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
Russell 1000 Ishares ETF
(NY:
IWB
)
281.14
+3.31 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 30, 2024
279.41
280.01
275.86
275.98
1,491,812
-4.54(-1.62%)
Apr 29, 2024
280.32
280.85
278.90
280.52
200,000
+1.07(+0.38%)
Apr 26, 2024
278.52
280.30
278.23
279.45
541,953
+2.65(+0.96%)
Apr 25, 2024
274.38
277.32
273.57
276.80
296,207
-1.12(-0.40%)
Apr 24, 2024
278.73
279.09
276.75
277.92
393,521
-0.07(-0.03%)
Apr 23, 2024
275.84
278.41
275.65
277.99
599,853
+3.25(+1.18%)
Apr 22, 2024
273.53
276.16
272.42
274.74
538,752
+2.53(+0.93%)
Apr 19, 2024
274.14
275.00
271.54
272.21
533,844
-2.27(-0.83%)
Apr 18, 2024
275.58
276.94
273.92
274.48
603,428
-0.62(-0.23%)
Apr 17, 2024
277.93
278.02
274.20
275.10
787,191
-1.59(-0.57%)
Apr 16, 2024
277.46
278.24
275.93
276.69
1,519,526
-0.45(-0.16%)
Apr 15, 2024
283.09
283.23
276.76
277.14
681,240
-3.66(-1.30%)
Apr 12, 2024
283.02
283.67
279.94
280.80
795,022
-4.14(-1.45%)
Apr 11, 2024
283.78
285.65
281.71
284.94
508,759
+1.88(+0.66%)
Apr 10, 2024
282.43
284.03
281.79
283.06
736,852
-2.92(-1.02%)
Apr 09, 2024
286.37
286.65
283.25
285.98
515,673
+0.17(+0.06%)
Apr 08, 2024
285.75
286.28
285.14
285.81
470,746
+0.42(+0.15%)
Apr 05, 2024
283.08
286.35
282.88
285.39
581,636
+3.02(+1.07%)
Apr 04, 2024
287.72
288.22
282.14
282.37
406,307
-3.40(-1.19%)
Apr 03, 2024
284.72
286.59
284.70
285.77
615,786
+0.39(+0.14%)
Apr 02, 2024
284.99
285.41
284.10
285.38
398,297
-2.02(-0.70%)
Apr 01, 2024
288.35
288.56
286.72
287.40
558,337
-0.63(-0.22%)
Mar 28, 2024
287.91
288.75
288.68
288.03
858,035
-0.07(-0.02%)
Mar 27, 2024
287.03
288.10
285.97
288.10
579,054
+2.76(+0.97%)
Mar 26, 2024
286.84
286.98
285.33
285.34
523,513
-0.55(-0.19%)
Mar 25, 2024
286.12
286.61
285.88
285.89
367,983
-0.78(-0.27%)
Mar 22, 2024
287.16
287.49
286.51
286.67
764,316
-0.67(-0.23%)
Mar 21, 2024
287.86
288.40
287.26
287.34
542,915
+1.01(+0.35%)
Mar 20, 2024
283.53
286.42
283.30
286.33
534,795
+2.77(+0.98%)
Mar 19, 2024
281.39
283.67
281.09
283.56
1,301,226
+1.55(+0.55%)
Mar 18, 2024
282.37
283.29
281.75
282.01
1,009,401
+1.79(+0.64%)
Mar 15, 2024
280.37
281.42
279.64
280.23
1,604,033
-1.99(-0.71%)
Mar 14, 2024
283.68
283.68
280.54
282.22
1,558,958
-0.83(-0.29%)
Mar 13, 2024
283.38
283.76
282.23
283.05
765,724
-0.38(-0.13%)
Mar 12, 2024
281.63
283.65
280.22
283.43
1,036,309
+2.90(+1.03%)
Mar 11, 2024
280.05
280.86
279.05
280.53
742,606
-0.22(-0.08%)
Mar 08, 2024
283.03
284.36
280.49
280.75
630,882
-1.87(-0.66%)
Mar 07, 2024
281.47
283.04
281.02
282.62
700,210
+2.80(+1.00%)
Mar 06, 2024
280.26
280.99
278.99
279.82
1,102,186
+1.62(+0.58%)
Mar 05, 2024
279.95
280.12
277.02
278.20
761,426
-2.96(-1.05%)
Mar 04, 2024
281.14
282.13
280.96
281.17
569,477
-0.21(-0.07%)
Mar 01, 2024
279.33
281.56
279.02
281.38
634,410
+2.45(+0.88%)
Feb 29, 2024
278.73
279.73
277.36
278.92
2,520,891
+1.12(+0.40%)
Feb 28, 2024
277.35
278.24
277.12
277.81
418,432
-0.43(-0.15%)
Feb 27, 2024
278.02
278.35
277.12
278.24
497,266
+0.59(+0.21%)
Feb 26, 2024
278.69
278.98
277.60
277.65
922,229
-0.82(-0.29%)
Feb 23, 2024
279.10
279.71
278.10
278.46
741,047
+0.04(+0.01%)
Feb 22, 2024
276.06
278.81
275.91
278.43
883,277
+5.57(+2.04%)
Feb 21, 2024
271.51
272.89
270.87
272.85
384,826
+0.10(+0.04%)
Feb 20, 2024
273.25
273.62
271.44
272.75
473,662
-1.50(-0.55%)
Feb 16, 2024
275.24
276.18
273.95
274.25
1,382,215
-1.40(-0.51%)
Feb 15, 2024
274.22
275.79
273.91
275.64
493,016
+1.86(+0.68%)
Feb 14, 2024
272.59
273.97
271.41
273.78
373,864
+2.71(+1.00%)
Feb 13, 2024
271.08
272.07
269.17
271.07
452,291
-3.94(-1.43%)
Feb 12, 2024
274.93
276.35
274.59
275.00
464,271
+0.00(+0.00%)
Feb 09, 2024
273.87
275.19
273.56
275.00
377,667
+1.55(+0.56%)
Feb 08, 2024
272.94
273.57
272.72
273.46
1,910,589
+0.42(+0.15%)
Feb 07, 2024
271.81
273.30
271.48
273.04
1,777,931
+2.38(+0.88%)
Feb 06, 2024
270.48
270.86
269.66
270.66
402,927
+0.92(+0.34%)
Feb 05, 2024
270.62
270.62
268.43
269.74
489,576
-1.30(-0.48%)
Feb 02, 2024
268.50
271.87
268.22
271.04
391,627
+2.63(+0.98%)
Feb 01, 2024
266.11
268.40
265.21
268.40
643,595
+3.44(+1.30%)
Jan 31, 2024
267.96
268.40
264.90
264.97
791,024
-4.43(-1.64%)
Jan 30, 2024
269.34
269.73
268.92
269.39
671,029
-0.33(-0.12%)
Jan 29, 2024
267.65
269.72
267.36
269.72
365,301
+2.35(+0.88%)
Jan 26, 2024
267.41
268.30
266.93
267.37
284,132
-0.14(-0.05%)
Jan 25, 2024
267.34
267.75
266.20
267.51
530,025
+1.28(+0.48%)
Jan 24, 2024
267.69
268.16
266.07
266.23
299,013
+0.14(+0.05%)
Jan 23, 2024
266.00
266.25
265.08
266.09
297,244
+0.66(+0.25%)
Jan 22, 2024
265.66
266.47
265.09
265.43
767,745
+0.74(+0.28%)
Jan 19, 2024
262.59
264.84
261.68
264.70
1,335,029
+3.27(+1.25%)
Jan 18, 2024
260.34
261.75
259.24
261.43
391,884
+2.31(+0.89%)
Jan 17, 2024
258.96
259.46
257.90
259.11
315,366
-1.56(-0.60%)
Jan 16, 2024
260.80
261.60
259.70
260.67
436,169
-0.98(-0.37%)
Jan 12, 2024
262.25
262.96
261.01
261.65
357,600
+0.04(+0.02%)
Jan 11, 2024
262.21
262.57
259.38
261.61
761,695
-0.20(-0.08%)
Jan 10, 2024
260.45
262.24
260.29
261.81
1,528,481
+1.30(+0.50%)
Jan 09, 2024
259.41
260.96
259.01
260.51
413,114
-0.26(-0.10%)
Jan 08, 2024
257.32
260.87
257.32
260.77
726,615
+3.62(+1.41%)
Jan 05, 2024
256.61
258.44
256.29
257.15
838,501
+0.47(+0.18%)
Jan 04, 2024
257.00
258.67
256.58
256.68
887,935
-0.72(-0.28%)
Jan 03, 2024
258.49
258.75
257.07
257.40
545,076
-2.48(-0.96%)
Jan 02, 2024
259.53
260.48
258.63
259.88
1,331,693
-1.59(-0.61%)
Dec 29, 2023
262.21
262.52
260.46
261.47
1,411,163
-0.91(-0.35%)
Dec 28, 2023
262.25
262.79
262.15
262.37
493,038
+0.09(+0.03%)
Dec 27, 2023
261.86
262.39
261.40
262.28
724,375
+0.49(+0.19%)
Dec 26, 2023
261.04
262.29
260.80
261.80
944,664
+1.21(+0.46%)
Dec 22, 2023
260.58
261.58
259.56
260.59
628,308
+0.48(+0.18%)
Dec 21, 2023
258.85
260.21
257.91
260.11
948,937
+2.77(+1.08%)
Dec 20, 2023
260.79
261.80
257.26
257.34
1,273,184
-3.91(-1.50%)
Dec 19, 2023
259.88
261.26
259.88
261.25
849,147
+1.84(+0.71%)
Dec 18, 2023
259.19
260.01
258.87
259.41
1,208,200
+1.21(+0.47%)
Dec 15, 2023
258.31
258.85
257.62
258.20
3,972,678
-0.41(-0.16%)
Dec 14, 2023
258.69
259.59
257.03
258.61
1,459,661
+1.10(+0.43%)
Dec 13, 2023
253.88
257.53
253.58
257.51
2,789,281
+3.86(+1.52%)
Dec 12, 2023
252.53
253.73
251.78
253.64
1,019,881
+1.05(+0.42%)
Dec 11, 2023
251.27
252.65
251.13
252.59
1,627,873
+1.09(+0.43%)
Dec 08, 2023
250.01
251.89
249.79
251.50
1,100,050
+1.12(+0.45%)
Dec 07, 2023
249.53
250.74
249.38
250.37
821,764
+1.77(+0.71%)
Dec 06, 2023
250.40
250.83
248.39
248.61
561,367
-0.94(-0.38%)
Dec 05, 2023
248.86
250.10
248.75
249.55
670,749
-0.22(-0.09%)
Dec 04, 2023
249.15
250.03
248.44
249.77
1,556,355
-1.14(-0.46%)
Dec 01, 2023
248.78
251.18
248.42
250.91
899,287
+1.89(+0.76%)
Nov 30, 2023
248.66
249.25
247.47
249.02
1,584,211
+0.93(+0.38%)
Nov 29, 2023
249.21
250.03
247.86
248.09
669,070
+0.07(+0.03%)
Nov 28, 2023
247.44
248.78
247.21
248.02
715,495
+0.17(+0.07%)
Nov 27, 2023
247.73
248.36
247.53
247.85
1,764,205
-0.43(-0.17%)
Nov 24, 2023
247.74
248.24
247.74
248.28
393,491
+0.28(+0.11%)
Nov 22, 2023
247.76
248.66
247.40
248.00
496,959
+1.10(+0.45%)
Nov 21, 2023
246.90
247.12
246.25
246.90
1,341,829
-0.69(-0.28%)
Nov 20, 2023
245.31
248.01
245.31
247.58
735,592
+1.91(+0.78%)
Nov 17, 2023
245.37
245.90
244.82
245.68
549,728
+0.51(+0.21%)
Nov 16, 2023
244.69
245.40
244.05
245.17
1,430,474
+0.23(+0.09%)
Nov 15, 2023
245.29
246.18
244.66
244.94
922,128
+0.36(+0.15%)
Nov 14, 2023
243.16
245.24
243.04
244.58
929,657
+5.00(+2.09%)
Nov 13, 2023
239.12
240.15
238.50
239.59
1,068,994
-0.04(-0.02%)
Nov 10, 2023
237.10
239.91
236.40
239.63
669,495
+3.46(+1.46%)
Nov 09, 2023
238.65
238.73
235.92
236.17
532,183
-1.93(-0.81%)
Nov 08, 2023
238.22
238.63
236.87
238.10
502,734
+0.07(+0.03%)
Nov 07, 2023
237.17
238.38
236.65
238.03
1,055,655
+0.83(+0.35%)
Nov 06, 2023
237.44
237.69
236.17
237.19
994,516
+0.18(+0.08%)
Nov 03, 2023
235.87
237.85
235.87
237.01
1,213,251
+2.49(+1.06%)
Nov 02, 2023
232.41
234.63
232.38
234.52
918,571
+4.40(+1.91%)
Nov 01, 2023
228.22
230.48
227.87
230.12
977,447
+2.35(+1.03%)
Oct 31, 2023
226.62
227.94
225.58
227.77
1,210,086
+1.46(+0.65%)
Oct 30, 2023
225.19
226.87
224.47
226.31
1,972,080
+2.66(+1.19%)
Oct 27, 2023
225.68
225.83
222.90
223.65
1,515,392
-1.04(-0.46%)
Oct 26, 2023
226.72
227.19
224.21
224.69
1,121,794
-2.66(-1.17%)
Oct 25, 2023
229.59
229.62
227.00
227.35
680,816
-3.37(-1.46%)
Oct 24, 2023
230.12
231.49
229.22
230.72
722,140
+1.73(+0.75%)
Oct 23, 2023
228.73
231.23
227.61
228.99
1,200,657
-0.67(-0.29%)
Oct 20, 2023
232.17
232.49
229.49
229.66
852,136
-2.79(-1.20%)
Oct 19, 2023
235.02
235.93
232.02
232.45
934,479
-2.16(-0.92%)
Oct 18, 2023
236.90
237.32
234.01
234.61
691,905
-3.37(-1.41%)
Oct 17, 2023
235.93
239.13
235.93
237.98
542,947
+0.12(+0.05%)
Oct 16, 2023
236.16
238.37
236.16
237.86
2,200,064
+2.60(+1.11%)
Oct 13, 2023
237.10
237.94
234.32
235.26
867,351
-1.14(-0.48%)
Oct 12, 2023
238.58
238.58
235.18
236.40
604,821
-1.81(-0.76%)
Oct 11, 2023
237.81
238.29
236.45
238.21
324,495
+0.97(+0.41%)
Oct 10, 2023
236.14
238.66
236.11
237.23
809,114
+1.40(+0.59%)
Oct 09, 2023
233.25
236.20
233.02
235.83
1,058,908
+1.47(+0.63%)
Oct 06, 2023
230.10
235.23
229.54
234.36
1,437,100
+2.76(+1.19%)
Oct 05, 2023
231.48
232.00
229.72
231.60
759,604
-0.15(-0.06%)
Oct 04, 2023
230.34
232.03
229.40
231.75
1,093,054
+1.75(+0.76%)
Oct 03, 2023
231.94
232.83
229.17
230.00
760,752
-3.33(-1.43%)
Oct 02, 2023
233.34
234.03
231.76
233.33
858,189
+0.00(+0.00%)
Sep 29, 2023
235.39
235.89
232.79
233.33
2,055,358
-0.75(-0.32%)
Sep 28, 2023
232.34
235.03
231.94
234.09
1,125,909
+1.61(+0.69%)
Sep 27, 2023
233.21
233.47
230.61
232.47
1,864,306
-0.01(-0.00%)
Sep 26, 2023
234.13
234.60
231.97
232.49
999,693
-3.25(-1.38%)
Sep 25, 2023
234.21
235.82
234.68
235.74
622,402
+0.93(+0.40%)
Sep 22, 2023
236.07
236.81
234.65
234.81
739,126
-0.57(-0.24%)
Sep 21, 2023
237.72
237.91
235.29
235.38
736,760
-4.07(-1.70%)
Sep 20, 2023
242.34
242.61
239.35
239.46
1,074,731
-2.24(-0.92%)
Sep 19, 2023
241.73
241.90
240.14
241.69
734,427
-0.48(-0.20%)
Sep 18, 2023
241.79
242.87
241.62
242.18
805,130
+0.14(+0.06%)
Sep 15, 2023
244.18
244.19
241.83
242.04
964,381
-2.97(-1.21%)
Sep 14, 2023
244.25
245.35
243.54
245.00
695,655
+2.21(+0.91%)
Sep 13, 2023
242.83
243.56
242.16
242.80
607,601
-0.01(-0.00%)
Sep 12, 2023
243.16
244.19
242.52
242.81
493,933
-1.38(-0.56%)
Sep 11, 2023
243.96
244.24
243.07
244.18
896,444
+1.67(+0.69%)
Sep 08, 2023
242.22
243.29
241.98
242.51
1,383,589
+0.35(+0.14%)
Sep 07, 2023
241.16
242.45
240.93
242.17
902,981
-0.75(-0.31%)
Sep 06, 2023
244.06
244.18
241.57
242.92
1,088,742
-1.60(-0.66%)
Sep 05, 2023
245.33
245.47
244.40
244.52
1,645,124
-1.24(-0.50%)
Sep 01, 2023
246.69
246.92
244.94
245.76
921,997
+0.67(+0.27%)
Aug 31, 2023
245.67
246.36
244.99
245.08
851,601
-0.24(-0.10%)
Aug 30, 2023
244.27
245.61
244.04
245.32
698,093
+1.13(+0.46%)
Aug 29, 2023
240.63
244.32
240.50
244.19
634,392
+3.65(+1.52%)
Aug 28, 2023
240.51
241.00
239.66
240.54
440,892
+1.38(+0.57%)
Aug 25, 2023
238.33
239.85
236.41
239.17
795,313
+1.78(+0.75%)
Aug 24, 2023
241.54
241.92
237.39
237.39
434,051
-3.35(-1.39%)
Aug 23, 2023
238.71
241.10
238.43
240.74
357,711
+2.67(+1.12%)
Aug 22, 2023
239.65
239.69
237.81
238.07
1,129,858
-0.67(-0.28%)
Aug 21, 2023
237.75
239.20
236.66
238.74
549,842
+1.38(+0.58%)
Aug 18, 2023
235.35
237.85
235.18
237.36
616,756
+0.18(+0.08%)
Aug 17, 2023
239.90
239.96
236.84
237.18
555,484
-1.91(-0.80%)
Aug 16, 2023
240.63
241.52
238.90
239.09
941,463
-1.89(-0.78%)
Aug 15, 2023
242.73
242.91
240.54
240.98
709,969
-2.70(-1.11%)
Aug 14, 2023
241.87
243.68
241.66
243.68
306,310
+1.23(+0.51%)
Aug 11, 2023
241.61
243.03
241.27
242.45
568,435
-0.19(-0.08%)
Aug 10, 2023
243.80
245.76
241.93
242.64
767,705
+0.16(+0.07%)
Aug 09, 2023
244.57
244.57
242.12
242.48
722,511
-1.79(-0.73%)
Aug 08, 2023
243.81
244.49
242.28
244.27
700,434
-1.20(-0.49%)
Aug 07, 2023
244.37
245.49
243.90
245.47
567,118
+2.15(+0.88%)
Aug 04, 2023
245.36
246.64
243.10
243.32
578,511
-1.14(-0.47%)
Aug 03, 2023
243.89
245.44
243.60
244.46
753,932
-0.76(-0.31%)
Aug 02, 2023
246.88
246.99
244.74
245.22
663,415
-3.49(-1.40%)
Aug 01, 2023
248.66
249.03
248.10
248.71
513,152
-0.70(-0.28%)
Jul 31, 2023
249.20
249.70
248.53
249.42
1,266,465
+0.54(+0.22%)
Jul 28, 2023
248.29
249.20
247.84
248.87
476,047
+2.57(+1.04%)
Jul 27, 2023
249.91
250.17
245.74
246.30
664,357
-1.72(-0.69%)
Jul 26, 2023
247.20
248.85
246.95
248.02
815,663
+0.18(+0.07%)
Jul 25, 2023
247.16
248.69
247.15
247.84
338,555
+0.60(+0.24%)
Jul 24, 2023
247.01
247.76
246.56
247.24
643,714
+0.79(+0.32%)
Jul 21, 2023
247.33
247.44
246.33
246.45
666,677
+0.03(+0.01%)
Jul 20, 2023
247.42
248.04
246.00
246.42
1,487,162
-1.62(-0.65%)
Jul 19, 2023
248.21
248.87
247.71
248.04
1,266,190
+0.52(+0.21%)
Jul 18, 2023
245.68
247.91
245.35
247.52
849,578
+1.78(+0.72%)
Jul 17, 2023
244.72
246.30
244.61
245.74
847,732
+1.13(+0.46%)
Jul 14, 2023
245.60
245.88
244.33
244.61
573,999
-0.47(-0.19%)
Jul 13, 2023
244.17
245.51
243.80
245.08
499,950
+2.05(+0.84%)
Jul 12, 2023
243.28
243.78
242.44
243.04
303,487
+1.88(+0.78%)
Jul 11, 2023
239.85
241.38
239.39
241.16
415,161
+1.92(+0.80%)
Jul 10, 2023
238.22
239.39
238.22
239.24
1,092,810
+0.66(+0.28%)
Jul 07, 2023
238.46
240.75
238.42
238.58
544,904
-0.39(-0.16%)
Jul 06, 2023
238.80
239.13
237.40
238.96
544,622
-2.05(-0.85%)
Jul 05, 2023
240.41
241.34
240.40
241.01
660,140
-0.29(-0.12%)
Jul 03, 2023
241.05
241.58
240.77
241.30
1,009,484
+0.22(+0.09%)
Jun 30, 2023
240.04
241.59
240.01
241.08
1,375,532
+2.71(+1.14%)
Jun 29, 2023
237.27
238.44
236.96
238.37
593,647
+1.09(+0.46%)
Jun 28, 2023
236.67
237.94
236.32
237.28
334,394
+0.14(+0.06%)
Jun 27, 2023
234.99
237.53
234.77
237.14
861,341
+2.72(+1.16%)
Jun 26, 2023
235.03
236.14
234.30
234.42
612,246
-0.74(-0.32%)
Jun 23, 2023
235.10
236.26
234.87
235.16
1,821,805
-1.92(-0.81%)
Jun 22, 2023
235.74
237.12
235.54
237.08
857,671
+0.67(+0.28%)
Jun 21, 2023
237.08
237.46
236.09
236.41
537,075
-1.34(-0.57%)
Jun 20, 2023
237.76
238.22
236.50
237.75
427,791
-1.04(-0.43%)
Jun 16, 2023
241.04
241.06
238.72
238.79
1,213,525
-0.98(-0.41%)
Jun 15, 2023
236.31
240.46
236.31
239.77
438,867
+2.94(+1.24%)
Jun 14, 2023
236.75
237.89
234.95
236.84
521,298
+0.30(+0.13%)
Jun 13, 2023
235.94
236.99
235.54
236.54
860,169
+1.60(+0.68%)
Jun 12, 2023
233.32
235.03
233.03
234.94
757,414
+2.16(+0.93%)
Jun 09, 2023
233.07
234.03
232.29
232.78
353,242
+0.23(+0.10%)
Jun 08, 2023
231.21
232.83
230.75
232.55
597,666
+1.28(+0.56%)
Jun 07, 2023
232.24
232.93
231.00
231.27
778,368
-0.74(-0.32%)
Jun 06, 2023
231.07
232.26
229.82
232.00
1,077,562
+0.70(+0.30%)
Jun 05, 2023
231.72
232.58
230.86
231.31
885,647
-0.44(-0.19%)
Jun 02, 2023
229.88
232.20
229.55
231.75
730,315
+3.59(+1.57%)
Jun 01, 2023
226.03
228.81
225.39
228.16
451,593
+2.21(+0.98%)
May 31, 2023
226.28
226.69
225.05
225.95
1,508,838
-1.29(-0.57%)
May 30, 2023
228.37
228.60
226.49
227.24
1,110,423
+0.13(+0.06%)
May 26, 2023
224.68
227.57
224.68
227.11
756,358
+2.88(+1.28%)
May 25, 2023
224.43
224.97
223.09
224.23
663,235
+1.68(+0.75%)
May 24, 2023
223.22
223.46
221.90
222.56
470,445
-1.52(-0.68%)
May 23, 2023
225.84
226.44
224.00
224.07
726,286
-2.60(-1.15%)
May 22, 2023
226.43
227.50
225.88
226.68
1,145,332
+0.23(+0.10%)
May 19, 2023
227.16
227.61
225.78
226.45
457,463
-0.41(-0.18%)
May 18, 2023
224.47
227.10
224.34
226.87
613,918
+2.24(+1.00%)
May 17, 2023
222.94
224.97
222.15
224.63
516,591
+2.73(+1.23%)
May 16, 2023
222.85
223.25
221.87
221.90
452,649
-1.62(-0.72%)
May 15, 2023
222.90
223.81
222.03
223.51
589,052
+0.98(+0.44%)
May 12, 2023
223.55
223.77
221.27
222.54
482,878
-0.42(-0.19%)
May 11, 2023
222.98
223.13
221.88
222.96
519,503
-0.38(-0.17%)
May 10, 2023
223.95
224.33
221.34
223.34
343,779
+0.91(+0.41%)
May 09, 2023
222.35
223.03
222.26
222.44
310,745
-0.96(-0.43%)
May 08, 2023
223.32
223.56
222.54
223.39
550,762
+0.18(+0.08%)
May 05, 2023
221.00
223.73
221.00
223.22
338,507
+4.18(+1.91%)
May 04, 2023
220.01
220.36
218.30
219.03
338,344
-1.67(-0.76%)
May 03, 2023
222.27
223.76
220.56
220.70
312,141
-1.45(-0.65%)
May 02, 2023
224.29
224.29
220.48
222.15
564,438
-2.61(-1.16%)
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
.