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
)
416.19
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2023
324.50
325.98
323.18
325.78
3,696,573
+1.23(+0.38%)
Oct 30, 2023
321.75
325.33
321.73
324.55
4,683,068
+4.97(+1.55%)
Oct 27, 2023
323.18
323.22
318.61
319.58
4,825,976
-3.58(-1.11%)
Oct 26, 2023
325.46
326.31
322.70
323.16
4,945,385
-2.49(-0.77%)
Oct 25, 2023
327.50
327.96
325.14
325.65
3,883,138
-1.07(-0.33%)
Oct 24, 2023
326.29
327.97
325.16
326.73
3,634,549
+2.09(+0.64%)
Oct 23, 2023
325.21
327.60
324.20
324.64
4,129,900
-1.84(-0.56%)
Oct 20, 2023
328.64
329.48
326.42
326.48
4,129,542
-2.70(-0.82%)
Oct 19, 2023
331.72
333.62
328.83
329.18
5,277,766
-2.47(-0.75%)
Oct 18, 2023
334.72
334.95
331.04
331.66
4,202,519
-3.31(-0.99%)
Oct 17, 2023
333.33
336.47
333.27
334.97
3,832,803
+0.10(+0.03%)
Oct 16, 2023
333.76
335.87
333.41
334.87
4,028,448
+3.16(+0.95%)
Oct 13, 2023
332.49
334.59
330.56
331.71
5,233,502
+0.40(+0.12%)
Oct 12, 2023
333.76
333.76
329.63
331.30
3,364,398
-1.73(-0.52%)
Oct 11, 2023
333.19
333.83
331.19
333.04
2,814,592
+0.57(+0.17%)
Oct 10, 2023
332.22
334.00
331.06
332.46
3,825,370
+1.34(+0.40%)
Oct 09, 2023
328.03
331.41
327.68
331.12
3,811,803
+1.96(+0.60%)
Oct 06, 2023
325.47
330.68
323.63
329.16
4,558,633
+2.89(+0.88%)
Oct 05, 2023
325.93
326.85
324.52
326.28
3,218,326
+0.18(+0.05%)
Oct 04, 2023
325.25
326.56
323.75
326.10
4,949,206
+1.00(+0.31%)
Oct 03, 2023
327.92
328.95
324.18
325.11
4,943,393
-4.05(-1.23%)
Oct 02, 2023
329.35
330.07
327.17
329.15
4,255,298
-0.85(-0.26%)
Sep 29, 2023
333.77
333.82
328.98
330.00
3,843,322
-1.65(-0.50%)
Sep 28, 2023
330.37
332.68
329.63
331.65
4,113,948
+1.17(+0.35%)
Sep 27, 2023
331.90
332.17
328.02
330.47
4,519,484
-0.60(-0.18%)
Sep 26, 2023
332.88
333.74
330.59
331.07
4,725,764
-3.88(-1.16%)
Sep 25, 2023
333.73
335.05
333.56
334.96
3,150,870
+0.39(+0.12%)
Sep 22, 2023
335.66
336.39
334.31
334.56
3,427,365
-0.99(-0.29%)
Sep 21, 2023
338.10
338.57
335.44
335.55
3,537,181
-3.69(-1.09%)
Sep 20, 2023
340.93
342.52
339.12
339.23
3,463,706
-0.74(-0.22%)
Sep 19, 2023
340.37
340.70
337.91
339.97
2,782,506
-1.06(-0.31%)
Sep 18, 2023
341.16
342.00
340.21
341.04
2,154,576
+0.01(+0.00%)
Sep 15, 2023
343.12
343.70
340.50
341.03
3,635,385
-2.83(-0.82%)
Sep 14, 2023
342.60
344.54
341.69
343.86
3,552,741
+3.33(+0.98%)
Sep 13, 2023
341.52
342.45
339.81
340.53
2,060,248
-0.65(-0.19%)
Sep 12, 2023
340.62
343.23
340.34
341.18
1,843,506
-0.16(-0.05%)
Sep 11, 2023
341.97
342.53
340.49
341.33
1,753,543
+0.84(+0.25%)
Sep 08, 2023
339.76
341.01
339.48
340.49
1,705,195
+0.81(+0.24%)
Sep 07, 2023
338.48
340.22
338.36
339.68
2,419,785
+0.68(+0.20%)
Sep 06, 2023
340.43
340.49
337.49
339.01
2,796,951
-1.95(-0.57%)
Sep 05, 2023
343.02
343.21
340.87
340.95
1,940,186
-1.96(-0.57%)
Sep 01, 2023
343.85
344.27
341.71
342.92
2,578,001
+1.15(+0.34%)
Aug 31, 2023
344.82
345.18
341.70
341.77
2,947,050
-1.56(-0.45%)
Aug 30, 2023
343.04
344.64
342.46
343.33
2,840,952
+0.77(+0.22%)
Aug 29, 2023
339.56
342.69
339.40
342.56
3,160,928
+2.86(+0.84%)
Aug 28, 2023
339.21
340.65
338.51
339.70
2,424,342
+2.17(+0.64%)
Aug 25, 2023
336.51
338.56
334.44
337.53
3,936,880
+2.43(+0.72%)
Aug 24, 2023
338.34
340.94
335.05
335.11
3,908,200
-3.73(-1.10%)
Aug 23, 2023
337.56
339.40
337.29
338.84
2,649,887
+1.84(+0.55%)
Aug 22, 2023
338.80
339.14
336.62
337.00
2,865,991
-1.68(-0.50%)
Aug 21, 2023
339.30
339.71
336.54
338.68
3,232,409
-0.44(-0.13%)
Aug 18, 2023
336.99
339.90
336.73
339.12
3,587,703
+0.56(+0.17%)
Aug 17, 2023
342.38
342.74
338.33
338.56
4,890,977
-2.66(-0.78%)
Aug 16, 2023
342.72
344.90
341.16
341.22
3,651,674
-1.81(-0.53%)
Aug 15, 2023
345.05
345.39
342.61
343.03
2,871,823
-3.53(-1.02%)
Aug 14, 2023
346.09
346.85
345.15
346.56
3,193,414
+0.21(+0.06%)
Aug 11, 2023
344.58
347.06
344.01
346.36
2,652,498
+1.09(+0.32%)
Aug 10, 2023
346.50
349.22
344.58
345.27
4,245,322
+0.60(+0.17%)
Aug 09, 2023
346.23
347.02
343.94
344.67
2,926,889
-1.71(-0.49%)
Aug 08, 2023
345.79
346.70
343.33
346.37
3,089,542
-1.57(-0.45%)
Aug 07, 2023
345.41
348.19
345.26
347.94
2,436,345
+3.90(+1.13%)
Aug 04, 2023
346.47
348.28
343.60
344.05
4,351,282
-1.31(-0.38%)
Aug 03, 2023
344.98
346.74
344.50
345.36
3,372,418
-0.74(-0.21%)
Aug 02, 2023
347.81
348.51
345.48
346.10
5,160,319
-3.39(-0.97%)
Aug 01, 2023
348.58
349.99
348.45
349.50
2,636,644
+0.62(+0.18%)
Jul 31, 2023
347.89
348.89
347.52
348.88
2,245,884
+1.07(+0.31%)
Jul 28, 2023
347.84
348.86
346.78
347.81
3,281,417
+1.68(+0.48%)
Jul 27, 2023
349.16
349.65
345.41
346.13
4,964,566
-2.43(-0.70%)
Jul 26, 2023
346.49
349.57
346.47
348.56
3,138,229
+0.91(+0.26%)
Jul 25, 2023
347.14
348.49
346.89
347.65
2,593,312
+0.25(+0.07%)
Jul 24, 2023
346.07
347.89
345.89
347.40
3,131,329
+1.89(+0.55%)
Jul 21, 2023
346.17
346.67
345.09
345.51
3,028,682
-0.02(-0.01%)
Jul 20, 2023
344.57
346.96
344.47
345.53
4,645,320
+1.71(+0.50%)
Jul 19, 2023
343.54
345.55
343.54
343.83
5,974,466
+1.09(+0.32%)
Jul 18, 2023
338.88
343.06
338.49
342.74
4,710,847
+3.66(+1.08%)
Jul 17, 2023
337.82
339.92
337.48
339.08
2,918,261
+0.67(+0.20%)
Jul 14, 2023
338.94
339.15
337.77
338.42
3,359,288
+1.23(+0.36%)
Jul 13, 2023
337.60
338.13
336.97
337.19
2,517,757
+0.28(+0.08%)
Jul 12, 2023
338.16
339.13
336.43
336.90
4,222,685
+0.97(+0.29%)
Jul 11, 2023
334.07
336.21
333.30
335.93
2,530,068
+3.00(+0.90%)
Jul 10, 2023
330.80
333.00
330.57
332.93
2,610,662
+2.11(+0.64%)
Jul 07, 2023
331.36
333.74
330.59
330.83
2,909,175
-1.76(-0.53%)
Jul 06, 2023
333.58
334.20
331.09
332.59
3,816,046
-3.51(-1.04%)
Jul 05, 2023
335.68
337.01
335.55
336.10
2,772,165
-1.24(-0.37%)
Jul 03, 2023
336.29
337.79
336.07
337.34
1,732,320
+0.22(+0.06%)
Jun 30, 2023
336.50
337.84
336.05
337.12
3,087,895
+2.64(+0.79%)
Jun 29, 2023
331.79
334.71
331.49
334.48
2,958,524
+2.48(+0.75%)
Jun 28, 2023
332.10
332.31
330.83
332.00
2,349,954
-0.59(-0.18%)
Jun 27, 2023
330.50
333.00
330.50
332.59
1,812,750
+2.05(+0.62%)
Jun 26, 2023
330.21
331.46
329.38
330.54
2,347,043
-0.02(-0.01%)
Jun 23, 2023
330.52
331.57
329.64
330.56
3,795,944
-2.14(-0.64%)
Jun 22, 2023
332.31
333.28
331.62
332.70
2,659,788
-0.09(-0.03%)
Jun 21, 2023
332.97
334.24
332.05
332.79
3,109,110
-1.01(-0.30%)
Jun 20, 2023
334.62
334.92
332.37
333.80
3,610,703
-2.44(-0.73%)
Jun 16, 2023
338.59
338.96
336.02
336.24
5,688,087
-1.02(-0.30%)
Jun 15, 2023
332.94
338.05
332.77
337.26
4,824,257
+4.26(+1.28%)
Jun 14, 2023
333.95
334.59
330.97
333.01
3,848,353
-2.15(-0.64%)
Jun 13, 2023
334.30
336.15
334.16
335.16
3,324,531
+1.42(+0.43%)
Jun 12, 2023
332.34
333.87
331.84
333.74
2,084,205
+1.86(+0.56%)
Jun 09, 2023
331.20
332.85
330.95
331.88
3,235,419
+0.45(+0.14%)
Jun 08, 2023
329.89
331.87
329.42
331.43
2,786,873
+1.60(+0.49%)
Jun 07, 2023
329.21
330.17
328.61
329.83
2,799,439
+0.98(+0.30%)
Jun 06, 2023
328.71
329.41
327.19
328.85
2,887,238
+0.04(+0.01%)
Jun 05, 2023
330.85
331.11
328.64
328.81
4,041,465
-1.90(-0.57%)
Jun 02, 2023
325.98
331.13
325.86
330.71
5,709,068
+6.98(+2.15%)
Jun 01, 2023
321.75
324.75
320.19
323.73
3,149,344
+1.39(+0.43%)
May 31, 2023
322.27
322.98
320.56
322.34
3,135,706
-0.98(-0.30%)
May 30, 2023
323.45
324.10
321.76
323.32
3,548,701
-0.31(-0.10%)
May 26, 2023
320.98
324.40
320.78
323.63
3,659,745
+3.02(+0.94%)
May 25, 2023
320.93
321.57
318.72
320.61
3,574,979
-0.25(-0.08%)
May 24, 2023
322.81
323.05
320.35
320.87
3,040,989
-2.54(-0.79%)
May 23, 2023
324.54
325.85
322.89
323.41
2,579,327
-2.24(-0.69%)
May 22, 2023
326.84
327.85
324.79
325.65
2,604,973
-1.26(-0.39%)
May 19, 2023
328.64
329.12
325.96
326.91
3,789,253
-1.12(-0.34%)
May 18, 2023
325.92
328.40
324.80
328.03
3,630,300
+1.42(+0.43%)
May 17, 2023
324.20
327.16
322.99
326.62
3,138,813
+4.16(+1.29%)
May 16, 2023
324.76
325.11
322.39
322.46
2,323,543
-3.34(-1.02%)
May 15, 2023
325.54
326.27
323.93
325.80
2,223,051
+0.56(+0.17%)
May 12, 2023
326.43
326.46
323.39
325.24
2,700,888
-0.13(-0.04%)
May 11, 2023
325.77
325.89
323.55
325.37
2,815,671
-2.11(-0.64%)
May 10, 2023
329.34
329.78
324.55
327.48
3,447,165
-0.27(-0.08%)
May 09, 2023
327.40
328.63
327.14
327.75
1,971,901
-0.44(-0.13%)
May 08, 2023
329.12
329.33
327.08
328.19
1,832,686
-0.50(-0.15%)
May 05, 2023
326.27
329.44
325.96
328.69
3,629,441
+5.27(+1.63%)
May 04, 2023
325.32
325.62
321.50
323.41
3,658,135
-2.71(-0.83%)
May 03, 2023
329.08
330.10
325.95
326.13
4,018,915
-2.69(-0.82%)
May 02, 2023
331.82
331.88
326.32
328.82
3,353,567
-3.41(-1.03%)
May 01, 2023
332.95
334.40
332.13
332.23
2,351,298
-0.65(-0.20%)
Apr 28, 2023
329.13
332.89
329.08
332.88
3,740,483
+2.76(+0.84%)
Apr 27, 2023
326.20
330.49
325.85
330.12
3,137,948
+5.12(+1.58%)
Apr 26, 2023
327.58
328.42
324.37
325.00
3,666,461
-2.32(-0.71%)
Apr 25, 2023
330.09
330.59
327.19
327.32
2,807,407
-3.34(-1.01%)
Apr 24, 2023
329.84
330.81
329.15
330.66
2,343,739
+0.62(+0.19%)
Apr 21, 2023
330.18
330.49
328.76
330.03
2,530,514
+0.34(+0.10%)
Apr 20, 2023
329.19
330.57
328.62
329.70
2,230,410
-1.01(-0.31%)
Apr 19, 2023
330.83
331.33
329.93
330.71
2,925,745
-0.79(-0.24%)
Apr 18, 2023
331.64
331.91
329.65
331.50
2,243,857
-0.12(-0.04%)
Apr 17, 2023
330.84
331.63
329.74
331.62
2,278,938
+1.05(+0.32%)
Apr 14, 2023
331.64
332.53
329.07
330.56
3,185,663
-1.49(-0.45%)
Apr 13, 2023
328.84
332.26
327.86
332.06
3,113,239
+3.67(+1.12%)
Apr 12, 2023
330.34
330.73
327.75
328.39
3,438,825
-0.28(-0.09%)
Apr 11, 2023
328.10
329.62
327.81
328.67
2,401,219
+0.92(+0.28%)
Apr 10, 2023
325.84
327.75
325.29
327.75
2,903,377
+1.03(+0.32%)
Apr 06, 2023
326.18
327.12
325.14
326.72
2,391,691
+0.08(+0.02%)
Apr 05, 2023
325.84
327.26
325.61
326.64
2,886,837
+0.86(+0.26%)
Apr 04, 2023
327.71
328.05
324.51
325.78
2,509,868
-1.92(-0.59%)
Apr 03, 2023
325.44
328.04
325.37
327.71
3,577,603
+3.21(+0.99%)
Mar 31, 2023
321.54
324.66
321.46
324.50
2,908,362
+4.04(+1.26%)
Mar 30, 2023
320.85
320.92
318.74
320.46
2,548,530
+1.37(+0.43%)
Mar 29, 2023
318.60
319.18
317.35
319.09
2,594,431
+3.19(+1.01%)
Mar 28, 2023
316.08
317.70
314.95
315.90
2,599,944
-0.49(-0.15%)
Mar 27, 2023
316.66
317.62
315.40
316.39
3,639,493
+1.94(+0.62%)
Mar 24, 2023
311.65
314.58
310.14
314.45
4,597,748
+1.44(+0.46%)
Mar 23, 2023
313.48
317.08
310.72
313.00
4,891,153
+0.64(+0.21%)
Mar 22, 2023
317.70
319.56
312.24
312.36
4,485,323
-5.31(-1.67%)
Mar 21, 2023
317.47
317.88
315.44
317.67
3,614,379
+3.24(+1.03%)
Mar 20, 2023
311.53
314.87
311.53
314.43
4,811,246
+3.71(+1.19%)
Mar 17, 2023
312.89
313.25
309.41
310.72
5,447,991
-3.80(-1.21%)
Mar 16, 2023
309.08
314.83
307.88
314.52
6,758,286
+3.61(+1.16%)
Mar 15, 2023
308.34
311.17
306.46
310.91
6,695,787
-2.58(-0.82%)
Mar 14, 2023
313.51
314.97
310.10
313.49
4,892,126
+3.28(+1.06%)
Mar 13, 2023
308.20
314.44
308.11
310.21
7,019,727
-0.88(-0.28%)
Mar 10, 2023
313.83
316.10
309.83
311.09
7,956,586
-3.26(-1.04%)
Mar 09, 2023
320.81
321.51
313.69
314.35
4,888,620
-5.26(-1.65%)
Mar 08, 2023
320.04
320.60
317.78
319.62
3,255,711
-0.37(-0.12%)
Mar 07, 2023
325.63
325.87
319.84
319.99
5,139,910
-5.65(-1.74%)
Mar 06, 2023
325.59
327.04
325.15
325.64
2,714,284
+0.46(+0.14%)
Mar 03, 2023
322.56
325.40
321.49
325.18
3,117,689
+3.67(+1.14%)
Mar 02, 2023
318.72
322.25
317.97
321.51
3,132,111
+3.35(+1.05%)
Mar 01, 2023
317.23
318.96
316.51
318.17
3,363,471
+0.42(+0.13%)
Feb 28, 2023
319.99
319.99
317.69
317.75
3,232,459
-2.42(-0.76%)
Feb 27, 2023
321.80
323.01
319.33
320.17
2,965,836
+0.91(+0.29%)
Feb 24, 2023
318.98
320.24
317.61
319.26
3,869,198
-3.45(-1.07%)
Feb 23, 2023
322.89
323.76
319.12
322.71
6,162,651
+1.12(+0.35%)
Feb 22, 2023
322.79
323.45
320.55
321.59
2,972,937
-0.71(-0.22%)
Feb 21, 2023
325.68
326.87
322.16
322.30
3,226,733
-6.85(-2.08%)
Feb 17, 2023
326.65
329.29
326.03
329.15
3,118,405
+1.41(+0.43%)
Feb 16, 2023
328.82
331.14
327.66
327.74
3,322,255
-4.15(-1.25%)
Feb 15, 2023
329.75
331.90
328.94
331.89
2,026,072
+0.50(+0.15%)
Feb 14, 2023
331.75
333.70
328.73
331.38
3,589,779
-1.37(-0.41%)
Feb 13, 2023
329.19
332.76
329.19
332.75
2,754,872
+3.71(+1.13%)
Feb 10, 2023
327.11
329.31
326.34
329.04
2,598,249
+1.60(+0.49%)
Feb 09, 2023
331.98
332.76
326.45
327.44
3,345,127
-2.27(-0.69%)
Feb 08, 2023
330.63
331.69
329.15
329.71
2,846,289
-2.04(-0.61%)
Feb 07, 2023
327.31
332.51
326.57
331.75
5,113,518
+2.95(+0.90%)
Feb 06, 2023
327.99
329.85
327.06
328.80
2,786,240
-0.49(-0.15%)
Feb 03, 2023
329.08
331.90
328.29
329.28
6,695,813
-1.41(-0.43%)
Feb 02, 2023
331.74
331.74
328.34
330.69
5,308,851
-0.43(-0.13%)
Feb 01, 2023
329.42
333.45
325.98
331.12
6,344,304
+0.04(+0.01%)
Jan 31, 2023
327.94
331.11
326.88
331.08
2,657,818
+3.66(+1.12%)
Jan 30, 2023
328.78
330.69
327.21
327.42
3,116,243
-2.48(-0.75%)
Jan 27, 2023
329.69
331.77
328.49
329.90
3,199,608
+0.24(+0.07%)
Jan 26, 2023
328.77
329.75
326.58
329.65
2,996,940
+1.98(+0.60%)
Jan 25, 2023
324.68
327.98
323.04
327.67
4,437,759
+0.21(+0.07%)
Jan 24, 2023
325.38
328.06
324.15
327.46
3,447,791
+0.90(+0.28%)
Jan 23, 2023
325.12
328.09
323.52
326.55
4,099,226
+2.43(+0.75%)
Jan 20, 2023
321.36
324.18
319.93
324.13
4,318,723
+3.22(+1.00%)
Jan 19, 2023
321.32
322.67
320.25
320.90
3,503,274
-2.27(-0.70%)
Jan 18, 2023
329.58
330.19
322.91
323.17
5,313,436
-6.01(-1.83%)
Jan 17, 2023
332.29
332.66
328.67
329.18
4,043,112
-3.77(-1.13%)
Jan 13, 2023
329.18
333.38
329.17
332.95
3,578,738
+1.01(+0.30%)
Jan 12, 2023
330.85
332.91
328.00
331.94
4,461,915
+2.17(+0.66%)
Jan 11, 2023
328.44
329.81
327.21
329.76
3,523,111
+2.46(+0.75%)
Jan 10, 2023
325.09
327.40
324.45
327.31
2,343,769
+1.88(+0.58%)
Jan 09, 2023
327.75
329.42
325.06
325.42
3,974,007
-0.96(-0.29%)
Jan 06, 2023
322.40
327.20
320.20
326.38
4,946,385
+6.85(+2.14%)
Jan 05, 2023
321.23
321.40
318.44
319.53
4,476,017
-3.24(-1.00%)
Jan 04, 2023
322.77
324.21
320.48
322.77
4,255,493
+1.30(+0.40%)
Jan 03, 2023
322.64
324.00
318.69
321.47
4,023,234
-0.11(-0.03%)
Dec 30, 2022
320.89
321.65
318.68
321.58
3,999,504
-0.71(-0.22%)
Dec 29, 2022
320.80
323.06
320.41
322.29
2,529,948
+3.39(+1.06%)
Dec 28, 2022
322.90
323.92
318.90
318.90
3,177,838
-3.69(-1.14%)
Dec 27, 2022
322.56
324.00
320.84
322.59
3,184,854
+0.43(+0.13%)
Dec 23, 2022
319.92
322.42
318.41
322.16
4,119,133
+1.62(+0.51%)
Dec 22, 2022
321.75
322.08
316.07
320.54
5,017,757
-3.24(-1.00%)
Dec 21, 2022
321.78
324.49
321.38
323.78
5,238,351
+5.07(+1.59%)
Dec 20, 2022
317.95
320.16
316.81
318.72
4,848,407
+0.97(+0.31%)
Dec 19, 2022
319.19
320.61
316.12
317.75
3,819,049
-1.54(-0.48%)
Dec 16, 2022
319.60
320.77
316.84
319.29
6,874,579
-2.99(-0.93%)
Dec 15, 2022
325.94
326.70
320.32
322.28
6,057,067
-7.19(-2.18%)
Dec 14, 2022
330.98
333.76
326.97
329.46
5,666,225
-1.54(-0.47%)
Dec 13, 2022
337.17
337.21
328.77
331.00
5,438,352
+1.15(+0.35%)
Dec 12, 2022
325.51
329.88
325.44
329.85
5,176,123
+5.08(+1.57%)
Dec 09, 2022
327.00
328.39
324.65
324.77
3,940,219
-2.99(-0.91%)
Dec 08, 2022
327.06
328.91
326.40
327.76
3,383,051
+1.96(+0.60%)
Dec 07, 2022
325.51
327.63
324.93
325.80
3,688,731
-0.02(-0.01%)
Dec 06, 2022
329.03
329.88
324.14
325.82
5,695,139
-3.46(-1.05%)
Dec 05, 2022
331.62
332.45
328.31
329.28
3,943,653
-4.56(-1.37%)
Dec 02, 2022
330.08
334.49
330.08
333.84
3,858,472
+0.32(+0.10%)
Dec 01, 2022
335.79
335.80
330.89
333.52
5,494,891
-1.69(-0.50%)
Nov 30, 2022
327.94
335.25
325.55
335.21
7,152,813
+7.43(+2.27%)
Nov 29, 2022
327.25
328.64
325.97
327.78
3,033,984
-0.01(-0.00%)
Nov 28, 2022
330.89
332.14
327.27
327.79
3,190,613
-4.87(-1.46%)
Nov 25, 2022
331.27
332.93
331.22
332.66
1,547,208
+1.52(+0.46%)
Nov 23, 2022
329.84
331.75
329.24
331.14
3,210,011
+0.96(+0.29%)
Nov 22, 2022
328.18
330.34
327.69
330.18
4,526,658
+3.79(+1.16%)
Nov 21, 2022
326.99
327.94
324.93
326.39
2,376,826
-0.31(-0.09%)
Nov 18, 2022
326.79
327.46
324.66
326.70
3,778,560
+1.89(+0.58%)
Nov 17, 2022
321.56
325.47
321.56
324.81
3,733,159
+0.03(+0.01%)
Nov 16, 2022
324.40
325.93
324.28
324.79
3,189,410
-0.13(-0.04%)
Nov 15, 2022
327.12
328.70
322.23
324.92
4,982,728
+0.43(+0.13%)
Nov 14, 2022
325.40
328.46
324.30
324.50
3,413,190
-1.95(-0.60%)
Nov 11, 2022
326.56
327.01
322.92
326.45
5,371,037
+0.51(+0.16%)
Nov 10, 2022
323.00
326.16
320.74
325.94
6,162,463
+11.52(+3.66%)
Nov 09, 2022
318.64
319.76
314.05
314.42
4,952,250
-6.16(-1.92%)
Nov 08, 2022
318.41
322.36
317.27
320.57
6,556,731
+3.18(+1.00%)
Nov 07, 2022
314.22
317.90
313.27
317.39
4,665,327
+4.14(+1.32%)
Nov 04, 2022
312.74
315.19
308.62
313.26
6,481,389
+4.13(+1.34%)
Nov 03, 2022
308.63
311.04
306.53
309.13
4,254,956
-1.44(-0.46%)
Nov 02, 2022
314.53
319.64
310.53
310.57
7,354,212
-4.88(-1.55%)
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
.