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
)
419.12
-3.01 (-0.71%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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 (%)
Jan 31, 2018
230.86
231.00
228.48
229.49
6,113,251
+0.72(+0.31%)
Jan 30, 2018
229.52
230.24
228.30
228.77
10,712,851
-3.11(-1.34%)
Jan 29, 2018
233.10
233.40
231.84
231.87
5,241,883
-1.54(-0.66%)
Jan 26, 2018
232.01
233.43
231.78
233.41
4,399,373
+1.90(+0.82%)
Jan 25, 2018
231.37
232.08
230.35
231.51
6,741,023
+1.03(+0.45%)
Jan 24, 2018
230.86
231.52
228.99
230.48
8,093,467
+0.62(+0.27%)
Jan 23, 2018
229.83
230.23
229.34
229.86
3,965,699
-0.10(-0.04%)
Jan 22, 2018
227.96
229.99
227.90
229.96
3,809,370
+1.26(+0.55%)
Jan 19, 2018
228.27
228.71
227.58
228.70
4,622,517
+0.46(+0.20%)
Jan 18, 2018
229.18
229.24
227.55
228.24
5,530,202
-0.81(-0.35%)
Jan 17, 2018
227.45
229.14
226.82
229.04
6,986,652
+2.87(+1.27%)
Jan 16, 2018
228.33
228.60
225.39
226.18
9,230,572
-0.09(-0.04%)
Jan 12, 2018
226.26
226.26
226.26
0
+2.02(+0.90%)
Jan 11, 2018
222.83
224.30
222.70
224.25
3,143,849
+1.75(+0.78%)
Jan 10, 2018
222.77
221.47
222.50
2,675,909
-0.18(-0.08%)
Jan 09, 2018
222.13
223.08
221.71
222.68
5,718,788
+1.08(+0.49%)
Jan 08, 2018
221.74
221.93
221.30
221.60
4,385,318
-0.11(-0.05%)
Jan 05, 2018
220.53
221.82
220.17
221.71
3,817,605
+1.86(+0.85%)
Jan 04, 2018
219.29
220.13
218.99
219.85
5,616,459
+1.45(+0.66%)
Jan 03, 2018
217.85
218.64
217.63
218.40
6,300,603
+0.82(+0.38%)
Jan 02, 2018
217.87
217.87
216.89
217.59
5,077,808
+0.56(+0.26%)
Dec 29, 2017
217.03
217.03
217.03
0
-0.66(-0.30%)
Dec 28, 2017
217.52
217.74
217.37
217.68
3,126,693
+0.57(+0.26%)
Dec 27, 2017
216.82
217.29
216.78
217.11
3,340,218
+0.20(+0.09%)
Dec 26, 2017
216.64
217.21
216.59
216.91
2,458,214
-0.13(-0.06%)
Dec 22, 2017
217.20
217.23
216.66
217.04
2,105,298
-0.23(-0.11%)
Dec 21, 2017
217.33
217.81
217.06
217.27
2,787,839
+0.52(+0.24%)
Dec 20, 2017
217.86
217.92
216.48
216.75
2,735,226
-0.29(-0.13%)
Dec 19, 2017
217.84
217.87
216.64
217.04
3,159,846
-0.34(-0.16%)
Dec 18, 2017
217.58
218.04
217.16
217.38
3,739,936
+1.35(+0.63%)
Dec 15, 2017
216.00
216.43
215.66
216.03
6,682,854
+1.09(+0.51%)
Dec 14, 2017
216.10
216.26
214.86
214.94
5,383,211
-0.64(-0.30%)
Dec 13, 2017
215.05
216.19
215.01
215.58
4,282,235
+0.75(+0.35%)
Dec 12, 2017
214.38
215.21
214.32
214.83
3,743,665
+1.11(+0.52%)
Dec 11, 2017
213.37
213.78
213.13
213.72
2,120,922
+0.48(+0.23%)
Dec 08, 2017
212.86
213.25
212.33
213.24
3,089,640
+1.10(+0.52%)
Dec 07, 2017
211.13
212.58
211.03
212.13
3,099,238
+0.65(+0.31%)
Dec 06, 2017
212.27
211.45
211.49
4,541,732
-0.34(-0.16%)
Dec 05, 2017
213.38
213.39
211.62
211.83
5,620,270
-0.96(-0.45%)
Dec 04, 2017
214.46
214.63
212.76
212.79
7,477,789
+0.58(+0.27%)
Dec 01, 2017
212.82
213.08
210.40
212.21
11,165,146
-0.34(-0.16%)
Nov 30, 2017
210.66
213.12
210.43
212.56
7,511,894
+2.99(+1.43%)
Nov 29, 2017
209.33
209.76
208.99
209.56
3,854,088
+0.95(+0.45%)
Nov 28, 2017
206.85
208.70
206.77
208.62
5,521,949
+2.28(+1.11%)
Nov 27, 2017
206.13
206.81
206.03
206.33
2,658,576
+0.23(+0.11%)
Nov 24, 2017
206.18
206.46
206.05
206.10
1,640,066
+0.26(+0.13%)
Nov 22, 2017
206.62
206.62
205.65
205.84
3,268,365
-0.49(-0.24%)
Nov 21, 2017
205.84
206.56
205.78
206.33
3,141,411
+1.38(+0.67%)
Nov 20, 2017
204.52
205.14
204.31
204.95
2,349,570
+0.67(+0.33%)
Nov 17, 2017
204.62
204.79
204.26
204.28
3,979,595
-0.84(-0.41%)
Nov 16, 2017
204.52
205.44
204.49
205.12
3,344,383
+1.70(+0.84%)
Nov 15, 2017
203.59
204.04
203.15
203.42
3,230,430
-1.15(-0.56%)
Nov 14, 2017
204.30
204.63
203.38
204.57
2,917,656
-0.33(-0.16%)
Nov 13, 2017
204.03
205.01
204.00
204.90
2,795,170
+0.20(+0.10%)
Nov 10, 2017
204.72
204.91
204.41
204.70
2,871,086
-0.25(-0.12%)
Nov 09, 2017
204.76
205.44
203.59
204.96
4,837,470
-0.65(-0.31%)
Nov 08, 2017
205.52
205.73
205.18
205.60
1,749,746
+0.03(+0.02%)
Nov 07, 2017
205.81
205.97
204.93
205.57
2,732,032
+0.01(+0.00%)
Nov 06, 2017
205.40
205.72
205.28
205.56
2,918,612
+0.20(+0.10%)
Nov 03, 2017
205.51
205.54
204.89
205.36
2,948,255
+0.19(+0.09%)
Nov 02, 2017
204.51
205.35
203.73
205.17
2,816,037
+0.67(+0.33%)
Nov 01, 2017
204.85
205.22
204.09
204.49
3,063,157
+0.49(+0.24%)
Oct 31, 2017
204.01
204.25
203.63
204.00
2,028,903
+0.26(+0.13%)
Oct 30, 2017
203.91
204.45
203.59
203.74
3,060,338
-0.73(-0.36%)
Oct 27, 2017
204.28
204.62
203.77
204.48
3,371,798
+0.28(+0.14%)
Oct 26, 2017
204.25
204.69
204.11
204.20
2,951,743
+0.60(+0.30%)
Oct 25, 2017
204.72
204.72
202.89
203.59
4,363,829
-0.99(-0.48%)
Oct 24, 2017
204.42
204.94
204.29
204.58
3,779,418
+1.43(+0.70%)
Oct 23, 2017
203.96
203.96
203.11
203.15
2,656,325
-0.42(-0.21%)
Oct 20, 2017
202.99
203.57
202.49
203.57
3,751,340
+1.45(+0.72%)
Oct 19, 2017
201.41
202.12
201.13
202.12
2,612,411
+0.17(+0.08%)
Oct 18, 2017
201.55
202.14
201.47
201.95
3,115,335
+1.40(+0.70%)
Oct 17, 2017
200.42
200.64
200.26
200.55
2,104,086
+0.35(+0.17%)
Oct 16, 2017
199.87
200.27
199.64
200.20
2,719,840
+0.63(+0.32%)
Oct 13, 2017
199.55
199.78
199.38
199.57
1,999,203
+0.35(+0.18%)
Oct 12, 2017
199.36
199.64
199.06
199.22
1,491,347
-0.25(-0.12%)
Oct 11, 2017
199.21
199.49
199.08
199.46
1,626,944
+0.31(+0.15%)
Oct 10, 2017
199.12
199.31
198.62
199.16
1,624,470
+0.64(+0.32%)
Oct 09, 2017
198.84
198.90
198.35
198.52
1,152,769
-0.02(-0.01%)
Oct 06, 2017
198.36
198.61
198.26
198.54
2,395,714
-0.08(-0.04%)
Oct 05, 2017
197.72
198.63
197.58
198.62
2,586,454
+1.07(+0.54%)
Oct 04, 2017
197.53
197.78
197.34
197.54
2,002,383
+0.15(+0.07%)
Oct 03, 2017
196.96
197.43
196.85
197.40
2,872,236
+0.87(+0.44%)
Oct 02, 2017
195.61
196.65
195.46
196.52
2,992,313
+1.24(+0.63%)
Sep 29, 2017
194.91
195.33
194.68
195.28
2,768,808
+0.19(+0.10%)
Sep 28, 2017
194.54
195.24
194.31
195.09
1,676,693
+0.42(+0.21%)
Sep 27, 2017
194.92
195.02
194.00
194.67
2,729,263
+0.38(+0.19%)
Sep 26, 2017
194.62
195.00
194.24
194.30
1,505,417
-0.11(-0.06%)
Sep 25, 2017
194.66
194.94
193.69
194.41
3,259,824
-0.33(-0.17%)
Sep 22, 2017
194.76
194.97
194.41
194.74
2,806,191
-0.24(-0.12%)
Sep 21, 2017
195.35
195.41
194.91
194.98
1,995,825
-0.38(-0.19%)
Sep 20, 2017
195.07
195.40
194.53
195.35
2,085,650
+0.28(+0.14%)
Sep 19, 2017
194.89
195.15
194.78
195.07
2,341,284
+0.37(+0.19%)
Sep 18, 2017
194.50
194.91
194.28
194.71
2,094,260
+0.62(+0.32%)
Sep 15, 2017
193.81
194.19
193.62
194.09
2,725,145
+0.51(+0.27%)
Sep 14, 2017
192.99
193.67
192.97
193.58
2,174,813
+0.49(+0.25%)
Sep 13, 2017
192.73
193.11
192.60
193.09
1,976,325
+0.30(+0.15%)
Sep 12, 2017
192.71
192.92
192.49
192.79
2,381,114
+0.57(+0.30%)
Sep 11, 2017
191.19
192.33
191.19
192.22
3,467,637
+2.19(+1.16%)
Sep 08, 2017
189.47
190.39
189.40
190.02
2,452,907
+0.11(+0.06%)
Sep 07, 2017
190.22
190.44
189.54
189.91
2,277,183
-0.12(-0.06%)
Sep 06, 2017
190.28
190.35
189.95
190.03
2,199,898
+0.51(+0.27%)
Sep 05, 2017
191.15
191.15
189.10
189.53
4,397,061
-1.96(-1.02%)
Sep 01, 2017
191.67
191.91
191.41
191.49
2,469,472
+0.35(+0.18%)
Aug 31, 2017
191.15
191.46
190.79
191.14
2,493,915
+0.51(+0.27%)
Aug 30, 2017
190.47
190.82
190.15
190.62
2,072,019
+0.30(+0.16%)
Aug 29, 2017
188.66
190.48
188.61
190.33
2,311,715
+0.57(+0.30%)
Aug 28, 2017
190.25
190.32
189.41
189.76
1,635,215
-0.09(-0.05%)
Aug 25, 2017
190.04
190.62
189.81
189.85
2,725,656
+0.33(+0.17%)
Aug 24, 2017
190.29
190.29
189.34
189.52
2,221,583
-0.23(-0.12%)
Aug 23, 2017
189.82
190.22
189.68
189.75
4,202,734
-0.67(-0.35%)
Aug 22, 2017
189.30
190.56
189.21
190.41
2,783,022
+1.70(+0.90%)
Aug 21, 2017
188.47
188.87
187.84
188.72
3,981,891
+0.18(+0.10%)
Aug 18, 2017
188.94
189.52
188.20
188.53
5,132,076
-0.65(-0.35%)
Aug 17, 2017
191.09
191.15
189.15
189.19
4,068,935
-2.31(-1.21%)
Aug 16, 2017
191.70
192.05
191.33
191.50
2,850,191
+0.27(+0.14%)
Aug 15, 2017
191.59
191.59
190.97
191.23
2,113,306
+0.16(+0.09%)
Aug 14, 2017
190.99
191.34
190.93
191.06
2,998,943
+1.10(+0.58%)
Aug 11, 2017
190.01
190.41
189.81
189.96
5,692,519
+0.09(+0.05%)
Aug 10, 2017
190.93
191.00
189.83
189.88
9,017,076
-1.65(-0.86%)
Aug 09, 2017
191.38
191.62
191.06
191.53
4,093,277
-0.16(-0.09%)
Aug 08, 2017
191.79
192.55
191.47
191.69
4,169,599
-0.14(-0.07%)
Aug 07, 2017
191.74
191.94
191.61
191.83
2,190,320
+0.24(+0.13%)
Aug 04, 2017
191.65
191.67
191.12
191.59
2,161,732
+0.44(+0.23%)
Aug 03, 2017
191.03
191.29
190.85
191.14
2,873,519
+0.15(+0.08%)
Aug 02, 2017
190.94
191.20
190.60
191.00
3,526,337
+0.45(+0.24%)
Aug 01, 2017
190.87
190.92
190.35
190.54
2,656,096
+0.58(+0.31%)
Jul 31, 2017
189.92
190.25
189.78
189.96
2,031,180
+0.59(+0.31%)
Jul 28, 2017
188.94
189.49
188.75
189.37
2,653,756
+0.26(+0.14%)
Jul 27, 2017
188.73
189.14
188.16
189.11
3,686,877
+0.79(+0.42%)
Jul 26, 2017
188.32
188.62
188.10
188.32
2,349,760
+0.82(+0.44%)
Jul 25, 2017
188.05
188.07
187.17
187.50
2,215,157
+0.67(+0.36%)
Jul 24, 2017
187.19
187.19
186.47
186.83
1,680,364
-0.38(-0.20%)
Jul 21, 2017
186.91
187.22
186.54
187.21
2,560,112
-0.37(-0.20%)
Jul 20, 2017
187.91
187.91
187.20
187.58
1,579,306
-0.11(-0.06%)
Jul 19, 2017
187.32
187.71
187.13
187.69
2,058,333
+0.54(+0.29%)
Jul 18, 2017
187.12
187.25
186.22
187.15
2,590,378
-0.45(-0.24%)
Jul 17, 2017
187.69
187.84
187.45
187.60
2,640,534
-0.03(-0.02%)
Jul 14, 2017
188.00
186.64
187.64
2,760,869
+0.69(+0.37%)
Jul 13, 2017
186.80
187.03
186.54
186.94
1,829,309
+0.20(+0.11%)
Jul 12, 2017
186.53
187.15
186.45
186.74
2,424,225
+1.08(+0.58%)
Jul 11, 2017
185.60
185.93
184.53
185.66
1,818,279
-0.01(-0.00%)
Jul 10, 2017
185.40
185.98
185.36
185.67
1,333,005
-0.05(-0.03%)
Jul 07, 2017
185.28
185.81
185.17
185.72
1,528,876
+0.79(+0.43%)
Jul 06, 2017
185.75
185.89
184.76
184.93
2,649,521
-1.25(-0.67%)
Jul 05, 2017
186.32
186.40
185.53
186.18
2,073,597
+0.08(+0.04%)
Jul 03, 2017
185.63
186.87
185.57
186.10
2,460,724
+1.08(+0.59%)
Jun 30, 2017
184.94
185.67
184.78
185.02
2,554,666
+0.55(+0.30%)
Jun 29, 2017
186.13
186.15
183.68
184.47
5,033,186
-1.41(-0.76%)
Jun 28, 2017
184.75
186.12
185.31
185.88
5,409,708
+1.14(+0.61%)
Jun 27, 2017
185.43
185.79
184.70
184.75
2,283,718
-0.81(-0.44%)
Jun 26, 2017
185.93
186.34
185.27
185.56
2,236,380
+0.11(+0.06%)
Jun 23, 2017
185.19
185.63
184.86
185.45
1,552,269
+0.01(+0.00%)
Jun 22, 2017
185.75
185.93
185.38
185.44
3,108,498
-0.14(-0.07%)
Jun 21, 2017
186.24
186.26
185.36
185.58
2,454,180
-0.44(-0.24%)
Jun 20, 2017
186.45
186.60
186.00
186.02
2,030,928
-0.45(-0.24%)
Jun 19, 2017
185.99
186.55
185.75
186.47
2,424,172
+1.18(+0.64%)
Jun 16, 2017
185.09
185.31
184.65
185.29
2,733,803
+0.23(+0.12%)
Jun 15, 2017
184.37
185.16
184.25
185.06
2,969,479
-0.13(-0.07%)
Jun 14, 2017
185.14
185.33
184.45
185.19
6,260,324
+0.41(+0.22%)
Jun 13, 2017
184.29
184.81
184.25
184.79
2,802,237
+0.84(+0.46%)
Jun 12, 2017
184.00
184.28
183.50
183.95
4,251,837
-0.23(-0.13%)
Jun 09, 2017
183.73
184.53
183.25
184.18
4,931,740
+0.70(+0.38%)
Jun 08, 2017
183.27
184.21
183.07
183.48
2,344,374
+0.12(+0.07%)
Jun 07, 2017
183.33
183.53
182.86
183.36
1,784,984
+0.30(+0.17%)
Jun 06, 2017
183.02
183.41
182.88
183.06
2,419,053
-0.42(-0.23%)
Jun 05, 2017
183.48
183.78
183.29
183.48
2,220,434
-0.04(-0.02%)
Jun 02, 2017
183.12
183.78
182.97
183.52
2,671,926
+0.44(+0.24%)
Jun 01, 2017
182.10
183.08
181.79
183.08
2,110,193
+1.21(+0.67%)
May 31, 2017
182.22
182.22
181.28
181.87
1,821,523
-0.18(-0.10%)
May 30, 2017
182.05
182.32
181.84
182.05
1,230,909
-0.29(-0.16%)
May 26, 2017
182.34
182.49
182.15
182.34
1,330,370
-0.04(-0.02%)
May 25, 2017
182.32
182.67
182.13
182.37
2,538,258
+0.66(+0.36%)
May 24, 2017
181.28
181.84
181.07
181.71
4,021,827
+0.61(+0.34%)
May 23, 2017
181.09
181.31
180.74
181.11
3,992,318
+0.41(+0.23%)
May 22, 2017
180.41
180.89
180.41
180.70
2,593,156
+0.76(+0.42%)
May 19, 2017
179.06
180.41
178.91
179.94
5,649,629
+1.23(+0.69%)
May 18, 2017
177.91
179.57
177.79
178.71
7,705,193
+0.42(+0.24%)
May 17, 2017
179.71
180.12
178.20
178.29
6,620,001
-3.00(-1.66%)
May 16, 2017
181.61
181.73
180.87
181.29
2,012,254
+0.02(+0.01%)
May 15, 2017
180.82
181.45
180.82
181.28
2,105,950
+0.80(+0.44%)
May 12, 2017
180.45
180.71
180.32
180.48
1,824,536
-0.23(-0.13%)
May 11, 2017
180.59
180.86
179.69
180.71
3,581,483
-0.17(-0.10%)
May 10, 2017
180.64
181.17
180.38
180.89
1,614,645
-0.12(-0.07%)
May 09, 2017
181.46
181.61
180.66
181.01
1,817,717
-0.26(-0.14%)
May 08, 2017
181.08
181.35
180.93
181.27
2,676,367
+0.13(+0.07%)
May 05, 2017
180.53
181.15
180.26
181.14
1,938,371
+0.50(+0.28%)
May 04, 2017
181.03
181.03
179.78
180.64
3,057,456
-0.03(-0.01%)
May 03, 2017
180.88
180.01
180.66
2,117,147
+0.08(+0.04%)
May 02, 2017
180.56
180.73
180.26
180.58
1,574,535
+0.18(+0.10%)
May 01, 2017
180.90
180.90
180.21
180.40
2,184,140
-0.14(-0.08%)
Apr 28, 2017
181.02
181.02
180.45
180.54
2,239,734
-0.41(-0.23%)
Apr 27, 2017
181.10
181.14
180.52
180.96
2,259,576
+0.08(+0.04%)
Apr 26, 2017
181.17
181.71
180.85
180.88
3,316,421
-0.18(-0.10%)
Apr 25, 2017
180.43
181.32
180.33
181.06
4,033,269
+1.99(+1.11%)
Apr 24, 2017
179.03
179.29
178.77
179.07
3,728,868
+1.84(+1.04%)
Apr 21, 2017
177.46
177.65
176.82
177.23
3,514,567
-0.23(-0.13%)
Apr 20, 2017
176.30
177.91
176.15
177.47
4,490,016
+1.60(+0.91%)
Apr 19, 2017
177.09
177.12
175.69
175.87
4,179,790
-1.06(-0.60%)
Apr 18, 2017
177.17
177.56
176.36
176.93
2,893,717
-0.94(-0.53%)
Apr 17, 2017
176.80
177.95
176.74
177.87
2,619,923
+1.55(+0.88%)
Apr 13, 2017
177.16
177.67
176.31
176.32
4,178,764
-1.12(-0.63%)
Apr 12, 2017
177.98
177.98
177.16
177.44
2,516,673
-0.57(-0.32%)
Apr 11, 2017
177.91
178.09
176.81
178.01
4,070,124
-0.05(-0.03%)
Apr 10, 2017
178.15
178.86
177.68
178.06
2,776,117
+0.01(+0.00%)
Apr 07, 2017
177.89
178.65
177.63
178.05
3,024,385
-0.06(-0.03%)
Apr 06, 2017
178.11
178.84
177.66
178.11
3,693,685
+0.16(+0.09%)
Apr 05, 2017
179.10
180.01
177.86
177.95
4,764,308
-0.34(-0.19%)
Apr 04, 2017
177.74
178.39
177.56
178.28
2,960,722
+0.34(+0.19%)
Apr 03, 2017
178.17
178.27
176.76
177.94
5,141,305
-0.08(-0.04%)
Mar 31, 2017
178.34
178.53
177.98
178.02
4,844,530
-0.53(-0.30%)
Mar 30, 2017
177.98
178.81
177.85
178.55
3,302,524
+0.56(+0.32%)
Mar 29, 2017
178.18
178.21
177.68
177.99
2,692,997
-0.38(-0.21%)
Mar 28, 2017
176.93
178.65
176.78
178.37
4,100,354
+1.31(+0.74%)
Mar 27, 2017
176.15
177.30
175.84
177.06
5,284,664
-0.45(-0.25%)
Mar 24, 2017
178.22
178.50
176.86
177.51
4,697,482
-0.48(-0.27%)
Mar 23, 2017
177.75
178.85
177.65
177.99
4,450,141
-0.09(-0.05%)
Mar 22, 2017
177.69
178.22
177.29
178.08
4,518,002
+0.05(+0.03%)
Mar 21, 2017
180.60
180.68
177.94
178.03
7,176,847
-2.12(-1.18%)
Mar 20, 2017
180.18
180.54
179.93
180.15
3,834,387
-0.04(-0.02%)
Mar 17, 2017
180.77
180.77
180.17
180.19
3,330,370
-0.15(-0.08%)
Mar 16, 2017
180.97
180.97
180.00
180.34
3,505,439
-0.12(-0.07%)
Mar 15, 2017
179.81
180.74
179.71
180.46
6,662,705
+0.90(+0.50%)
Mar 14, 2017
179.59
179.86
179.08
179.56
5,148,278
-0.34(-0.19%)
Mar 13, 2017
180.07
180.25
179.60
179.91
2,626,594
-0.18(-0.10%)
Mar 10, 2017
180.56
180.56
179.41
180.09
3,488,716
+0.41(+0.23%)
Mar 09, 2017
179.74
180.04
178.99
179.68
5,141,774
+0.05(+0.03%)
Mar 08, 2017
180.46
180.49
179.47
179.62
3,682,592
-0.48(-0.27%)
Mar 07, 2017
180.14
180.53
179.94
180.11
3,177,751
-0.27(-0.15%)
Mar 06, 2017
180.19
180.62
179.98
180.37
2,930,203
-0.37(-0.20%)
Mar 03, 2017
180.87
181.10
180.31
180.74
3,006,781
+0.02(+0.01%)
Mar 02, 2017
181.85
181.85
180.68
180.73
3,873,983
-0.97(-0.54%)
Mar 01, 2017
180.75
182.19
180.72
181.70
9,111,224
+2.62(+1.46%)
Feb 28, 2017
179.19
179.37
178.82
179.08
3,274,201
-0.27(-0.15%)
Feb 27, 2017
178.87
179.42
178.76
179.35
3,987,670
+0.31(+0.17%)
Feb 24, 2017
178.31
179.06
178.30
179.04
4,301,579
+0.09(+0.05%)
Feb 23, 2017
179.15
179.23
178.42
178.94
3,683,771
+0.32(+0.18%)
Feb 22, 2017
178.01
178.69
177.93
178.63
2,616,345
+0.33(+0.18%)
Feb 21, 2017
177.86
178.50
177.74
178.30
3,573,082
+1.03(+0.58%)
Feb 17, 2017
177.27
177.27
177.27
0
-0.03(-0.02%)
Feb 16, 2017
177.37
177.51
176.77
177.31
5,344,382
+0.09(+0.05%)
Feb 15, 2017
176.37
177.32
176.29
177.22
4,245,669
+1.04(+0.59%)
Feb 14, 2017
175.23
176.19
175.13
176.18
4,176,365
+0.83(+0.48%)
Feb 13, 2017
174.59
175.58
174.59
175.35
3,061,276
+1.25(+0.72%)
Feb 10, 2017
173.72
174.32
173.52
174.10
3,354,187
+0.88(+0.51%)
Feb 09, 2017
172.45
173.55
172.41
173.22
4,053,951
+1.04(+0.60%)
Feb 08, 2017
172.17
172.34
171.87
172.18
2,665,323
-0.06(-0.04%)
Feb 07, 2017
172.51
172.86
172.11
172.24
3,032,464
+0.26(+0.15%)
Feb 06, 2017
171.77
172.34
171.56
171.98
3,226,659
-0.09(-0.05%)
Feb 03, 2017
171.38
172.23
171.26
172.07
5,656,500
+1.52(+0.89%)
Feb 02, 2017
170.16
170.86
170.04
170.55
3,073,795
-0.02(-0.01%)
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
.