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
)
420.57
+0.41 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021
346.02
347.19
345.45
345.84
3,292,154
-0.71(-0.21%)
Dec 30, 2021
348.10
349.08
346.11
346.56
2,998,365
-0.73(-0.21%)
Dec 29, 2021
346.39
348.04
346.29
347.29
3,156,329
+0.81(+0.23%)
Dec 28, 2021
345.64
347.56
345.43
346.48
3,202,564
+1.02(+0.29%)
Dec 27, 2021
342.74
345.50
342.40
345.46
2,725,389
+3.39(+0.99%)
Dec 23, 2021
341.15
343.16
340.93
342.07
2,789,215
+1.88(+0.55%)
Dec 22, 2021
337.88
340.36
337.13
340.20
3,145,420
+2.36(+0.70%)
Dec 21, 2021
335.22
337.90
334.60
337.84
4,927,802
+5.37(+1.61%)
Dec 20, 2021
332.57
332.82
329.87
332.47
7,654,844
-4.15(-1.23%)
Dec 17, 2021
339.16
339.76
335.74
336.62
11,183,685
-4.90(-1.44%)
Dec 16, 2021
343.26
344.44
340.44
341.52
9,966,108
-0.35(-0.10%)
Dec 15, 2021
338.09
342.02
336.77
341.87
9,758,381
+3.46(+1.02%)
Dec 14, 2021
337.98
340.54
337.27
338.41
4,285,810
-0.83(-0.24%)
Dec 13, 2021
341.51
342.04
338.83
339.24
4,797,307
-3.03(-0.89%)
Dec 10, 2021
341.66
342.36
339.78
342.27
4,057,538
+2.01(+0.59%)
Dec 09, 2021
338.96
341.27
338.58
340.25
3,969,842
+0.11(+0.03%)
Dec 08, 2021
340.31
340.98
338.65
340.14
3,527,636
+0.24(+0.07%)
Dec 07, 2021
338.18
340.73
338.05
339.90
5,539,527
+4.67(+1.39%)
Dec 06, 2021
331.85
336.37
331.43
335.23
7,385,641
+6.25(+1.90%)
Dec 03, 2021
330.52
331.12
325.97
328.98
11,961,746
-0.35(-0.11%)
Dec 02, 2021
324.77
330.60
324.16
329.33
8,746,183
+5.84(+1.81%)
Dec 01, 2021
330.69
332.91
323.35
323.49
8,857,788
-4.22(-1.29%)
Nov 30, 2021
331.31
332.48
327.19
327.70
10,018,573
-5.98(-1.79%)
Nov 29, 2021
335.01
335.18
331.53
333.68
5,506,680
+2.06(+0.62%)
Nov 26, 2021
332.86
333.94
330.04
331.62
9,551,166
-8.56(-2.52%)
Nov 24, 2021
338.31
340.34
338.06
340.18
4,469,572
+0.01(+0.00%)
Nov 23, 2021
338.52
340.50
337.62
340.17
6,093,498
+1.73(+0.51%)
Nov 22, 2021
339.66
341.33
338.34
338.44
5,187,906
+0.27(+0.08%)
Nov 19, 2021
340.05
340.05
337.66
338.17
3,730,028
-2.60(-0.76%)
Nov 18, 2021
341.41
341.00
340.56
340.77
3,625,635
-0.47(-0.14%)
Nov 17, 2021
342.75
342.88
340.95
341.24
3,132,892
-1.97(-0.57%)
Nov 16, 2021
343.11
344.74
343.00
343.21
2,875,832
+0.65(+0.19%)
Nov 15, 2021
343.85
343.97
342.06
342.56
2,692,089
-0.04(-0.01%)
Nov 12, 2021
342.04
343.03
340.99
342.60
3,268,829
+1.73(+0.51%)
Nov 11, 2021
342.51
342.58
340.80
340.87
2,588,861
-1.53(-0.45%)
Nov 10, 2021
343.77
342.40
3,699,991
-2.10(-0.61%)
Nov 09, 2021
345.36
345.43
343.11
344.49
3,879,184
-0.99(-0.29%)
Nov 08, 2021
346.18
346.73
344.54
345.48
3,221,074
+0.97(+0.28%)
Nov 05, 2021
344.19
346.07
343.18
344.51
4,733,809
+1.85(+0.54%)
Nov 04, 2021
342.65
342.95
341.26
342.66
4,080,663
-0.20(-0.06%)
Nov 03, 2021
341.30
343.13
340.34
342.86
3,747,936
+0.94(+0.27%)
Nov 02, 2021
340.82
342.22
340.24
341.92
2,770,498
+1.37(+0.40%)
Nov 01, 2021
340.86
340.88
339.47
340.56
2,687,285
+0.85(+0.25%)
Oct 29, 2021
338.21
339.98
337.96
339.70
3,142,117
+0.88(+0.26%)
Oct 28, 2021
337.35
338.90
337.35
338.82
2,624,358
+2.20(+0.65%)
Oct 27, 2021
339.57
339.77
336.60
336.62
3,733,432
-2.39(-0.70%)
Oct 26, 2021
340.02
339.01
3,353,836
-0.05(-0.01%)
Oct 25, 2021
338.88
339.38
337.87
339.06
2,652,791
+0.77(+0.23%)
Oct 22, 2021
337.56
339.13
336.94
338.29
4,083,452
+0.74(+0.22%)
Oct 21, 2021
337.01
337.68
335.98
337.55
2,364,977
-0.07(-0.02%)
Oct 20, 2021
336.18
338.14
336.05
337.62
3,027,405
+1.49(+0.44%)
Oct 19, 2021
335.38
336.18
334.56
336.13
2,508,061
+1.86(+0.56%)
Oct 18, 2021
333.17
334.87
332.13
334.27
3,486,187
-0.33(-0.10%)
Oct 15, 2021
333.46
334.82
332.77
334.60
4,436,248
+3.64(+1.10%)
Oct 14, 2021
329.14
331.05
328.57
330.96
4,765,373
+4.97(+1.52%)
Oct 13, 2021
326.05
326.62
323.37
326.00
4,420,416
+0.10(+0.03%)
Oct 12, 2021
327.51
328.09
325.33
325.89
5,377,633
-1.14(-0.35%)
Oct 11, 2021
329.57
331.37
326.92
327.03
4,319,491
-2.42(-0.73%)
Oct 08, 2021
329.82
330.33
328.55
329.45
3,859,087
-0.10(-0.03%)
Oct 07, 2021
328.82
331.57
328.78
329.54
5,594,837
+3.33(+1.02%)
Oct 06, 2021
322.76
326.39
320.86
326.21
6,615,813
+0.94(+0.29%)
Oct 05, 2021
323.38
326.92
322.75
325.28
4,032,482
+2.96(+0.92%)
Oct 04, 2021
324.78
326.13
320.48
322.32
7,421,595
-3.00(-0.92%)
Oct 01, 2021
322.34
326.84
320.11
325.32
6,561,192
+4.63(+1.45%)
Sep 30, 2021
327.12
327.47
320.66
320.69
8,358,568
-5.19(-1.59%)
Sep 29, 2021
325.98
327.69
325.06
325.88
4,341,121
+0.81(+0.25%)
Sep 28, 2021
329.24
329.72
324.59
325.08
7,899,722
-5.39(-1.63%)
Sep 27, 2021
330.17
332.26
330.05
330.47
3,611,975
+0.70(+0.21%)
Sep 24, 2021
328.47
330.30
328.29
329.77
3,292,916
+0.29(+0.09%)
Sep 23, 2021
326.87
330.53
326.60
329.48
5,922,207
+4.80(+1.48%)
Sep 22, 2021
323.41
326.41
322.73
324.68
7,237,979
+3.21(+1.00%)
Sep 21, 2021
323.65
325.22
321.37
321.47
6,402,274
-0.27(-0.09%)
Sep 20, 2021
322.52
324.36
318.51
321.74
10,547,247
-5.92(-1.81%)
Sep 17, 2021
328.80
329.61
327.11
327.66
5,676,293
-1.71(-0.52%)
Sep 16, 2021
330.06
331.16
327.30
329.37
3,850,814
-0.61(-0.18%)
Sep 15, 2021
327.69
330.58
327.10
329.97
3,451,119
+2.22(+0.68%)
Sep 14, 2021
331.47
331.63
327.02
327.75
4,123,944
-2.68(-0.81%)
Sep 13, 2021
330.06
331.03
328.69
330.43
5,748,161
+2.46(+0.75%)
Sep 10, 2021
332.27
332.66
327.84
327.97
4,798,349
-2.47(-0.75%)
Sep 09, 2021
331.62
333.46
330.07
330.44
3,680,756
-1.34(-0.40%)
Sep 08, 2021
331.86
333.14
330.75
331.78
3,247,341
-0.67(-0.20%)
Sep 07, 2021
334.53
334.58
332.02
332.45
3,339,804
-2.55(-0.76%)
Sep 03, 2021
334.57
335.49
334.01
335.00
2,610,153
-0.69(-0.21%)
Sep 02, 2021
335.61
335.99
334.80
335.69
2,528,341
+1.25(+0.37%)
Sep 01, 2021
335.15
335.16
334.20
334.45
2,891,919
-0.35(-0.10%)
Aug 31, 2021
334.68
335.63
334.10
334.80
3,079,344
-0.15(-0.05%)
Aug 30, 2021
335.78
336.03
334.76
334.95
2,614,951
-0.46(-0.14%)
Aug 27, 2021
333.60
335.68
333.60
335.41
3,344,437
+2.28(+0.68%)
Aug 26, 2021
335.32
335.82
333.05
333.13
3,179,023
-1.91(-0.57%)
Aug 25, 2021
334.66
335.86
333.85
335.04
2,573,003
+0.42(+0.12%)
Aug 24, 2021
334.95
335.33
334.51
334.63
2,093,426
+0.27(+0.08%)
Aug 23, 2021
333.89
335.17
333.85
334.35
3,772,919
+2.17(+0.65%)
Aug 20, 2021
330.12
332.74
329.70
332.19
3,588,674
+2.17(+0.66%)
Aug 19, 2021
327.99
330.96
327.97
330.02
5,761,219
-0.60(-0.18%)
Aug 18, 2021
332.98
334.32
330.40
330.62
4,273,811
-3.50(-1.05%)
Aug 17, 2021
334.20
334.92
331.94
334.13
5,313,811
-2.59(-0.77%)
Aug 16, 2021
334.67
336.74
333.02
336.71
3,851,521
+1.11(+0.33%)
Aug 13, 2021
336.03
336.52
335.23
335.60
2,557,359
+0.15(+0.05%)
Aug 12, 2021
335.41
335.47
334.04
335.45
3,308,560
+0.27(+0.08%)
Aug 11, 2021
334.23
335.34
334.03
335.17
3,622,385
+2.09(+0.63%)
Aug 10, 2021
331.84
333.29
331.46
333.09
3,006,601
+1.49(+0.45%)
Aug 09, 2021
332.02
332.45
331.03
331.60
2,452,365
-0.89(-0.27%)
Aug 06, 2021
332.04
332.86
331.89
332.48
2,248,979
+1.40(+0.42%)
Aug 05, 2021
329.42
331.12
329.25
331.08
2,377,873
+2.47(+0.75%)
Aug 04, 2021
330.12
330.58
328.51
328.61
3,300,631
-2.93(-0.88%)
Aug 03, 2021
329.65
331.63
327.78
331.54
4,044,048
+2.59(+0.79%)
Aug 02, 2021
330.93
332.31
328.68
328.95
2,990,966
-1.07(-0.32%)
Jul 30, 2021
330.40
331.46
329.25
330.02
3,787,645
-1.27(-0.38%)
Jul 29, 2021
331.41
332.12
330.87
331.28
2,565,558
+1.38(+0.42%)
Jul 28, 2021
331.47
331.67
329.33
329.90
3,914,509
-1.19(-0.36%)
Jul 27, 2021
330.53
331.15
329.31
331.09
4,127,427
-0.75(-0.23%)
Jul 26, 2021
330.51
331.88
330.03
331.84
2,611,036
+0.79(+0.24%)
Jul 23, 2021
330.51
331.44
329.76
331.05
4,386,638
+2.18(+0.66%)
Jul 22, 2021
328.40
329.38
327.37
328.87
2,569,517
+0.25(+0.08%)
Jul 21, 2021
327.65
328.76
327.08
328.61
3,234,396
+2.75(+0.84%)
Jul 20, 2021
321.34
326.85
320.83
325.86
6,140,125
+4.91(+1.53%)
Jul 19, 2021
322.76
330.54
318.59
320.95
10,282,423
-6.48(-1.98%)
Jul 16, 2021
331.19
331.21
327.05
327.43
6,237,763
-2.83(-0.86%)
Jul 15, 2021
328.33
330.31
328.10
330.26
5,383,133
+0.50(+0.15%)
Jul 14, 2021
330.49
330.96
328.77
329.76
4,165,054
+0.39(+0.12%)
Jul 13, 2021
329.87
330.55
329.23
329.37
3,493,325
-0.97(-0.29%)
Jul 12, 2021
328.44
330.59
327.83
330.34
4,236,345
+1.23(+0.37%)
Jul 09, 2021
327.08
329.44
326.39
329.12
5,364,908
+4.11(+1.26%)
Jul 08, 2021
323.29
325.60
322.32
325.01
6,759,225
-2.40(-0.73%)
Jul 07, 2021
326.21
327.61
325.06
327.41
3,541,831
+1.04(+0.32%)
Jul 06, 2021
328.19
328.53
324.27
326.37
4,134,387
-2.00(-0.61%)
Jul 02, 2021
327.52
328.70
326.71
328.37
3,193,092
+1.49(+0.46%)
Jul 01, 2021
326.33
326.92
325.52
326.88
3,820,687
+1.33(+0.41%)
Jun 30, 2021
323.12
326.08
323.09
325.55
3,847,477
+1.97(+0.61%)
Jun 29, 2021
324.63
325.34
323.34
323.57
2,512,082
+0.06(+0.02%)
Jun 28, 2021
324.96
325.05
322.59
323.52
3,817,732
-1.56(-0.48%)
Jun 25, 2021
324.36
325.58
323.79
325.08
3,854,855
+2.33(+0.72%)
Jun 24, 2021
321.51
323.06
321.23
322.75
3,914,487
+3.02(+0.94%)
Jun 23, 2021
320.49
321.03
319.63
319.73
3,262,604
-0.63(-0.20%)
Jun 22, 2021
319.68
321.26
318.47
320.36
4,280,551
+0.63(+0.20%)
Jun 21, 2021
316.40
320.02
315.60
319.73
5,748,308
+5.49(+1.75%)
Jun 18, 2021
315.54
316.39
313.97
314.23
7,551,354
-4.90(-1.54%)
Jun 17, 2021
320.94
321.62
317.22
319.14
5,478,397
-1.99(-0.62%)
Jun 16, 2021
323.62
323.84
319.93
321.12
4,276,724
-2.50(-0.77%)
Jun 15, 2021
324.66
324.68
322.64
323.62
2,268,111
-0.84(-0.26%)
Jun 14, 2021
324.96
325.00
322.74
324.46
2,676,814
-0.77(-0.24%)
Jun 11, 2021
326.09
326.58
323.77
325.23
3,186,903
+0.13(+0.04%)
Jun 10, 2021
326.57
327.69
324.93
325.10
3,275,972
+0.18(+0.06%)
Jun 09, 2021
326.57
326.89
324.83
324.92
2,748,389
-1.46(-0.45%)
Jun 08, 2021
326.71
326.92
324.88
326.38
2,929,392
-0.24(-0.07%)
Jun 07, 2021
328.42
328.45
326.08
326.62
2,358,783
-1.23(-0.38%)
Jun 04, 2021
327.07
327.94
326.57
327.85
2,752,852
+1.77(+0.54%)
Jun 03, 2021
324.75
326.97
323.76
326.08
4,699,330
-0.32(-0.10%)
Jun 02, 2021
326.77
327.33
325.83
326.40
2,733,181
+0.46(+0.14%)
Jun 01, 2021
328.46
328.56
325.69
325.94
2,740,530
+0.22(+0.07%)
May 28, 2021
326.42
326.52
325.45
325.72
2,806,481
+0.98(+0.30%)
May 27, 2021
325.45
326.21
324.06
324.74
3,188,316
+1.25(+0.39%)
May 26, 2021
323.76
324.29
322.93
323.49
2,189,967
+0.08(+0.03%)
May 25, 2021
324.82
325.12
322.92
323.41
2,780,128
-0.74(-0.23%)
May 24, 2021
323.58
324.83
323.28
324.14
2,684,829
+1.81(+0.56%)
May 21, 2021
322.57
324.24
321.61
322.33
4,754,992
+1.15(+0.36%)
May 20, 2021
319.50
322.51
319.13
321.18
4,818,447
+1.96(+0.61%)
May 19, 2021
317.45
319.34
315.24
319.22
7,678,574
-1.57(-0.49%)
May 18, 2021
323.37
323.98
320.57
320.79
3,678,962
-2.39(-0.74%)
May 17, 2021
322.88
324.57
321.67
323.18
3,462,755
-0.57(-0.18%)
May 14, 2021
321.92
324.39
321.52
323.76
4,973,526
+3.58(+1.12%)
May 13, 2021
316.27
321.67
316.24
320.17
6,099,192
+4.19(+1.32%)
May 12, 2021
321.21
321.85
315.71
315.99
7,459,811
-6.50(-2.01%)
May 11, 2021
324.44
324.66
320.59
322.49
8,919,398
-4.54(-1.39%)
May 10, 2021
328.46
330.18
326.89
327.03
6,470,206
-0.13(-0.04%)
May 07, 2021
324.61
327.55
324.27
327.16
3,749,890
+2.23(+0.69%)
May 06, 2021
322.50
325.05
321.55
324.93
4,539,590
+3.04(+0.94%)
May 05, 2021
321.87
322.85
320.10
321.89
3,710,194
+0.74(+0.23%)
May 04, 2021
319.74
321.19
317.51
321.15
4,760,580
+0.36(+0.11%)
May 03, 2021
320.49
321.80
320.27
320.79
2,868,043
+2.04(+0.64%)
Apr 30, 2021
318.73
319.42
317.73
318.75
3,093,767
-1.53(-0.48%)
Apr 29, 2021
319.65
320.56
317.28
320.29
3,914,124
+2.07(+0.65%)
Apr 28, 2021
319.02
319.27
317.93
318.22
3,214,744
-1.37(-0.43%)
Apr 27, 2021
319.37
320.14
318.53
319.59
2,903,900
-0.04(-0.01%)
Apr 26, 2021
320.83
321.14
319.18
319.63
2,220,949
-0.53(-0.16%)
Apr 23, 2021
317.63
321.25
317.05
320.15
3,844,267
+2.17(+0.68%)
Apr 22, 2021
320.80
320.89
317.01
317.98
5,274,424
-2.99(-0.93%)
Apr 21, 2021
317.52
321.20
317.45
320.97
4,449,669
+2.99(+0.94%)
Apr 20, 2021
319.19
319.62
316.69
317.98
3,998,185
-2.47(-0.77%)
Apr 19, 2021
320.76
320.98
319.42
320.45
3,424,313
-1.04(-0.32%)
Apr 16, 2021
321.38
322.04
320.67
321.50
3,986,328
+1.44(+0.45%)
Apr 15, 2021
318.54
320.32
318.54
320.06
4,127,216
+2.74(+0.86%)
Apr 14, 2021
316.64
318.81
316.58
317.32
4,218,187
+0.70(+0.22%)
Apr 13, 2021
316.48
317.22
315.40
316.63
3,604,808
-0.72(-0.23%)
Apr 12, 2021
317.07
317.63
316.50
317.34
3,136,554
-0.29(-0.09%)
Apr 09, 2021
315.62
317.84
315.28
317.63
3,227,851
+2.57(+0.81%)
Apr 08, 2021
314.29
315.08
313.47
315.07
2,830,100
+0.71(+0.23%)
Apr 07, 2021
314.13
315.10
313.48
314.35
2,817,010
+0.00(+0.00%)
Apr 06, 2021
314.65
315.34
313.80
314.35
3,172,056
-0.78(-0.25%)
Apr 05, 2021
313.95
316.02
313.92
315.13
5,985,255
+3.53(+1.13%)
Apr 01, 2021
310.98
311.75
309.98
311.61
6,314,021
+1.19(+0.38%)
Mar 31, 2021
310.82
311.77
310.19
310.41
3,998,916
-0.60(-0.19%)
Mar 30, 2021
311.23
311.75
310.04
311.01
4,853,362
-0.79(-0.25%)
Mar 29, 2021
309.57
312.56
309.21
311.80
5,526,052
+0.99(+0.32%)
Mar 26, 2021
307.99
311.08
307.12
310.82
5,272,143
+4.15(+1.35%)
Mar 25, 2021
303.39
307.06
301.42
306.66
5,894,750
+1.98(+0.65%)
Mar 24, 2021
305.81
308.11
304.68
304.68
6,479,718
+0.02(+0.01%)
Mar 23, 2021
306.78
307.87
304.08
304.66
5,388,058
-2.99(-0.97%)
Mar 22, 2021
306.06
308.34
305.57
307.65
4,045,012
+1.16(+0.38%)
Mar 19, 2021
308.45
308.53
305.52
306.49
5,987,257
-2.52(-0.81%)
Mar 18, 2021
309.89
312.29
308.46
309.01
5,737,662
-1.32(-0.43%)
Mar 17, 2021
308.87
310.58
308.09
310.33
4,612,445
+1.79(+0.58%)
Mar 16, 2021
309.47
309.61
308.04
308.54
3,484,786
-1.15(-0.37%)
Mar 15, 2021
308.84
309.84
306.62
309.69
4,753,680
+1.67(+0.54%)
Mar 12, 2021
305.55
308.19
305.39
308.02
4,537,447
+2.80(+0.92%)
Mar 11, 2021
304.65
306.77
303.82
305.23
6,113,329
+1.88(+0.62%)
Mar 10, 2021
300.73
304.27
300.67
303.35
6,862,031
+4.43(+1.48%)
Mar 09, 2021
299.73
301.89
298.76
298.93
6,194,987
+0.34(+0.11%)
Mar 08, 2021
297.18
301.85
296.32
298.59
8,766,552
+2.82(+0.95%)
Mar 05, 2021
293.19
296.52
288.88
295.76
7,478,138
+5.31(+1.83%)
Mar 04, 2021
293.84
295.46
286.79
290.45
9,116,565
-3.20(-1.09%)
Mar 03, 2021
294.54
296.35
293.50
293.65
5,469,233
-1.13(-0.38%)
Mar 02, 2021
296.21
296.88
294.61
294.78
4,337,475
-1.31(-0.44%)
Mar 01, 2021
294.11
297.34
294.08
296.09
5,062,519
+5.76(+1.98%)
Feb 26, 2021
294.99
295.01
289.70
290.33
8,447,532
-4.25(-1.44%)
Feb 25, 2021
299.96
300.15
293.62
294.58
8,084,972
-5.21(-1.74%)
Feb 24, 2021
295.24
300.27
294.77
299.79
4,554,500
+3.88(+1.31%)
Feb 23, 2021
295.32
296.94
292.35
295.90
6,090,268
+0.17(+0.06%)
Feb 22, 2021
293.57
296.94
293.44
295.74
3,174,135
+0.27(+0.09%)
Feb 19, 2021
296.11
296.80
295.14
295.46
2,467,345
-0.04(-0.01%)
Feb 18, 2021
294.74
295.91
293.46
295.50
2,786,900
-0.97(-0.33%)
Feb 17, 2021
294.68
296.76
293.92
296.47
2,148,974
+0.96(+0.32%)
Feb 16, 2021
296.22
296.42
294.85
295.52
1,956,411
+0.51(+0.17%)
Feb 12, 2021
294.30
295.11
293.88
295.01
2,647,722
+0.34(+0.11%)
Feb 11, 2021
295.06
295.69
292.92
294.68
2,065,577
+0.17(+0.06%)
Feb 10, 2021
295.13
295.20
292.45
294.51
3,246,640
+0.54(+0.18%)
Feb 09, 2021
293.35
294.51
292.70
293.96
1,915,909
+0.03(+0.01%)
Feb 08, 2021
292.82
293.94
292.55
293.94
1,791,828
+2.20(+0.75%)
Feb 05, 2021
292.50
292.68
291.11
291.74
2,088,362
+0.81(+0.28%)
Feb 04, 2021
288.28
290.92
288.20
290.92
2,803,440
+3.19(+1.11%)
Feb 03, 2021
286.64
288.36
285.78
287.73
2,220,182
+0.41(+0.14%)
Feb 02, 2021
285.18
288.82
285.16
287.31
3,282,960
+4.50(+1.59%)
Feb 01, 2021
283.06
284.06
281.06
282.82
3,337,722
+2.07(+0.74%)
Jan 29, 2021
284.60
285.40
279.61
280.75
6,332,470
-5.86(-2.05%)
Jan 28, 2021
285.59
289.75
285.45
286.61
6,816,262
+2.63(+0.93%)
Jan 27, 2021
287.05
287.22
282.89
283.98
6,107,569
-5.74(-1.98%)
Jan 26, 2021
290.80
291.41
289.55
289.72
2,365,547
-0.24(-0.08%)
Jan 25, 2021
289.35
290.09
286.19
289.96
4,847,362
-0.30(-0.10%)
Jan 22, 2021
290.16
291.25
289.44
290.26
2,188,850
-1.78(-0.61%)
Jan 21, 2021
292.18
292.83
291.42
292.04
2,059,662
+0.09(+0.03%)
Jan 20, 2021
290.69
292.48
290.24
291.95
2,551,697
+2.29(+0.79%)
Jan 19, 2021
290.63
290.99
288.98
289.66
2,960,131
+1.12(+0.39%)
Jan 15, 2021
288.43
289.66
286.57
288.53
4,281,270
-1.69(-0.58%)
Jan 14, 2021
291.66
292.30
290.07
290.22
3,433,004
-0.54(-0.19%)
Jan 13, 2021
290.76
291.67
290.10
290.76
1,974,298
-0.10(-0.04%)
Jan 12, 2021
290.34
291.34
289.15
290.87
2,444,866
+0.53(+0.18%)
Jan 11, 2021
288.76
291.11
288.69
290.33
3,003,522
-0.81(-0.28%)
Jan 08, 2021
291.34
291.51
288.29
291.15
3,455,937
+0.50(+0.17%)
Jan 07, 2021
289.91
292.03
289.29
290.64
4,380,104
+2.14(+0.74%)
Jan 06, 2021
284.32
290.40
283.68
288.50
7,769,361
+4.09(+1.44%)
Jan 05, 2021
282.62
285.54
282.10
284.41
3,566,864
+1.42(+0.50%)
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
.