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
)
382.31
+1.39 (+0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020
231.40
235.65
228.15
235.13
19,005,612
-2.72(-1.14%)
Feb 27, 2020
244.65
247.30
237.75
237.85
12,067,491
-11.30(-4.54%)
Feb 26, 2020
251.23
254.30
248.31
249.15
8,095,364
-0.89(-0.35%)
Feb 25, 2020
259.37
259.89
249.28
250.04
10,672,103
-8.18(-3.17%)
Feb 24, 2020
258.94
261.20
257.68
258.22
7,105,210
-9.40(-3.51%)
Feb 21, 2020
268.61
268.84
266.71
267.63
3,543,327
-2.06(-0.77%)
Feb 20, 2020
270.41
271.08
267.29
269.69
3,785,187
-1.22(-0.45%)
Feb 19, 2020
270.60
271.48
270.25
270.91
1,591,721
+1.06(+0.39%)
Feb 18, 2020
270.03
270.71
268.75
269.85
2,603,374
-1.47(-0.54%)
Feb 14, 2020
271.71
271.86
270.26
271.31
2,021,075
-0.26(-0.10%)
Feb 13, 2020
271.18
272.51
270.74
271.57
2,855,232
-0.83(-0.30%)
Feb 12, 2020
271.40
272.54
271.30
272.40
3,004,535
+2.56(+0.95%)
Feb 11, 2020
271.14
271.20
269.23
269.84
2,162,239
-0.01(-0.00%)
Feb 10, 2020
267.32
269.86
267.28
269.85
3,097,163
+1.62(+0.60%)
Feb 07, 2020
269.67
269.72
267.74
268.23
4,167,863
-2.35(-0.87%)
Feb 06, 2020
270.83
270.94
269.39
270.58
3,082,581
+0.81(+0.30%)
Feb 05, 2020
267.83
269.93
267.09
269.77
3,578,763
+4.44(+1.67%)
Feb 04, 2020
265.00
266.21
264.75
265.33
3,250,514
+3.74(+1.43%)
Feb 03, 2020
261.32
263.69
261.14
261.59
3,427,709
+1.44(+0.55%)
Jan 31, 2020
264.33
264.58
259.40
260.15
5,303,843
-5.64(-2.12%)
Jan 30, 2020
263.14
266.00
262.39
265.79
3,706,003
+1.15(+0.44%)
Jan 29, 2020
266.20
266.47
264.56
264.63
2,308,266
+0.00(+0.00%)
Jan 28, 2020
263.65
265.46
263.22
264.63
3,252,538
+1.78(+0.68%)
Jan 27, 2020
262.39
264.04
261.48
262.86
4,478,692
-4.09(-1.53%)
Jan 24, 2020
269.47
269.68
265.60
266.95
3,921,756
-1.60(-0.60%)
Jan 23, 2020
267.82
268.85
266.76
268.55
2,031,715
-0.25(-0.09%)
Jan 22, 2020
269.43
269.96
268.59
268.80
2,250,847
-0.02(-0.01%)
Jan 21, 2020
269.38
270.15
268.39
268.82
4,859,482
-1.33(-0.49%)
Jan 17, 2020
270.37
270.46
269.70
270.14
2,331,124
+0.44(+0.16%)
Jan 16, 2020
268.51
269.74
268.36
269.70
2,731,587
+2.38(+0.89%)
Jan 15, 2020
266.09
268.15
266.04
267.33
2,382,815
+1.04(+0.39%)
Jan 14, 2020
265.96
267.46
265.83
266.29
2,387,354
+0.18(+0.07%)
Jan 13, 2020
265.89
266.16
265.29
266.10
1,589,344
+0.72(+0.27%)
Jan 10, 2020
266.97
267.05
265.02
265.38
3,247,283
-1.22(-0.46%)
Jan 09, 2020
266.04
266.86
265.56
266.60
1,936,674
+1.99(+0.75%)
Jan 08, 2020
262.70
265.78
262.48
264.61
3,407,358
+1.53(+0.58%)
Jan 07, 2020
263.60
264.05
262.94
263.08
1,539,351
-1.14(-0.43%)
Jan 06, 2020
261.75
264.27
261.63
264.23
1,786,745
+0.61(+0.23%)
Jan 03, 2020
262.71
264.34
262.57
263.62
3,580,614
-2.12(-0.80%)
Jan 02, 2020
263.73
265.74
263.46
265.74
4,198,362
+3.24(+1.23%)
Dec 31, 2019
261.40
262.69
261.08
262.49
1,457,899
+0.53(+0.20%)
Dec 30, 2019
263.64
263.70
261.59
261.97
2,772,805
-1.66(-0.63%)
Dec 27, 2019
264.09
264.11
263.23
263.63
2,096,647
+0.25(+0.09%)
Dec 26, 2019
262.61
263.42
262.59
263.38
1,011,846
+0.97(+0.37%)
Dec 24, 2019
262.98
262.98
262.28
262.41
664,162
-0.30(-0.11%)
Dec 23, 2019
262.71
263.01
262.54
262.71
2,785,577
+0.80(+0.31%)
Dec 20, 2019
262.18
262.46
261.78
261.90
3,951,524
+0.80(+0.31%)
Dec 19, 2019
260.36
261.18
260.29
261.11
1,977,485
+1.15(+0.44%)
Dec 18, 2019
260.49
260.60
259.90
259.96
1,735,059
-0.18(-0.07%)
Dec 17, 2019
259.94
260.69
259.69
260.13
1,849,695
+0.30(+0.12%)
Dec 16, 2019
259.70
260.79
259.70
259.83
2,306,462
+0.88(+0.34%)
Dec 13, 2019
258.79
260.33
257.93
258.95
3,341,081
+0.15(+0.06%)
Dec 12, 2019
256.57
259.72
256.32
258.80
4,103,983
+2.05(+0.80%)
Dec 11, 2019
256.21
256.92
255.78
256.76
2,093,535
+0.24(+0.09%)
Dec 10, 2019
256.73
257.14
255.76
256.52
1,532,832
-0.28(-0.11%)
Dec 09, 2019
257.42
257.68
256.74
256.79
1,314,020
-0.86(-0.33%)
Dec 06, 2019
256.51
257.88
256.45
257.66
2,927,204
+3.06(+1.20%)
Dec 05, 2019
255.05
255.05
253.48
254.59
1,582,995
+0.28(+0.11%)
Dec 04, 2019
254.26
254.96
253.90
254.31
2,100,963
+1.41(+0.56%)
Dec 03, 2019
252.82
253.01
251.16
252.89
4,177,984
-2.47(-0.97%)
Dec 02, 2019
258.35
258.38
255.36
255.36
2,772,213
-2.52(-0.98%)
Nov 29, 2019
258.21
258.45
257.79
257.89
884,403
-0.88(-0.34%)
Nov 27, 2019
258.49
258.77
257.94
258.77
1,950,525
+0.50(+0.20%)
Nov 26, 2019
258.00
258.46
257.57
258.26
1,416,592
+0.51(+0.20%)
Nov 25, 2019
256.72
257.76
256.68
257.75
1,973,104
+1.78(+0.70%)
Nov 22, 2019
255.53
256.12
254.99
255.97
1,546,453
+1.05(+0.41%)
Nov 21, 2019
255.48
255.56
254.41
254.92
1,505,723
-0.44(-0.17%)
Nov 20, 2019
255.76
256.00
254.00
255.36
2,683,936
-1.04(-0.40%)
Nov 19, 2019
257.78
257.79
255.98
256.40
2,100,812
-0.86(-0.34%)
Nov 18, 2019
256.79
257.34
256.66
257.26
1,951,594
+0.30(+0.12%)
Nov 15, 2019
255.98
256.97
255.63
256.96
2,575,099
+2.08(+0.82%)
Nov 14, 2019
254.60
255.00
253.87
254.88
1,727,343
+0.13(+0.05%)
Nov 13, 2019
253.19
255.07
253.03
254.75
2,834,603
+0.70(+0.27%)
Nov 12, 2019
254.19
254.70
253.46
254.06
1,848,895
+0.12(+0.05%)
Nov 11, 2019
252.68
254.17
252.32
253.94
1,887,202
+0.08(+0.03%)
Nov 08, 2019
253.94
254.01
252.92
253.85
1,651,037
+0.02(+0.01%)
Nov 07, 2019
253.39
254.75
253.39
253.84
3,300,345
+2.06(+0.82%)
Nov 06, 2019
251.98
252.15
251.03
251.78
1,752,711
-0.01(-0.00%)
Nov 05, 2019
252.03
252.43
251.44
251.78
1,862,299
+0.24(+0.09%)
Nov 04, 2019
251.71
252.00
251.00
251.55
1,685,941
+1.11(+0.44%)
Nov 01, 2019
249.08
250.44
248.93
250.44
3,263,001
+2.62(+1.06%)
Oct 31, 2019
248.82
248.90
246.53
247.82
3,300,669
-1.15(-0.46%)
Oct 30, 2019
248.17
249.20
247.27
248.97
2,341,034
+0.80(+0.32%)
Oct 29, 2019
247.81
248.84
247.66
248.17
3,149,310
+0.06(+0.02%)
Oct 28, 2019
248.09
248.82
247.55
248.12
1,975,823
+1.11(+0.45%)
Oct 25, 2019
245.29
247.49
245.20
247.01
1,992,443
+1.48(+0.60%)
Oct 24, 2019
246.48
246.57
244.68
245.53
2,015,466
-0.24(-0.10%)
Oct 23, 2019
245.66
246.37
244.96
245.76
1,857,287
+0.38(+0.16%)
Oct 22, 2019
245.99
246.81
245.32
245.38
2,771,113
-0.36(-0.15%)
Oct 21, 2019
245.60
245.88
245.00
245.74
1,510,279
+0.52(+0.21%)
Oct 18, 2019
247.02
251.96
245.20
245.22
2,446,159
-2.35(-0.95%)
Oct 17, 2019
247.83
248.27
246.95
247.57
2,067,958
+0.28(+0.11%)
Oct 16, 2019
247.03
247.73
246.67
247.29
2,641,884
-0.13(-0.05%)
Oct 15, 2019
246.41
248.31
246.18
247.42
3,467,928
+2.16(+0.88%)
Oct 14, 2019
245.02
246.06
244.88
245.26
1,322,032
-0.27(-0.11%)
Oct 11, 2019
245.18
247.35
245.04
245.53
4,572,063
+2.88(+1.19%)
Oct 10, 2019
241.02
243.58
240.91
242.65
2,653,777
+1.45(+0.60%)
Oct 09, 2019
241.21
241.94
240.33
241.20
2,243,648
+1.69(+0.71%)
Oct 08, 2019
240.48
241.92
239.30
239.51
4,302,852
-2.89(-1.19%)
Oct 07, 2019
242.57
244.01
241.90
242.40
2,559,035
-0.84(-0.35%)
Oct 04, 2019
240.70
243.42
240.55
243.25
3,527,095
+3.34(+1.39%)
Oct 03, 2019
238.35
239.92
235.66
239.90
6,208,158
+1.18(+0.49%)
Oct 02, 2019
241.78
241.78
237.67
238.72
7,681,833
-4.38(-1.80%)
Oct 01, 2019
247.00
247.49
243.05
243.10
3,896,921
-3.37(-1.37%)
Sep 30, 2019
245.85
247.06
245.85
246.47
2,327,372
+1.09(+0.44%)
Sep 27, 2019
246.83
247.19
244.47
245.38
3,464,514
-0.81(-0.33%)
Sep 26, 2019
247.23
247.23
245.30
246.19
2,628,397
-0.64(-0.26%)
Sep 25, 2019
245.75
247.34
244.86
246.83
3,728,062
+1.47(+0.60%)
Sep 24, 2019
247.60
247.78
244.36
245.36
4,086,399
-1.27(-0.52%)
Sep 23, 2019
245.62
247.19
245.45
246.63
2,086,376
+0.10(+0.04%)
Sep 20, 2019
248.49
248.83
246.39
246.53
4,456,950
-1.39(-0.56%)
Sep 19, 2019
248.89
249.55
247.66
247.93
3,578,113
-0.50(-0.20%)
Sep 18, 2019
247.76
248.57
246.16
248.43
3,345,649
+0.37(+0.15%)
Sep 17, 2019
247.17
248.07
246.97
248.06
1,929,918
+0.36(+0.14%)
Sep 16, 2019
248.09
248.65
247.36
247.70
4,461,726
-1.31(-0.52%)
Sep 13, 2019
249.39
249.63
248.88
249.00
2,389,421
+0.26(+0.10%)
Sep 12, 2019
249.02
249.77
247.96
248.75
3,581,937
+0.58(+0.23%)
Sep 11, 2019
246.37
248.21
245.92
248.17
2,061,405
+2.10(+0.85%)
Sep 10, 2019
245.24
246.10
244.39
246.07
2,905,206
+0.54(+0.22%)
Sep 09, 2019
245.58
246.09
244.83
245.53
2,455,263
+0.44(+0.18%)
Sep 06, 2019
244.87
245.66
244.26
245.09
2,704,383
+0.59(+0.24%)
Sep 05, 2019
243.64
245.45
243.62
244.51
3,964,195
+3.42(+1.42%)
Sep 04, 2019
240.76
241.10
240.03
241.09
2,157,428
+2.29(+0.96%)
Sep 03, 2019
239.39
239.50
237.52
238.79
3,377,150
-2.48(-1.03%)
Aug 30, 2019
242.31
242.43
240.39
241.27
2,674,824
+0.21(+0.09%)
Aug 29, 2019
240.18
241.37
239.32
241.06
4,096,341
+3.21(+1.35%)
Aug 28, 2019
234.77
237.91
234.15
237.85
3,002,740
+2.37(+1.00%)
Aug 27, 2019
237.96
238.01
234.97
235.49
3,371,801
-1.19(-0.50%)
Aug 26, 2019
236.58
236.97
234.92
236.67
3,444,133
+2.57(+1.10%)
Aug 23, 2019
238.66
240.41
232.97
234.11
6,892,712
-5.73(-2.39%)
Aug 22, 2019
239.97
240.99
238.36
239.83
2,550,166
+0.49(+0.20%)
Aug 21, 2019
239.17
239.93
238.86
239.35
2,366,738
+2.14(+0.90%)
Aug 20, 2019
238.42
238.92
237.01
237.21
2,166,612
-1.51(-0.63%)
Aug 19, 2019
239.36
239.55
238.24
238.72
2,224,228
+2.25(+0.95%)
Aug 16, 2019
235.11
236.81
234.64
236.47
3,008,726
+2.92(+1.25%)
Aug 15, 2019
233.45
234.09
231.34
233.56
4,432,730
+1.17(+0.50%)
Aug 14, 2019
236.12
236.62
232.37
232.39
6,746,569
-7.37(-3.07%)
Aug 13, 2019
236.02
241.09
235.62
239.76
4,753,961
+3.40(+1.44%)
Aug 12, 2019
238.16
238.85
235.56
236.36
3,079,041
-3.41(-1.42%)
Aug 09, 2019
240.00
240.92
238.01
239.77
4,141,405
-0.87(-0.36%)
Aug 08, 2019
238.20
240.63
237.40
240.63
3,986,954
+3.54(+1.49%)
Aug 07, 2019
234.26
237.50
231.73
237.09
5,583,703
-0.04(-0.02%)
Aug 06, 2019
235.55
237.20
234.18
237.13
5,476,269
+2.91(+1.24%)
Aug 05, 2019
237.77
237.92
232.43
234.23
7,220,519
-7.02(-2.91%)
Aug 02, 2019
241.62
242.12
239.09
241.25
6,247,123
-0.87(-0.36%)
Aug 01, 2019
244.91
247.54
241.79
242.12
7,930,693
-2.51(-1.03%)
Jul 31, 2019
248.08
248.42
243.34
244.63
5,551,823
-3.09(-1.25%)
Jul 30, 2019
246.97
247.94
246.55
247.72
1,837,741
-0.20(-0.08%)
Jul 29, 2019
247.68
248.42
247.52
247.92
1,477,731
+0.25(+0.10%)
Jul 26, 2019
247.49
247.85
246.99
247.68
1,900,238
+0.43(+0.17%)
Jul 25, 2019
248.24
248.33
246.46
247.25
2,577,901
-1.11(-0.45%)
Jul 24, 2019
248.03
248.58
247.65
248.36
2,582,304
-0.67(-0.27%)
Jul 23, 2019
248.52
249.27
247.76
249.03
1,890,270
+1.55(+0.63%)
Jul 22, 2019
247.59
247.95
246.71
247.49
1,781,980
+0.18(+0.07%)
Jul 19, 2019
248.88
249.03
247.22
247.30
2,595,046
-0.54(-0.22%)
Jul 18, 2019
247.29
248.28
246.46
247.85
2,330,549
-0.01(-0.00%)
Jul 17, 2019
248.82
248.92
247.76
247.85
1,700,988
-1.04(-0.42%)
Jul 16, 2019
249.07
249.41
248.42
248.89
1,949,694
-0.16(-0.07%)
Jul 15, 2019
249.01
249.06
248.47
249.06
2,882,465
+0.19(+0.08%)
Jul 12, 2019
247.29
248.87
247.24
248.87
2,648,699
+2.25(+0.91%)
Jul 11, 2019
245.47
246.62
245.08
246.62
2,455,515
+2.03(+0.83%)
Jul 10, 2019
244.72
245.67
244.11
244.59
2,172,679
+0.75(+0.31%)
Jul 09, 2019
242.79
244.07
242.77
243.83
1,545,329
-0.18(-0.07%)
Jul 08, 2019
243.87
244.35
243.48
244.01
1,563,988
-1.10(-0.45%)
Jul 05, 2019
244.61
245.31
243.34
245.12
2,369,559
-0.26(-0.11%)
Jul 03, 2019
244.27
245.42
244.21
245.38
1,387,241
+1.73(+0.71%)
Jul 02, 2019
243.02
243.71
242.27
243.65
3,049,151
+0.63(+0.26%)
Jul 01, 2019
244.37
244.64
242.14
243.02
4,368,280
+1.02(+0.42%)
Jun 28, 2019
242.08
242.38
241.29
242.00
2,390,651
+0.64(+0.26%)
Jun 27, 2019
241.64
242.06
240.77
241.37
2,185,762
-0.06(-0.03%)
Jun 26, 2019
242.25
242.59
241.42
241.43
2,352,271
-0.04(-0.01%)
Jun 25, 2019
243.40
243.41
241.35
241.47
7,946,522
-1.74(-0.72%)
Jun 24, 2019
243.35
243.88
243.14
243.20
1,816,544
+0.06(+0.03%)
Jun 21, 2019
243.31
244.83
242.96
243.14
4,885,005
-0.31(-0.13%)
Jun 20, 2019
243.43
243.83
241.47
243.45
3,818,456
+2.29(+0.95%)
Jun 19, 2019
241.02
241.75
240.32
241.16
4,310,107
+0.21(+0.09%)
Jun 18, 2019
239.05
241.38
238.78
240.96
6,767,548
+3.32(+1.39%)
Jun 17, 2019
237.60
238.09
237.00
237.64
1,451,872
+0.15(+0.06%)
Jun 14, 2019
237.24
238.05
236.50
237.49
2,489,615
-0.05(-0.02%)
Jun 13, 2019
237.33
237.82
236.45
237.53
2,072,589
+1.01(+0.43%)
Jun 12, 2019
236.84
237.26
236.10
236.52
1,899,614
-0.39(-0.17%)
Jun 11, 2019
238.53
238.72
233.34
236.91
3,074,211
-0.10(-0.04%)
Jun 10, 2019
237.82
238.38
236.97
237.01
3,849,438
+0.67(+0.28%)
Jun 07, 2019
234.72
237.13
234.66
236.34
3,441,018
+2.30(+0.98%)
Jun 06, 2019
232.59
234.62
232.06
234.04
3,078,799
+1.81(+0.78%)
Jun 05, 2019
231.77
232.30
230.73
232.24
3,074,828
+1.89(+0.82%)
Jun 04, 2019
227.70
230.39
227.50
230.35
4,179,197
+4.68(+2.07%)
Jun 03, 2019
225.53
226.68
224.34
225.67
6,030,429
+0.25(+0.11%)
May 31, 2019
226.48
227.10
225.42
225.42
5,385,780
-3.31(-1.45%)
May 30, 2019
228.65
229.16
227.78
228.73
3,790,236
+0.54(+0.24%)
May 29, 2019
228.92
229.10
226.56
228.19
5,714,814
-2.00(-0.87%)
May 28, 2019
232.59
233.58
230.18
230.18
5,043,273
-2.36(-1.02%)
May 24, 2019
232.67
233.10
231.59
232.54
2,433,676
+1.17(+0.51%)
May 23, 2019
231.87
231.89
230.01
231.37
4,768,827
-2.56(-1.09%)
May 22, 2019
234.22
235.08
233.82
233.94
3,240,272
-1.06(-0.45%)
May 21, 2019
234.48
235.10
234.01
235.00
2,614,609
+1.91(+0.82%)
May 20, 2019
232.67
233.76
232.02
233.09
2,876,565
-0.70(-0.30%)
May 17, 2019
232.81
235.56
232.67
233.79
4,022,432
-0.98(-0.42%)
May 16, 2019
233.72
235.60
233.58
234.77
4,293,554
+2.03(+0.87%)
May 15, 2019
230.25
233.38
229.86
232.74
4,581,146
+1.01(+0.43%)
May 14, 2019
230.46
233.02
230.31
231.73
4,751,912
+2.12(+0.92%)
May 13, 2019
230.70
231.63
228.81
229.61
6,982,626
-5.84(-2.48%)
May 10, 2019
233.34
236.02
231.03
235.46
6,023,006
+1.34(+0.57%)
May 09, 2019
233.48
234.70
231.33
234.12
7,917,577
-1.10(-0.47%)
May 08, 2019
234.99
236.53
234.45
235.22
4,541,243
+0.13(+0.05%)
May 07, 2019
237.32
237.78
233.54
235.09
7,459,777
-4.30(-1.80%)
May 06, 2019
235.84
239.79
235.60
239.40
3,622,738
-0.63(-0.26%)
May 03, 2019
239.44
240.28
238.79
240.03
2,386,086
+1.89(+0.79%)
May 02, 2019
238.93
239.56
237.05
238.14
4,040,209
-1.15(-0.48%)
May 01, 2019
241.39
241.70
239.28
239.29
3,202,194
-1.49(-0.62%)
Apr 30, 2019
240.97
241.01
239.24
240.77
2,492,717
+0.32(+0.13%)
Apr 29, 2019
240.35
240.88
240.13
240.46
1,679,217
+0.09(+0.04%)
Apr 26, 2019
239.53
240.37
239.03
240.37
2,078,980
+0.73(+0.31%)
Apr 25, 2019
239.21
240.28
238.23
239.63
2,575,735
-1.26(-0.52%)
Apr 24, 2019
241.31
241.60
240.72
240.89
2,095,110
-0.51(-0.21%)
Apr 23, 2019
240.47
241.74
240.11
241.40
3,747,612
+1.28(+0.53%)
Apr 22, 2019
239.69
240.46
239.55
240.12
1,768,137
-0.44(-0.18%)
Apr 18, 2019
240.04
240.90
239.48
240.56
3,829,550
+1.08(+0.45%)
Apr 17, 2019
240.00
240.09
238.94
239.49
3,173,442
+0.00(+0.00%)
Apr 16, 2019
240.17
240.20
238.95
239.49
2,800,970
+0.65(+0.27%)
Apr 15, 2019
239.03
239.18
238.24
238.84
2,419,306
-0.24(-0.10%)
Apr 12, 2019
238.89
239.36
238.18
239.07
3,750,205
+2.42(+1.02%)
Apr 11, 2019
237.13
237.43
235.91
236.66
3,016,990
-0.18(-0.08%)
Apr 10, 2019
237.11
237.26
236.29
236.84
3,979,360
+0.08(+0.03%)
Apr 09, 2019
237.31
237.32
236.25
236.75
4,596,699
-1.46(-0.61%)
Apr 08, 2019
237.95
238.47
237.53
238.21
3,569,549
-0.94(-0.39%)
Apr 05, 2019
239.52
239.77
238.66
239.15
3,438,167
+0.34(+0.14%)
Apr 04, 2019
237.47
238.96
237.30
238.81
4,854,067
+1.61(+0.68%)
Apr 03, 2019
237.72
237.85
236.49
237.20
3,605,943
+0.28(+0.12%)
Apr 02, 2019
237.20
237.26
236.37
236.92
2,559,210
-0.63(-0.27%)
Apr 01, 2019
236.50
237.80
235.91
237.55
6,677,904
+2.95(+1.26%)
Mar 29, 2019
234.10
234.79
233.19
234.60
4,700,791
+1.86(+0.80%)
Mar 28, 2019
232.60
232.93
231.40
232.74
2,687,698
+0.88(+0.38%)
Mar 27, 2019
232.34
233.06
230.05
231.87
3,492,213
-0.32(-0.14%)
Mar 26, 2019
232.72
233.42
231.13
232.18
3,621,500
+1.26(+0.55%)
Mar 25, 2019
230.58
231.67
229.57
230.92
5,503,192
+0.10(+0.04%)
Mar 22, 2019
233.50
234.16
230.74
230.82
6,877,438
-4.18(-1.78%)
Mar 21, 2019
232.11
235.36
232.08
235.01
4,194,393
+2.07(+0.89%)
Mar 20, 2019
233.99
234.64
232.26
232.93
4,839,801
-1.44(-0.61%)
Mar 19, 2019
235.49
236.26
233.58
234.37
5,258,771
-0.10(-0.04%)
Mar 18, 2019
233.52
234.59
233.31
234.47
3,077,258
+0.59(+0.25%)
Mar 15, 2019
233.20
234.62
232.06
233.88
4,666,881
+1.22(+0.52%)
Mar 14, 2019
232.48
233.03
231.84
232.67
3,774,430
+0.17(+0.07%)
Mar 13, 2019
232.03
233.15
231.28
232.50
5,835,905
+1.35(+0.58%)
Mar 12, 2019
231.49
232.15
230.76
231.15
7,272,384
-0.81(-0.35%)
Mar 11, 2019
228.43
232.03
228.08
231.96
6,053,821
+1.85(+0.80%)
Mar 08, 2019
228.46
230.28
228.33
230.11
6,083,308
-0.09(-0.04%)
Mar 07, 2019
231.64
231.72
229.12
230.20
4,542,491
-1.86(-0.80%)
Mar 06, 2019
233.30
233.49
231.68
232.06
3,561,995
-1.19(-0.51%)
Mar 05, 2019
233.28
233.86
232.53
233.25
2,331,453
-0.08(-0.03%)
Mar 04, 2019
236.25
236.41
231.46
233.34
5,330,673
-1.93(-0.82%)
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
.