 15, 2023
293.13
295.66
291.91
294.28
4,217,533
+2.25(+0.77%)
Jun 14, 2023
293.28
294.80
288.05
292.03
4,285,448
-0.36(-0.12%)
Jun 13, 2023
294.65
296.33
291.02
292.39
4,149,178
-0.76(-0.26%)
Jun 12, 2023
290.76
294.86
290.03
293.15
4,573,963
+3.42(+1.18%)
Jun 09, 2023
293.27
293.71
288.52
289.73
3,639,454
-3.64(-1.24%)
Jun 08, 2023
294.42
297.63
293.08
293.38
3,857,708
-0.59(-0.20%)
Jun 07, 2023
289.69
294.46
289.50
293.97
4,969,947
+5.55(+1.93%)
Jun 06, 2023
284.35
289.31
284.18
288.42
2,930,430
+2.83(+0.99%)
Jun 05, 2023
288.05
288.17
283.90
285.59
3,306,390
-2.77(-0.96%)
Jun 02, 2023
283.20
288.62
282.30
288.36
4,634,263
+7.36(+2.62%)
Jun 01, 2023
276.77
281.81
272.81
281.00
4,417,861
+4.81(+1.74%)
May 31, 2023
282.17
282.57
274.74
276.19
18,768,850
-6.69(-2.36%)
May 30, 2023
283.73
284.86
279.54
282.87
5,367,457
-0.42(-0.15%)
May 26, 2023
277.65
283.74
276.38
283.29
4,781,908
+5.88(+2.12%)
May 25, 2023
282.28
282.28
276.74
277.41
5,536,204
-4.21(-1.49%)
May 24, 2023
287.68
287.83
280.73
281.62
5,145,135
-3.72(-1.30%)
May 23, 2023
279.86
288.07
279.86
285.33
5,531,855
+4.14(+1.47%)
May 22, 2023
281.26
283.44
278.69
281.19
3,861,165
-0.21(-0.08%)
May 19, 2023
286.12
286.12
280.50
281.40
4,621,153
-4.14(-1.45%)
May 18, 2023
283.12
286.29
282.10
285.54
4,699,419
+2.68(+0.95%)
May 17, 2023
272.96
284.47
272.05
282.86
8,223,386
+9.73(+3.56%)
May 16, 2023
272.57
276.77
268.06
273.13
12,780,660
-6.01(-2.15%)
May 15, 2023
280.48
281.44
277.59
279.14
5,529,201
-1.87(-0.66%)
May 12, 2023
278.62
281.49
278.08
281.01
3,555,419
+2.69(+0.97%)
May 11, 2023
279.33
280.02
275.73
278.32
3,988,466
-1.30(-0.46%)
May 10, 2023
282.21
284.01
276.61
279.61
3,691,046
-1.50(-0.53%)
May 09, 2023
276.85
281.58
276.45
281.11
2,655,992
+2.56(+0.92%)
May 08, 2023
279.58
280.40
275.17
278.55
3,862,050
-1.64(-0.58%)
May 05, 2023
277.81
281.39
276.78
280.18
3,934,793
+3.74(+1.35%)
May 04, 2023
283.18
284.99
276.03
276.44
4,570,724
-7.09(-2.50%)
May 03, 2023
284.96
289.03
282.97
283.53
2,835,406
-1.16(-0.41%)
May 02, 2023
288.72
288.94
281.56
284.69
3,528,230
-3.31(-1.15%)
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
.