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
McDonald's Corp
(NY:
MCD
)
249.37
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 (%)
Apr 28, 2023
288.33
289.65
287.43
289.23
2,902,212
+1.01(+0.35%)
Apr 27, 2023
284.31
288.54
283.60
288.22
3,212,733
+4.85(+1.71%)
Apr 26, 2023
283.58
285.07
283.37
283.37
3,463,276
-1.71(-0.60%)
Apr 25, 2023
288.49
288.49
283.05
285.08
5,975,802
-1.65(-0.58%)
Apr 24, 2023
286.37
286.96
285.28
286.73
3,060,437
+1.12(+0.39%)
Apr 21, 2023
285.87
286.08
284.10
285.62
2,220,150
+1.04(+0.36%)
Apr 20, 2023
284.54
285.24
283.49
284.58
2,325,168
-0.26(-0.09%)
Apr 19, 2023
284.49
285.17
283.79
284.85
2,304,875
+0.35(+0.12%)
Apr 18, 2023
283.02
284.77
282.63
284.49
2,132,105
+1.56(+0.55%)
Apr 17, 2023
283.45
284.10
281.82
282.93
2,424,387
+0.32(+0.11%)
Apr 14, 2023
282.91
283.55
281.28
282.61
2,101,022
-0.09(-0.03%)
Apr 13, 2023
280.25
283.15
279.80
282.69
3,301,744
+3.69(+1.32%)
Apr 12, 2023
277.59
280.46
277.25
279.01
2,615,045
+0.80(+0.29%)
Apr 11, 2023
276.92
279.24
276.51
278.20
2,794,506
+0.68(+0.25%)
Apr 10, 2023
276.93
277.90
275.77
277.52
1,985,598
+0.87(+0.31%)
Apr 06, 2023
276.20
277.24
275.36
276.65
1,769,994
+0.85(+0.31%)
Apr 05, 2023
277.24
278.69
275.56
275.80
2,659,318
-0.25(-0.09%)
Apr 04, 2023
275.20
277.17
274.21
276.05
2,333,864
+0.14(+0.05%)
Apr 03, 2023
274.79
276.63
273.51
275.92
2,405,443
+2.47(+0.90%)
Mar 31, 2023
272.77
274.44
272.36
273.44
2,967,954
+1.78(+0.66%)
Mar 30, 2023
271.14
272.26
270.40
271.66
1,829,195
+0.34(+0.13%)
Mar 29, 2023
270.89
272.01
270.35
271.32
2,099,835
+1.56(+0.58%)
Mar 28, 2023
267.95
270.13
267.48
269.77
2,081,710
+1.97(+0.73%)
Mar 27, 2023
266.00
268.89
264.60
267.80
2,866,227
+2.45(+0.93%)
Mar 24, 2023
264.41
265.83
262.91
265.35
2,279,649
+1.67(+0.63%)
Mar 23, 2023
262.08
265.49
262.08
263.67
2,314,738
+1.71(+0.65%)
Mar 22, 2023
264.08
265.98
261.81
261.96
2,291,016
-2.29(-0.87%)
Mar 21, 2023
264.05
264.89
261.72
264.25
3,190,550
-0.52(-0.20%)
Mar 20, 2023
261.93
265.39
261.93
264.77
2,156,573
+3.46(+1.32%)
Mar 17, 2023
263.62
264.01
259.85
261.31
5,189,775
-3.30(-1.25%)
Mar 16, 2023
259.92
264.71
259.65
264.60
3,167,867
+4.14(+1.59%)
Mar 15, 2023
258.74
260.53
256.77
260.46
3,495,869
+0.43(+0.17%)
Mar 14, 2023
257.32
261.05
256.81
260.04
3,264,950
+2.76(+1.07%)
Mar 13, 2023
254.63
261.50
254.63
257.28
3,795,557
+1.03(+0.40%)
Mar 10, 2023
257.91
260.70
255.50
256.25
3,162,833
+0.39(+0.15%)
Mar 09, 2023
261.20
261.71
255.11
255.86
2,390,880
-3.62(-1.39%)
Mar 08, 2023
260.00
260.29
257.34
259.48
2,365,569
-1.76(-0.67%)
Mar 07, 2023
265.53
267.12
260.94
261.24
2,829,028
-3.43(-1.30%)
Mar 06, 2023
263.21
264.81
262.97
264.67
2,267,624
+1.54(+0.58%)
Mar 03, 2023
262.50
263.44
260.33
263.13
2,787,364
+1.47(+0.56%)
Mar 02, 2023
256.66
262.54
256.52
261.67
2,453,983
+4.74(+1.85%)
Mar 01, 2023
256.75
257.72
255.91
256.93
2,102,142
-1.16(-0.45%)
Feb 28, 2023
257.34
258.74
257.01
258.09
2,917,069
+0.64(+0.25%)
Feb 27, 2023
257.70
258.93
256.24
257.45
2,082,385
+1.07(+0.42%)
Feb 24, 2023
258.55
258.91
254.99
256.38
2,720,596
-3.01(-1.16%)
Feb 23, 2023
260.29
260.46
256.66
259.40
4,336,539
-1.81(-0.69%)
Feb 22, 2023
260.78
263.00
260.25
261.21
2,254,350
+0.09(+0.03%)
Feb 21, 2023
261.84
262.76
260.20
261.12
2,904,397
-1.40(-0.53%)
Feb 17, 2023
258.93
262.53
257.99
262.52
3,142,780
+4.05(+1.56%)
Feb 16, 2023
257.74
260.30
256.00
258.47
2,864,694
-0.71(-0.27%)
Feb 15, 2023
258.90
260.27
257.81
259.18
1,915,012
-0.05(-0.02%)
Feb 14, 2023
259.27
260.12
257.27
259.23
2,264,795
+0.40(+0.15%)
Feb 13, 2023
256.40
259.41
255.72
258.83
2,485,670
+3.68(+1.44%)
Feb 10, 2023
253.65
255.42
253.09
255.16
3,136,734
+1.71(+0.68%)
Feb 09, 2023
256.39
256.64
252.99
253.45
3,634,735
-2.10(-0.82%)
Feb 08, 2023
257.75
258.53
255.19
255.55
2,881,535
-4.39(-1.69%)
Feb 07, 2023
257.69
260.36
256.33
259.94
2,585,052
-0.56(-0.22%)
Feb 06, 2023
257.66
260.78
257.05
260.51
2,944,812
+3.59(+1.40%)
Feb 03, 2023
255.36
257.88
254.12
256.92
3,094,114
+0.99(+0.39%)
Feb 02, 2023
257.56
258.62
254.77
255.93
4,000,287
-2.97(-1.15%)
Feb 01, 2023
259.63
261.03
256.21
258.90
3,657,962
-1.10(-0.42%)
Jan 31, 2023
257.75
260.11
255.97
260.00
5,632,083
-3.39(-1.29%)
Jan 30, 2023
264.15
265.03
262.59
263.39
2,928,694
-1.53(-0.58%)
Jan 27, 2023
267.39
267.69
264.44
264.92
2,265,872
-2.20(-0.82%)
Jan 26, 2023
265.45
267.15
264.18
267.12
2,285,757
+1.67(+0.63%)
Jan 25, 2023
262.85
265.51
261.38
265.45
3,185,242
+3.35(+1.28%)
Jan 24, 2023
229.88
293.64
229.88
262.10
2,591,257
+0.26(+0.10%)
Jan 23, 2023
261.40
263.67
260.35
261.84
2,503,259
+0.69(+0.26%)
Jan 20, 2023
257.11
261.22
255.56
261.15
2,662,317
+4.86(+1.90%)
Jan 19, 2023
259.34
261.69
256.24
256.29
2,926,344
-2.39(-0.92%)
Jan 18, 2023
265.94
266.78
258.37
258.68
3,368,989
-7.85(-2.94%)
Jan 17, 2023
262.55
267.77
262.55
266.52
3,740,087
+5.07(+1.94%)
Jan 13, 2023
259.02
261.51
258.52
261.45
2,230,863
+2.14(+0.83%)
Jan 12, 2023
262.04
262.45
258.82
259.31
1,988,132
-2.06(-0.79%)
Jan 11, 2023
262.06
262.27
259.57
261.37
2,459,449
-0.10(-0.04%)
Jan 10, 2023
259.59
261.65
259.57
261.47
1,765,018
+1.61(+0.62%)
Jan 09, 2023
262.46
262.48
259.39
259.86
2,728,432
-2.16(-0.82%)
Jan 06, 2023
256.46
262.42
256.10
262.01
2,936,838
+7.11(+2.79%)
Jan 05, 2023
257.43
257.43
254.14
254.91
2,000,646
-2.17(-0.84%)
Jan 04, 2023
258.88
259.17
255.62
257.07
2,657,757
+0.06(+0.02%)
Jan 03, 2023
256.24
257.04
252.33
257.02
2,821,975
+0.78(+0.30%)
Dec 30, 2022
257.86
258.04
254.17
256.24
1,769,104
-2.33(-0.90%)
Dec 29, 2022
258.58
260.40
257.55
258.57
1,433,577
+0.80(+0.31%)
Dec 28, 2022
260.58
260.72
257.74
257.77
1,468,162
-1.68(-0.65%)
Dec 27, 2022
261.23
261.43
259.22
259.46
1,723,205
-0.71(-0.27%)
Dec 23, 2022
258.54
260.92
257.46
260.17
1,305,175
+1.75(+0.68%)
Dec 22, 2022
259.87
260.70
256.36
258.42
2,434,071
-2.32(-0.89%)
Dec 21, 2022
260.08
262.47
259.91
260.74
2,423,120
+0.88(+0.34%)
Dec 20, 2022
259.53
260.53
257.22
259.86
1,835,932
+1.38(+0.53%)
Dec 19, 2022
258.88
260.99
257.35
258.47
2,221,237
-0.28(-0.11%)
Dec 16, 2022
262.93
263.52
258.41
258.76
6,101,288
-5.46(-2.06%)
Dec 15, 2022
266.21
266.79
261.76
264.21
2,819,011
-2.72(-1.02%)
Dec 14, 2022
267.60
269.41
264.76
266.93
2,735,852
+0.24(+0.09%)
Dec 13, 2022
270.97
272.15
266.07
266.69
3,486,843
-2.28(-0.85%)
Dec 12, 2022
264.66
269.05
263.71
268.97
3,319,568
+4.45(+1.68%)
Dec 09, 2022
266.04
266.57
264.20
264.51
1,725,092
-1.31(-0.49%)
Dec 08, 2022
263.50
266.00
263.13
265.82
3,107,939
+2.97(+1.13%)
Dec 07, 2022
264.96
266.40
262.21
262.86
2,843,944
-1.39(-0.53%)
Dec 06, 2022
264.28
265.81
262.56
264.25
3,673,626
+0.18(+0.07%)
Dec 05, 2022
263.52
265.03
262.53
264.07
2,660,518
-1.76(-0.66%)
Dec 02, 2022
262.34
265.88
262.16
265.83
2,887,421
+0.00(+0.00%)
Dec 01, 2022
265.60
266.65
263.88
265.83
2,673,084
+0.59(+0.22%)
Nov 30, 2022
262.16
265.75
261.39
265.24
5,344,367
+2.82(+1.07%)
Nov 29, 2022
262.03
262.92
260.55
262.42
2,970,110
-1.42(-0.54%)
Nov 28, 2022
265.78
266.80
263.36
263.84
3,268,790
-2.05(-0.77%)
Nov 25, 2022
265.42
266.20
263.82
265.89
1,651,263
+1.67(+0.63%)
Nov 23, 2022
266.43
266.52
263.84
264.22
2,601,079
-1.44(-0.54%)
Nov 22, 2022
265.89
266.18
265.22
265.66
2,865,521
+0.23(+0.09%)
Nov 21, 2022
265.56
265.87
264.06
265.43
3,076,066
+1.11(+0.42%)
Nov 18, 2022
264.85
265.99
263.11
264.32
2,791,686
+0.01(+0.00%)
Nov 17, 2022
263.06
265.26
261.60
264.31
2,551,967
+0.82(+0.31%)
Nov 16, 2022
260.01
265.34
260.01
263.49
4,273,871
+4.52(+1.74%)
Nov 15, 2022
261.30
262.06
257.52
258.97
5,611,961
-4.28(-1.63%)
Nov 14, 2022
261.96
265.61
261.62
263.25
3,471,985
+0.85(+0.32%)
Nov 11, 2022
267.18
267.83
260.27
262.40
4,905,271
-4.34(-1.63%)
Nov 10, 2022
272.17
272.34
263.55
266.74
4,664,167
-1.85(-0.69%)
Nov 09, 2022
269.29
270.97
268.48
268.59
2,699,510
-0.59(-0.22%)
Nov 08, 2022
267.69
270.26
267.34
269.18
2,726,431
+1.92(+0.72%)
Nov 07, 2022
265.96
268.87
265.96
267.26
3,133,296
+1.73(+0.65%)
Nov 04, 2022
266.47
266.58
263.12
265.53
3,368,178
+1.62(+0.61%)
Nov 03, 2022
260.41
265.58
259.49
263.91
3,335,706
+2.50(+0.95%)
Nov 02, 2022
263.96
261.36
261.42
3,175,382
-2.50(-0.95%)
Nov 01, 2022
264.63
264.72
260.73
263.91
2,834,608
+0.28(+0.11%)
Oct 31, 2022
264.02
264.57
261.84
263.63
3,475,903
-1.80(-0.68%)
Oct 28, 2022
258.65
265.71
257.18
265.43
4,806,837
+9.10(+3.55%)
Oct 27, 2022
254.29
258.15
253.57
256.33
4,287,458
+8.22(+3.31%)
Oct 26, 2022
249.30
252.06
247.64
248.11
3,706,604
+0.85(+0.34%)
Oct 25, 2022
246.14
248.76
245.97
247.26
2,780,899
+0.40(+0.16%)
Oct 24, 2022
246.83
248.36
244.69
246.87
4,266,432
+0.75(+0.30%)
Oct 21, 2022
241.92
246.90
241.24
246.12
3,371,603
+4.62(+1.91%)
Oct 20, 2022
241.29
243.41
240.80
241.50
2,493,301
-0.95(-0.39%)
Oct 19, 2022
241.72
244.16
240.87
242.45
3,124,789
+1.51(+0.63%)
Oct 18, 2022
241.11
242.13
239.06
240.94
3,230,173
+2.62(+1.10%)
Oct 17, 2022
237.66
239.03
235.47
238.32
2,852,131
+3.21(+1.37%)
Oct 14, 2022
240.83
241.17
234.38
235.11
3,018,598
-3.47(-1.46%)
Oct 13, 2022
226.70
241.04
226.70
238.58
5,210,685
+9.37(+4.09%)
Oct 12, 2022
229.41
232.09
229.21
229.21
2,802,186
+0.01(+0.00%)
Oct 11, 2022
226.41
231.20
226.18
229.20
3,277,487
+2.03(+0.89%)
Oct 10, 2022
225.68
228.44
225.68
227.17
2,760,106
+1.70(+0.75%)
Oct 07, 2022
226.21
226.83
224.39
225.47
2,372,925
-1.51(-0.66%)
Oct 06, 2022
231.41
231.94
226.69
226.98
3,101,601
-4.20(-1.82%)
Oct 05, 2022
229.06
232.45
228.32
231.17
3,136,485
+0.57(+0.25%)
Oct 04, 2022
228.87
233.06
228.39
230.60
3,811,994
+3.06(+1.34%)
Oct 03, 2022
225.79
229.01
224.03
227.55
3,426,660
+4.45(+1.99%)
Sep 30, 2022
225.59
227.05
222.94
223.10
3,753,654
-3.54(-1.56%)
Sep 29, 2022
228.49
229.79
224.76
226.64
3,157,712
-2.45(-1.07%)
Sep 28, 2022
228.31
230.63
226.02
229.09
4,346,413
+0.23(+0.10%)
Sep 27, 2022
236.48
236.82
228.73
228.86
4,344,373
-6.83(-2.90%)
Sep 26, 2022
237.79
238.09
234.41
235.69
3,287,910
-2.12(-0.89%)
Sep 23, 2022
239.02
240.85
236.10
237.81
2,763,625
-1.92(-0.80%)
Sep 22, 2022
242.10
242.14
239.45
239.73
2,379,013
-3.04(-1.25%)
Sep 21, 2022
246.68
248.40
242.76
242.76
2,521,658
-4.18(-1.69%)
Sep 20, 2022
247.62
248.00
244.41
246.94
2,213,557
-1.56(-0.63%)
Sep 19, 2022
245.59
249.02
244.96
248.50
2,271,033
+2.03(+0.82%)
Sep 16, 2022
243.51
247.35
243.41
246.47
4,452,325
+1.39(+0.57%)
Sep 15, 2022
246.57
246.78
244.13
245.08
2,367,594
-2.18(-0.88%)
Sep 14, 2022
246.56
249.71
245.95
247.25
2,841,683
+1.34(+0.55%)
Sep 13, 2022
249.21
250.38
245.27
245.91
2,694,048
-5.84(-2.32%)
Sep 12, 2022
251.39
252.74
250.83
251.75
2,279,806
+0.82(+0.33%)
Sep 09, 2022
251.64
252.10
249.66
250.93
2,075,996
-0.54(-0.22%)
Sep 08, 2022
249.31
252.44
248.81
251.47
2,532,749
+1.61(+0.64%)
Sep 07, 2022
246.69
251.22
246.52
249.86
4,328,363
+3.90(+1.58%)
Sep 06, 2022
246.04
248.23
244.99
245.97
2,736,131
-0.12(-0.05%)
Sep 02, 2022
248.89
250.02
244.97
246.08
1,855,489
-1.90(-0.76%)
Sep 01, 2022
243.48
248.03
243.42
247.98
2,665,052
+4.05(+1.66%)
Aug 31, 2022
245.75
247.21
243.85
243.93
3,225,476
+0.16(+0.07%)
Aug 30, 2022
246.18
246.87
242.88
243.76
2,131,706
-2.09(-0.85%)
Aug 29, 2022
245.69
246.86
244.82
245.85
2,099,811
-1.24(-0.50%)
Aug 26, 2022
252.71
253.10
246.55
247.09
2,451,945
-5.40(-2.14%)
Aug 25, 2022
251.94
252.60
250.21
252.48
1,384,293
+1.63(+0.65%)
Aug 24, 2022
250.70
251.94
249.89
250.85
1,848,164
+0.31(+0.12%)
Aug 23, 2022
252.54
253.24
250.53
250.54
2,299,121
-2.32(-0.92%)
Aug 22, 2022
254.35
255.59
252.30
252.86
2,066,078
-3.45(-1.35%)
Aug 19, 2022
255.73
257.47
255.35
256.31
1,906,986
-0.04(-0.02%)
Aug 18, 2022
255.79
257.10
255.23
256.35
1,655,393
-0.23(-0.09%)
Aug 17, 2022
255.75
257.69
255.39
256.58
1,766,818
+0.51(+0.20%)
Aug 16, 2022
254.87
256.88
254.12
256.07
1,901,040
+0.82(+0.32%)
Aug 15, 2022
252.15
255.43
251.22
255.25
2,436,303
+3.13(+1.24%)
Aug 12, 2022
249.59
252.44
249.59
252.12
1,591,921
+2.79(+1.12%)
Aug 11, 2022
253.10
253.15
248.70
249.33
2,087,271
-2.00(-0.80%)
Aug 10, 2022
251.94
253.59
250.50
251.33
3,086,424
+1.25(+0.50%)
Aug 09, 2022
247.04
250.22
246.52
250.08
2,408,256
+3.14(+1.27%)
Aug 08, 2022
250.02
250.90
245.54
246.94
2,343,521
-2.34(-0.94%)
Aug 05, 2022
249.68
250.05
247.20
249.28
1,891,136
-1.36(-0.54%)
Aug 04, 2022
251.66
252.12
248.76
250.64
2,172,708
-1.39(-0.55%)
Aug 03, 2022
251.03
252.83
249.79
252.03
2,397,417
+1.00(+0.40%)
Aug 02, 2022
254.46
255.26
250.88
251.03
2,469,973
-3.06(-1.20%)
Aug 01, 2022
252.46
255.27
252.34
254.09
2,478,973
+0.83(+0.33%)
Jul 29, 2022
253.53
254.21
252.04
253.26
2,759,950
-0.09(-0.03%)
Jul 28, 2022
248.87
253.87
247.68
253.35
2,962,507
+4.39(+1.76%)
Jul 27, 2022
245.98
249.94
244.91
248.95
2,828,952
+1.73(+0.70%)
Jul 26, 2022
239.98
249.27
239.16
247.22
5,478,854
+6.45(+2.68%)
Jul 25, 2022
244.80
245.02
239.11
240.77
2,973,691
-3.47(-1.42%)
Jul 22, 2022
244.01
244.76
242.76
244.24
2,315,734
+0.50(+0.21%)
Jul 21, 2022
244.24
245.02
242.64
243.74
2,137,980
-1.07(-0.44%)
Jul 20, 2022
246.93
247.05
243.74
244.81
2,270,245
-1.85(-0.75%)
Jul 19, 2022
244.14
246.77
243.26
246.66
2,267,862
+3.92(+1.62%)
Jul 18, 2022
245.44
245.78
242.40
242.73
2,250,829
-2.49(-1.02%)
Jul 15, 2022
244.27
246.55
243.72
245.22
2,732,094
+2.32(+0.95%)
Jul 14, 2022
240.30
243.39
240.04
242.91
2,465,538
-0.07(-0.03%)
Jul 13, 2022
239.41
245.02
238.73
242.97
2,293,347
+1.15(+0.47%)
Jul 12, 2022
243.26
245.81
241.14
241.83
2,197,101
-1.73(-0.71%)
Jul 11, 2022
242.41
245.60
242.41
243.56
1,537,092
+0.04(+0.02%)
Jul 08, 2022
242.91
244.85
242.64
243.52
1,508,411
+0.29(+0.12%)
Jul 07, 2022
243.54
245.14
241.54
243.23
2,492,317
+1.42(+0.59%)
Jul 06, 2022
242.78
243.16
239.80
241.81
2,026,423
-0.80(-0.33%)
Jul 05, 2022
241.51
243.29
240.08
242.61
2,488,407
-0.64(-0.26%)
Jul 01, 2022
236.90
243.43
236.56
243.25
2,638,597
+5.85(+2.46%)
Jun 30, 2022
238.72
239.05
236.03
237.41
2,901,264
-0.83(-0.35%)
Jun 29, 2022
236.69
239.32
235.70
238.23
3,116,676
+4.72(+2.02%)
Jun 28, 2022
237.58
240.37
233.21
233.51
2,476,771
-4.04(-1.70%)
Jun 27, 2022
238.39
239.22
237.10
237.55
2,141,470
-0.84(-0.35%)
Jun 24, 2022
235.85
238.48
235.11
238.39
3,240,008
+4.16(+1.77%)
Jun 23, 2022
234.35
235.68
231.23
234.23
2,014,446
+0.50(+0.21%)
Jun 22, 2022
229.62
235.16
229.21
233.73
3,176,258
+3.34(+1.45%)
Jun 21, 2022
227.15
230.88
225.15
230.40
3,400,968
+5.01(+2.22%)
Jun 17, 2022
225.23
226.45
223.26
225.38
7,525,072
-0.78(-0.34%)
Jun 16, 2022
227.02
228.21
224.85
226.16
3,402,429
-3.57(-1.55%)
Jun 15, 2022
230.65
232.31
227.06
229.73
3,279,959
+0.13(+0.06%)
Jun 14, 2022
230.75
233.58
229.46
229.60
3,706,906
+0.28(+0.12%)
Jun 13, 2022
223.86
230.88
223.79
229.32
4,884,472
+1.05(+0.46%)
Jun 10, 2022
230.00
230.32
228.06
228.27
2,073,933
-4.60(-1.97%)
Jun 09, 2022
234.27
236.56
232.74
232.87
2,789,817
-3.32(-1.40%)
Jun 08, 2022
238.39
238.94
235.49
236.18
2,185,141
-3.20(-1.34%)
Jun 07, 2022
236.56
240.20
236.11
239.39
2,893,044
+0.84(+0.35%)
Jun 06, 2022
239.52
239.95
237.84
238.55
1,632,366
-0.28(-0.12%)
Jun 03, 2022
238.90
240.66
238.65
238.83
1,912,251
-0.62(-0.26%)
Jun 02, 2022
238.70
239.50
235.47
239.44
2,185,081
+1.05(+0.44%)
Jun 01, 2022
242.13
242.35
237.35
238.39
2,367,553
-2.80(-1.16%)
May 31, 2022
239.08
243.17
237.77
241.19
4,103,667
+0.33(+0.13%)
May 27, 2022
238.60
240.87
237.91
240.87
2,158,018
+3.62(+1.52%)
May 26, 2022
235.25
238.44
234.87
237.25
2,062,420
+3.90(+1.67%)
May 25, 2022
231.98
234.97
231.04
233.35
2,761,997
-0.49(-0.21%)
May 24, 2022
227.13
235.06
227.08
233.84
5,496,905
+6.23(+2.74%)
May 23, 2022
225.46
228.46
223.30
227.60
3,192,670
+3.91(+1.75%)
May 20, 2022
221.27
223.84
218.60
223.69
3,354,153
+4.70(+2.14%)
May 19, 2022
219.47
222.01
218.37
219.00
3,677,653
-1.96(-0.89%)
May 18, 2022
229.00
229.59
220.31
220.96
4,125,692
-10.12(-4.38%)
May 17, 2022
235.25
236.21
229.00
231.08
3,356,897
-2.30(-0.99%)
May 16, 2022
233.78
234.75
230.22
233.38
2,244,718
-0.96(-0.41%)
May 13, 2022
236.35
236.38
231.70
234.34
3,404,127
+0.81(+0.35%)
May 12, 2022
234.60
235.62
230.59
233.52
2,991,458
-0.23(-0.10%)
May 11, 2022
234.56
236.01
232.59
233.75
2,962,650
-1.20(-0.51%)
May 10, 2022
238.11
239.92
234.23
234.95
3,210,877
-1.73(-0.73%)
May 09, 2022
236.21
238.98
236.01
236.68
3,064,012
-3.15(-1.31%)
May 06, 2022
237.35
241.42
236.88
239.83
3,100,096
+1.78(+0.75%)
May 05, 2022
241.84
243.37
236.00
238.05
3,059,416
-5.16(-2.12%)
May 04, 2022
235.41
243.65
235.41
243.21
3,439,313
+8.08(+3.44%)
May 03, 2022
236.58
237.01
231.70
235.13
2,679,073
-0.74(-0.31%)
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
.