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
Becton Dickinson
(NY:
BDX
)
225.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2021
230.44
230.44
222.03
223.11
4,519,937
-6.09(-2.66%)
Nov 29, 2021
230.64
232.27
228.86
229.19
1,350,545
-1.39(-0.60%)
Nov 26, 2021
230.53
234.06
229.86
230.59
1,304,265
+0.59(+0.26%)
Nov 24, 2021
231.70
232.71
229.97
230.00
968,953
-1.99(-0.86%)
Nov 23, 2021
230.28
232.52
229.56
231.99
1,334,699
+1.21(+0.53%)
Nov 22, 2021
232.73
232.94
229.76
230.78
1,347,581
-3.12(-1.34%)
Nov 19, 2021
236.12
237.47
233.86
233.90
1,386,392
-0.71(-0.30%)
Nov 18, 2021
235.81
236.66
234.41
234.60
1,712,438
-0.47(-0.20%)
Nov 17, 2021
230.55
235.31
229.56
235.07
2,013,218
+5.41(+2.36%)
Nov 16, 2021
229.77
231.34
228.79
229.66
1,326,732
+0.40(+0.18%)
Nov 15, 2021
230.22
230.50
228.48
229.26
1,445,193
-0.30(-0.13%)
Nov 12, 2021
230.68
231.25
228.41
229.56
1,606,659
-0.94(-0.41%)
Nov 11, 2021
231.09
232.13
227.59
230.50
1,361,612
-0.83(-0.36%)
Nov 10, 2021
229.56
231.33
1,128,646
+2.09(+0.91%)
Nov 09, 2021
229.82
230.90
228.44
229.24
1,634,565
-1.52(-0.66%)
Nov 08, 2021
228.13
231.08
227.06
230.76
1,086,209
+1.47(+0.64%)
Nov 05, 2021
226.66
230.82
225.24
229.29
2,115,647
-0.35(-0.15%)
Nov 04, 2021
235.21
237.36
228.05
229.64
2,206,315
-2.78(-1.19%)
Nov 03, 2021
228.21
232.71
227.96
232.41
1,723,359
+3.89(+1.70%)
Nov 02, 2021
228.66
229.09
226.95
228.53
1,875,571
-0.14(-0.06%)
Nov 01, 2021
225.73
229.15
227.13
228.67
1,023,989
+3.25(+1.44%)
Oct 29, 2021
224.08
226.11
223.02
225.41
1,951,669
+0.88(+0.39%)
Oct 28, 2021
230.50
232.33
224.01
224.54
1,562,637
-5.96(-2.59%)
Oct 27, 2021
232.77
232.95
230.46
230.50
1,253,101
-1.27(-0.55%)
Oct 26, 2021
232.20
231.77
1,326,180
-0.06(-0.02%)
Oct 25, 2021
232.50
232.72
230.68
231.83
860,781
-0.64(-0.28%)
Oct 22, 2021
232.01
232.72
231.11
232.47
1,107,459
+0.58(+0.25%)
Oct 21, 2021
233.28
233.78
230.88
231.89
657,992
-0.40(-0.17%)
Oct 20, 2021
230.00
233.39
228.91
232.29
1,083,503
+3.92(+1.72%)
Oct 19, 2021
225.33
228.58
225.01
228.37
889,163
+4.03(+1.80%)
Oct 18, 2021
226.59
226.67
224.09
224.34
926,427
-2.55(-1.12%)
Oct 15, 2021
228.54
229.54
225.98
226.89
1,361,671
-1.43(-0.63%)
Oct 14, 2021
226.51
228.99
226.51
228.32
1,071,676
+2.67(+1.18%)
Oct 13, 2021
224.43
227.37
223.76
225.65
1,245,700
+1.36(+0.61%)
Oct 12, 2021
221.88
224.47
221.22
224.28
1,679,771
+2.41(+1.09%)
Oct 11, 2021
224.29
224.47
221.72
221.88
939,123
-2.59(-1.15%)
Oct 08, 2021
227.66
228.24
224.40
224.46
1,660,757
-2.98(-1.31%)
Oct 07, 2021
231.59
233.52
226.84
227.44
1,398,954
-3.29(-1.43%)
Oct 06, 2021
227.71
230.82
227.17
230.74
1,319,108
+2.06(+0.90%)
Oct 05, 2021
226.32
230.62
226.32
228.68
1,634,797
+2.36(+1.04%)
Oct 04, 2021
229.19
232.38
225.90
226.32
2,384,159
-3.88(-1.69%)
Oct 01, 2021
231.85
231.85
226.66
230.20
1,804,731
-1.07(-0.46%)
Sep 30, 2021
236.96
237.82
231.29
231.27
2,173,847
-5.62(-2.37%)
Sep 29, 2021
235.13
237.49
235.13
236.89
896,165
+1.94(+0.82%)
Sep 28, 2021
235.86
236.20
233.08
234.95
1,482,925
-1.60(-0.68%)
Sep 27, 2021
237.25
237.63
234.79
236.55
1,173,337
-1.65(-0.69%)
Sep 24, 2021
238.24
239.54
237.50
238.20
986,661
-0.60(-0.25%)
Sep 23, 2021
242.15
243.07
238.46
238.80
1,697,647
-2.80(-1.16%)
Sep 22, 2021
244.31
244.96
240.90
241.60
1,694,001
-2.07(-0.85%)
Sep 21, 2021
244.62
246.70
243.67
243.67
1,188,295
-0.25(-0.10%)
Sep 20, 2021
244.05
246.41
242.43
243.93
1,481,232
-2.52(-1.02%)
Sep 17, 2021
246.50
247.37
245.00
246.45
3,069,310
-0.68(-0.27%)
Sep 16, 2021
247.60
247.89
244.73
247.13
1,238,421
+0.93(+0.38%)
Sep 15, 2021
245.74
248.13
244.37
246.20
2,049,987
+1.16(+0.47%)
Sep 14, 2021
243.38
245.81
243.19
245.04
1,380,054
+1.74(+0.72%)
Sep 13, 2021
244.12
245.13
242.96
243.30
1,308,097
+0.25(+0.10%)
Sep 10, 2021
245.22
245.88
241.72
243.04
1,285,986
-1.71(-0.70%)
Sep 09, 2021
246.01
247.69
244.49
244.76
1,550,364
-2.57(-1.04%)
Sep 08, 2021
242.49
248.38
242.16
247.32
1,981,422
+5.53(+2.29%)
Sep 07, 2021
241.79
242.74
239.05
241.79
1,707,225
+0.00(+0.00%)
Sep 03, 2021
239.61
242.69
239.17
241.79
1,473,450
+2.53(+1.06%)
Sep 02, 2021
237.81
239.50
236.92
239.26
1,285,938
+2.49(+1.05%)
Sep 01, 2021
236.31
237.35
233.89
236.77
1,247,579
+0.72(+0.31%)
Aug 31, 2021
234.80
236.52
233.86
236.04
1,537,782
+1.15(+0.49%)
Aug 30, 2021
233.47
236.35
233.47
234.89
1,063,351
+1.85(+0.79%)
Aug 27, 2021
232.75
234.47
232.06
233.04
1,204,869
+0.91(+0.39%)
Aug 26, 2021
231.12
232.98
230.82
232.13
1,210,233
+0.50(+0.21%)
Aug 25, 2021
231.42
232.50
229.36
231.64
1,193,870
-0.82(-0.35%)
Aug 24, 2021
234.12
234.25
232.26
232.45
952,925
-1.86(-0.79%)
Aug 23, 2021
234.45
235.34
233.58
234.31
1,371,619
+0.52(+0.22%)
Aug 20, 2021
232.10
234.30
230.87
233.79
1,263,026
+1.33(+0.57%)
Aug 19, 2021
233.40
234.64
231.77
232.46
1,373,655
-0.40(-0.17%)
Aug 18, 2021
237.89
238.61
232.82
232.87
1,621,826
-4.85(-2.04%)
Aug 17, 2021
234.17
238.33
233.47
237.71
2,545,945
+3.63(+1.55%)
Aug 16, 2021
232.55
234.30
231.35
234.08
1,334,878
+2.65(+1.14%)
Aug 13, 2021
230.79
232.00
229.76
231.44
1,222,593
+0.65(+0.28%)
Aug 12, 2021
226.53
231.99
226.12
230.79
4,102,046
+5.10(+2.26%)
Aug 11, 2021
224.00
227.23
223.94
225.69
1,241,517
+1.90(+0.85%)
Aug 10, 2021
223.60
225.08
222.80
223.79
1,827,980
+0.09(+0.04%)
Aug 09, 2021
226.14
227.23
222.76
223.70
1,587,888
-2.34(-1.04%)
Aug 06, 2021
227.23
227.68
224.94
226.05
1,493,263
-1.91(-0.84%)
Aug 05, 2021
225.32
229.80
225.06
227.96
2,662,695
-10.94(-4.58%)
Aug 04, 2021
239.05
240.54
237.80
238.90
1,106,709
-0.97(-0.40%)
Aug 03, 2021
240.86
241.75
239.13
239.86
647,611
-0.34(-0.14%)
Aug 02, 2021
240.41
241.88
238.81
240.20
802,542
+0.36(+0.15%)
Jul 30, 2021
239.34
240.84
238.06
239.84
1,063,081
+0.41(+0.17%)
Jul 29, 2021
238.94
240.16
237.59
239.43
986,678
+1.72(+0.72%)
Jul 28, 2021
238.05
239.14
236.88
237.71
701,038
-1.14(-0.48%)
Jul 27, 2021
234.22
240.51
234.16
238.85
975,171
+4.93(+2.11%)
Jul 26, 2021
234.50
235.72
233.18
233.91
740,565
-1.55(-0.66%)
Jul 23, 2021
234.45
235.93
234.06
235.46
1,289,111
+1.62(+0.69%)
Jul 22, 2021
231.84
234.16
230.39
233.84
1,434,571
+2.81(+1.22%)
Jul 21, 2021
232.02
232.33
228.82
231.03
1,152,013
-0.61(-0.26%)
Jul 20, 2021
233.13
234.62
231.15
231.64
1,010,483
-0.24(-0.10%)
Jul 19, 2021
232.45
233.64
230.42
231.87
1,303,506
-0.77(-0.33%)
Jul 16, 2021
231.88
233.79
230.75
232.64
1,254,384
+1.36(+0.59%)
Jul 15, 2021
229.14
231.77
227.88
231.28
1,022,742
+0.58(+0.25%)
Jul 14, 2021
232.92
233.57
229.81
230.70
1,479,225
-2.46(-1.05%)
Jul 13, 2021
233.25
234.50
232.55
233.16
559,185
-0.90(-0.38%)
Jul 12, 2021
234.80
235.49
233.64
234.06
951,076
-0.21(-0.09%)
Jul 09, 2021
236.00
236.36
232.38
234.26
1,407,936
-1.12(-0.48%)
Jul 08, 2021
234.73
235.91
233.57
235.39
954,785
-0.92(-0.39%)
Jul 07, 2021
234.45
236.37
232.37
236.31
1,298,504
+2.47(+1.05%)
Jul 06, 2021
232.57
233.98
231.14
233.84
1,122,335
+0.84(+0.36%)
Jul 02, 2021
232.19
233.46
231.15
233.00
1,054,800
+1.58(+0.68%)
Jul 01, 2021
227.89
231.67
227.59
231.42
1,293,991
+3.36(+1.47%)
Jun 30, 2021
231.67
231.99
226.40
228.06
1,389,806
-3.47(-1.50%)
Jun 29, 2021
229.08
232.25
228.80
231.53
1,872,305
+2.99(+1.31%)
Jun 28, 2021
226.74
229.18
226.59
228.54
1,277,530
+2.34(+1.04%)
Jun 25, 2021
224.94
226.77
224.89
226.20
1,824,813
+1.29(+0.58%)
Jun 24, 2021
225.12
226.43
224.80
224.90
823,741
-0.38(-0.17%)
Jun 23, 2021
224.88
226.46
223.99
225.28
1,491,970
-0.09(-0.04%)
Jun 22, 2021
226.12
226.12
224.08
225.37
1,524,845
-0.48(-0.21%)
Jun 21, 2021
225.75
226.60
224.60
225.85
1,666,456
+0.27(+0.12%)
Jun 18, 2021
224.56
227.52
223.94
225.58
2,731,509
+0.27(+0.12%)
Jun 17, 2021
224.88
226.58
224.88
225.31
1,778,533
-0.03(-0.01%)
Jun 16, 2021
227.49
227.55
224.55
225.33
2,124,516
-1.09(-0.48%)
Jun 15, 2021
227.67
228.28
225.89
226.42
2,123,978
-1.20(-0.53%)
Jun 14, 2021
227.68
228.35
224.72
227.62
1,334,208
+0.08(+0.03%)
Jun 11, 2021
231.38
231.39
227.00
227.55
1,206,291
-2.60(-1.13%)
Jun 10, 2021
227.81
230.26
227.77
230.15
1,189,397
+1.93(+0.85%)
Jun 09, 2021
224.66
228.45
224.66
228.21
1,321,419
+3.84(+1.71%)
Jun 08, 2021
224.99
226.65
222.58
224.37
1,600,948
+0.49(+0.22%)
Jun 07, 2021
225.41
226.27
223.64
223.88
1,270,454
-1.03(-0.46%)
Jun 04, 2021
226.16
226.54
224.38
224.91
945,876
-0.06(-0.02%)
Jun 03, 2021
222.81
225.45
222.53
224.97
1,501,096
+1.91(+0.85%)
Jun 02, 2021
222.82
223.83
222.56
223.06
1,686,202
+0.20(+0.09%)
Jun 01, 2021
225.35
225.74
222.70
222.86
2,049,924
-3.20(-1.41%)
May 28, 2021
227.08
228.31
225.81
226.06
1,641,690
+0.89(+0.39%)
May 27, 2021
226.16
227.07
224.54
225.17
3,462,999
-1.01(-0.45%)
May 26, 2021
224.57
227.33
223.69
226.18
1,730,546
-0.44(-0.19%)
May 25, 2021
227.51
228.45
225.23
226.62
1,698,377
-1.15(-0.50%)
May 24, 2021
228.99
230.01
226.44
227.77
1,377,482
-0.71(-0.31%)
May 21, 2021
229.74
232.81
228.12
228.48
1,093,109
-0.29(-0.13%)
May 20, 2021
225.82
229.23
225.65
228.77
1,191,187
+2.01(+0.89%)
May 19, 2021
225.97
226.99
224.75
226.76
1,133,669
+0.43(+0.19%)
May 18, 2021
224.18
227.38
223.54
226.33
1,802,167
+1.02(+0.45%)
May 17, 2021
226.97
229.24
225.26
225.31
1,047,953
-1.21(-0.53%)
May 14, 2021
228.66
230.37
226.30
226.52
1,438,980
-1.59(-0.70%)
May 13, 2021
226.49
229.83
225.84
228.10
1,918,266
+2.28(+1.01%)
May 12, 2021
224.33
227.62
224.33
225.82
1,751,524
+0.41(+0.18%)
May 11, 2021
231.42
232.36
224.83
225.41
1,692,872
-5.07(-2.20%)
May 10, 2021
223.75
232.56
223.47
230.49
1,990,824
+6.77(+3.02%)
May 07, 2021
223.72
228.92
223.30
223.72
2,726,892
-1.33(-0.59%)
May 06, 2021
226.99
228.86
222.61
225.05
3,011,013
-8.37(-3.59%)
May 05, 2021
234.62
235.51
229.94
233.42
1,836,944
-1.64(-0.70%)
May 04, 2021
236.17
236.24
233.00
235.06
1,066,467
-1.50(-0.63%)
May 03, 2021
233.37
237.15
232.78
236.55
1,047,431
+4.03(+1.73%)
Apr 30, 2021
233.96
235.24
231.16
232.53
1,843,884
-2.44(-1.04%)
Apr 29, 2021
241.26
241.37
234.65
234.96
1,262,089
-5.69(-2.37%)
Apr 28, 2021
241.61
242.89
239.92
240.66
892,458
-0.65(-0.27%)
Apr 27, 2021
240.31
242.46
236.70
241.31
1,127,445
+0.71(+0.30%)
Apr 26, 2021
239.24
241.45
239.10
240.60
1,141,900
+1.50(+0.63%)
Apr 23, 2021
240.69
240.69
235.63
239.10
1,639,293
-1.20(-0.50%)
Apr 22, 2021
240.21
241.56
239.33
240.30
1,044,890
-0.94(-0.39%)
Apr 21, 2021
240.69
242.69
240.34
241.24
1,475,276
+1.59(+0.66%)
Apr 20, 2021
241.79
243.54
239.41
239.66
1,600,509
-2.35(-0.97%)
Apr 19, 2021
243.25
243.76
240.44
242.01
1,542,711
-1.85(-0.76%)
Apr 16, 2021
242.04
244.86
241.08
243.86
2,037,560
+2.89(+1.20%)
Apr 15, 2021
234.40
242.00
234.36
240.97
2,213,700
+7.50(+3.21%)
Apr 14, 2021
234.26
234.57
232.27
233.47
1,181,285
-0.82(-0.35%)
Apr 13, 2021
230.61
235.00
230.37
234.29
1,043,017
+3.07(+1.33%)
Apr 12, 2021
231.17
231.51
229.79
231.22
1,084,186
-0.49(-0.21%)
Apr 09, 2021
227.17
231.76
227.17
231.70
1,311,970
+4.73(+2.08%)
Apr 08, 2021
228.05
228.48
226.56
226.97
1,439,289
-1.08(-0.47%)
Apr 07, 2021
228.68
229.07
226.49
228.05
826,592
-0.56(-0.24%)
Apr 06, 2021
229.09
231.04
227.45
228.61
975,847
-0.44(-0.19%)
Apr 05, 2021
226.52
230.95
226.52
229.05
1,309,427
+3.28(+1.45%)
Apr 01, 2021
227.61
228.57
224.82
225.77
1,025,200
-1.47(-0.65%)
Mar 31, 2021
229.12
229.70
226.48
227.24
1,258,713
-1.91(-0.83%)
Mar 30, 2021
230.02
232.11
228.14
229.14
963,899
-1.82(-0.79%)
Mar 29, 2021
229.59
232.15
227.60
230.96
958,492
+1.89(+0.82%)
Mar 26, 2021
226.34
229.28
223.61
229.08
1,201,970
+3.17(+1.40%)
Mar 25, 2021
227.70
227.70
222.95
225.91
1,286,854
-0.04(-0.02%)
Mar 24, 2021
223.67
226.46
223.14
225.95
1,032,856
+1.41(+0.63%)
Mar 23, 2021
226.12
226.15
223.79
224.53
971,353
-1.27(-0.56%)
Mar 22, 2021
222.89
225.87
222.42
225.81
1,076,751
+2.43(+1.09%)
Mar 19, 2021
224.24
225.53
222.30
223.38
2,743,570
-0.17(-0.08%)
Mar 18, 2021
223.00
225.22
222.45
223.54
922,513
-0.15(-0.07%)
Mar 17, 2021
223.59
225.20
223.01
223.69
1,244,347
-0.18(-0.08%)
Mar 16, 2021
225.45
225.71
223.04
223.87
990,593
-1.13(-0.50%)
Mar 15, 2021
222.79
225.23
222.35
225.00
1,176,031
+2.36(+1.06%)
Mar 12, 2021
223.70
224.40
220.84
222.65
1,285,219
+0.04(+0.02%)
Mar 11, 2021
222.42
224.04
220.58
222.61
2,653,381
+0.29(+0.13%)
Mar 10, 2021
228.73
229.12
221.32
222.32
2,259,124
-4.64(-2.04%)
Mar 09, 2021
230.93
231.85
226.82
226.96
1,304,060
-2.26(-0.99%)
Mar 08, 2021
228.95
232.51
227.27
229.22
1,049,024
-0.33(-0.14%)
Mar 05, 2021
225.25
230.62
224.42
229.54
1,186,926
+5.19(+2.31%)
Mar 04, 2021
225.23
227.15
222.10
224.35
1,496,520
-0.73(-0.32%)
Mar 03, 2021
227.25
227.75
224.68
225.08
1,474,478
-2.86(-1.25%)
Mar 02, 2021
230.17
230.17
226.67
227.94
890,912
-1.24(-0.54%)
Mar 01, 2021
226.06
229.25
225.26
229.18
1,413,349
+4.57(+2.04%)
Feb 26, 2021
229.23
230.52
224.48
224.61
1,654,289
-5.59(-2.43%)
Feb 25, 2021
229.81
233.03
228.56
230.19
1,314,058
+0.41(+0.18%)
Feb 24, 2021
230.43
231.12
227.89
229.78
1,681,737
-0.92(-0.40%)
Feb 23, 2021
230.06
231.79
226.57
230.71
1,837,856
+1.56(+0.68%)
Feb 22, 2021
231.11
231.23
225.26
229.14
1,428,413
-1.78(-0.77%)
Feb 19, 2021
238.35
238.49
230.78
230.92
2,216,240
-7.35(-3.08%)
Feb 18, 2021
239.10
240.28
236.57
238.27
1,521,704
-0.93(-0.39%)
Feb 17, 2021
239.10
239.65
236.84
239.20
1,236,340
-0.49(-0.20%)
Feb 16, 2021
238.85
240.12
237.57
239.69
1,102,473
+0.95(+0.40%)
Feb 12, 2021
236.35
239.39
235.07
238.74
1,220,424
+2.73(+1.16%)
Feb 11, 2021
236.82
236.82
233.52
236.01
1,321,432
+0.46(+0.19%)
Feb 10, 2021
238.65
239.18
234.79
235.55
1,011,191
-1.18(-0.50%)
Feb 09, 2021
238.84
239.59
235.68
236.73
1,330,129
-2.47(-1.03%)
Feb 08, 2021
237.53
240.65
237.53
239.20
1,440,293
+1.99(+0.84%)
Feb 05, 2021
237.78
240.48
234.84
237.21
1,632,279
-0.20(-0.08%)
Feb 04, 2021
242.08
243.95
235.17
237.40
2,718,407
-5.62(-2.31%)
Feb 03, 2021
240.76
245.54
239.43
243.03
1,774,013
+2.50(+1.04%)
Feb 02, 2021
244.44
245.94
240.39
240.52
1,670,081
-2.91(-1.20%)
Feb 01, 2021
244.44
246.84
242.96
243.44
1,197,303
-0.39(-0.16%)
Jan 29, 2021
238.86
246.44
237.43
243.83
2,172,972
+5.20(+2.18%)
Jan 28, 2021
235.34
241.22
234.55
238.63
1,700,619
+4.96(+2.12%)
Jan 27, 2021
238.67
239.99
233.31
233.68
1,420,558
-6.95(-2.89%)
Jan 26, 2021
242.16
242.38
237.94
240.63
1,276,162
-1.76(-0.73%)
Jan 25, 2021
240.77
243.32
239.69
242.39
905,764
+1.39(+0.58%)
Jan 22, 2021
243.63
244.36
240.94
241.00
1,706,790
-2.93(-1.20%)
Jan 21, 2021
244.30
245.89
242.32
243.93
1,367,909
-1.30(-0.53%)
Jan 20, 2021
242.31
245.50
241.23
245.24
1,276,134
+2.36(+0.97%)
Jan 19, 2021
245.87
247.03
241.51
242.88
1,311,518
-0.90(-0.37%)
Jan 15, 2021
240.17
244.09
239.91
243.78
1,569,792
+3.70(+1.54%)
Jan 14, 2021
244.59
244.95
239.76
240.09
1,470,321
-4.88(-1.99%)
Jan 13, 2021
244.44
247.93
244.03
244.97
1,172,173
-0.06(-0.03%)
Jan 12, 2021
243.78
249.03
241.79
245.03
2,330,996
+5.56(+2.32%)
Jan 11, 2021
238.09
240.11
237.51
239.47
934,194
+1.91(+0.80%)
Jan 08, 2021
237.10
239.06
236.23
237.56
1,564,531
+1.45(+0.62%)
Jan 07, 2021
237.00
238.32
233.98
236.11
1,317,671
-0.13(-0.06%)
Jan 06, 2021
233.12
237.15
232.85
236.24
1,581,640
+2.43(+1.04%)
Jan 05, 2021
234.01
235.36
230.45
233.81
1,267,833
+0.31(+0.13%)
Jan 04, 2021
233.78
234.44
229.82
233.50
1,202,517
+0.45(+0.19%)
Dec 31, 2020
233.05
233.05
233.05
716,476
+3.30(+1.43%)
Dec 30, 2020
231.56
232.24
229.67
229.76
716,476
-1.56(-0.67%)
Dec 29, 2020
232.30
233.55
230.32
231.31
877,209
+0.19(+0.08%)
Dec 28, 2020
231.73
232.73
230.32
231.13
691,982
+0.15(+0.06%)
Dec 24, 2020
228.10
232.15
228.10
230.98
472,301
+3.48(+1.53%)
Dec 23, 2020
230.13
230.27
227.43
227.49
987,235
-1.54(-0.67%)
Dec 22, 2020
230.44
231.43
228.41
229.03
1,010,460
-1.82(-0.79%)
Dec 21, 2020
232.25
233.22
228.44
230.86
1,007,684
-3.94(-1.68%)
Dec 18, 2020
231.41
235.86
230.06
234.80
2,953,198
+3.16(+1.36%)
Dec 17, 2020
229.54
232.50
229.13
231.64
1,258,913
+3.18(+1.39%)
Dec 16, 2020
228.15
230.12
225.63
228.46
1,299,908
+1.08(+0.47%)
Dec 15, 2020
223.94
228.74
223.39
227.38
1,354,580
+3.85(+1.72%)
Dec 14, 2020
226.76
229.81
223.42
223.53
1,327,714
-2.51(-1.11%)
Dec 11, 2020
224.70
226.27
223.58
226.04
1,367,945
+0.34(+0.15%)
Dec 10, 2020
223.94
226.62
223.56
225.71
1,450,755
+2.21(+0.99%)
Dec 09, 2020
223.57
224.26
221.30
223.50
1,412,675
+0.51(+0.23%)
Dec 08, 2020
218.22
223.10
217.76
222.99
1,287,289
+3.52(+1.60%)
Dec 07, 2020
225.02
226.09
218.92
219.47
1,398,802
-5.86(-2.60%)
Dec 04, 2020
221.36
225.36
221.27
225.32
2,543,474
+3.94(+1.78%)
Dec 03, 2020
223.93
224.00
220.43
221.38
2,529,585
-3.12(-1.39%)
Dec 02, 2020
221.51
228.80
221.31
224.50
2,408,307
+2.99(+1.35%)
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
.