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
Eli Lilly
(NY:
LLY
)
770.00
-1.12 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2023
580.84
584.15
577.47
580.91
2,006,976
+2.06(+0.36%)
Dec 28, 2023
579.97
584.67
578.00
578.85
1,979,608
-0.66(-0.11%)
Dec 27, 2023
568.53
581.67
568.53
579.50
2,169,518
+10.80(+1.90%)
Dec 26, 2023
567.54
570.80
565.68
568.70
1,697,428
+0.28(+0.05%)
Dec 22, 2023
571.04
573.91
565.46
568.42
2,233,773
-1.61(-0.28%)
Dec 21, 2023
569.44
573.02
565.07
570.03
1,792,967
+1.78(+0.31%)
Dec 20, 2023
574.49
577.86
568.06
568.24
2,618,848
-9.57(-1.66%)
Dec 19, 2023
578.25
583.09
575.26
577.81
2,199,760
+0.05(+0.01%)
Dec 18, 2023
574.48
581.04
573.72
577.76
3,043,717
+7.69(+1.35%)
Dec 15, 2023
570.13
571.73
559.71
570.07
5,345,322
-1.62(-0.28%)
Dec 14, 2023
592.45
592.45
566.73
571.69
5,291,502
-23.75(-3.99%)
Dec 13, 2023
581.25
596.61
580.30
595.44
3,224,697
+12.70(+2.18%)
Dec 12, 2023
579.99
583.83
576.17
582.74
2,856,317
+0.72(+0.12%)
Dec 11, 2023
596.60
599.12
565.45
582.03
5,632,540
-13.96(-2.34%)
Dec 08, 2023
586.97
596.24
582.75
595.99
2,455,258
+9.75(+1.66%)
Dec 07, 2023
586.25
586.84
575.62
586.24
2,101,601
-0.98(-0.17%)
Dec 06, 2023
588.70
591.85
582.38
587.22
2,099,606
+1.10(+0.19%)
Dec 05, 2023
581.27
589.76
577.38
586.12
1,968,593
+2.46(+0.42%)
Dec 04, 2023
580.12
585.07
572.35
583.66
2,585,483
+1.63(+0.28%)
Dec 01, 2023
589.66
599.89
580.99
582.03
3,651,165
-6.98(-1.18%)
Nov 30, 2023
589.42
594.17
584.19
589.00
5,677,388
-0.82(-0.14%)
Nov 29, 2023
590.16
592.49
582.42
589.82
1,914,791
+0.26(+0.04%)
Nov 28, 2023
589.96
593.33
587.33
589.56
1,798,193
+0.07(+0.01%)
Nov 27, 2023
599.10
601.61
589.10
589.49
2,637,398
-9.54(-1.59%)
Nov 24, 2023
596.30
601.42
594.92
599.03
1,346,318
+5.99(+1.01%)
Nov 22, 2023
593.35
597.11
584.73
593.04
2,059,785
+2.48(+0.42%)
Nov 21, 2023
596.38
599.49
589.73
590.56
1,856,339
-4.98(-0.84%)
Nov 20, 2023
589.40
602.77
588.65
595.54
2,837,105
+5.87(+1.00%)
Nov 17, 2023
590.41
594.12
585.18
589.67
2,637,821
+2.95(+0.50%)
Nov 16, 2023
589.46
593.04
579.74
586.72
3,039,847
+0.21(+0.04%)
Nov 15, 2023
608.77
610.80
582.40
586.51
4,299,875
-22.20(-3.65%)
Nov 14, 2023
606.12
613.92
600.59
608.71
3,839,259
-0.76(-0.12%)
Nov 13, 2023
591.21
615.48
575.09
609.47
5,772,782
+14.92(+2.51%)
Nov 10, 2023
591.86
595.69
582.90
594.55
3,669,480
+6.36(+1.08%)
Nov 09, 2023
611.51
612.40
580.35
588.19
6,308,425
-27.66(-4.49%)
Nov 08, 2023
604.45
622.56
589.05
615.86
7,805,906
+19.10(+3.20%)
Nov 07, 2023
593.84
598.76
587.00
596.76
3,184,195
+4.72(+0.80%)
Nov 06, 2023
568.08
594.55
567.99
592.04
3,997,450
+27.24(+4.82%)
Nov 03, 2023
575.37
579.91
564.18
564.81
3,153,412
-12.41(-2.15%)
Nov 02, 2023
575.27
594.28
568.97
577.22
5,208,131
+25.69(+4.66%)
Nov 01, 2023
552.07
555.48
548.35
551.53
2,950,101
+0.53(+0.10%)
Oct 31, 2023
565.96
566.60
544.72
551.00
3,680,305
-11.72(-2.08%)
Oct 30, 2023
568.19
570.18
559.58
562.72
2,302,789
+5.45(+0.98%)
Oct 27, 2023
560.03
567.79
553.70
557.27
2,731,802
-7.83(-1.39%)
Oct 26, 2023
576.93
577.93
563.17
565.10
2,861,114
-18.26(-3.13%)
Oct 25, 2023
593.78
596.53
582.77
583.36
2,294,785
-5.94(-1.01%)
Oct 24, 2023
576.93
591.38
576.04
589.30
2,646,198
+15.70(+2.74%)
Oct 23, 2023
582.96
585.23
573.09
573.60
2,796,430
-7.95(-1.37%)
Oct 20, 2023
586.88
593.76
577.81
581.55
3,686,343
-6.13(-1.04%)
Oct 19, 2023
601.80
601.80
575.28
587.68
3,511,361
-16.35(-2.71%)
Oct 18, 2023
604.03
612.62
600.05
604.03
2,060,781
-1.06(-0.18%)
Oct 17, 2023
615.73
617.12
599.35
605.09
2,926,686
-8.29(-1.35%)
Oct 16, 2023
607.76
618.69
605.21
613.38
2,957,136
+7.40(+1.22%)
Oct 13, 2023
614.62
626.64
599.38
605.98
3,993,464
-1.29(-0.21%)
Oct 12, 2023
602.26
609.76
599.02
607.27
4,084,571
+5.19(+0.86%)
Oct 11, 2023
593.05
605.57
581.92
602.08
5,879,568
+25.83(+4.48%)
Oct 10, 2023
566.99
582.85
566.72
576.25
3,539,504
+7.51(+1.32%)
Oct 09, 2023
561.04
576.73
560.60
568.74
4,230,288
+6.50(+1.16%)
Oct 06, 2023
541.12
563.37
539.84
562.23
4,770,468
+23.61(+4.38%)
Oct 05, 2023
530.72
539.63
528.80
538.62
2,965,974
+9.97(+1.89%)
Oct 04, 2023
522.78
533.34
520.86
528.65
2,275,292
+6.24(+1.19%)
Oct 03, 2023
533.17
534.50
513.84
522.41
3,283,055
-13.03(-2.43%)
Oct 02, 2023
533.18
537.78
524.02
535.44
2,824,848
+1.15(+0.22%)
Sep 29, 2023
542.61
543.20
529.39
534.29
2,987,404
-7.28(-1.34%)
Sep 28, 2023
548.41
548.76
538.53
541.57
2,190,184
-5.28(-0.97%)
Sep 27, 2023
546.98
548.77
540.79
546.85
2,014,733
-0.25(-0.05%)
Sep 26, 2023
547.79
551.20
545.10
547.10
1,874,205
-2.27(-0.41%)
Sep 25, 2023
547.19
549.45
548.50
549.37
1,695,105
+1.74(+0.32%)
Sep 22, 2023
545.91
552.55
544.73
547.63
2,370,620
+0.41(+0.07%)
Sep 21, 2023
564.19
565.00
539.63
547.22
4,072,666
-19.41(-3.42%)
Sep 20, 2023
570.39
572.21
566.18
566.63
1,880,291
-5.29(-0.93%)
Sep 19, 2023
568.60
575.35
567.61
571.92
2,197,212
+3.66(+0.64%)
Sep 18, 2023
574.95
574.95
561.43
568.26
2,737,656
-4.36(-0.76%)
Sep 15, 2023
588.87
590.92
572.02
572.62
5,972,801
-15.87(-2.70%)
Sep 14, 2023
596.07
598.66
586.89
588.48
3,261,396
-7.23(-1.21%)
Sep 13, 2023
591.52
597.57
588.57
595.71
3,142,910
-0.42(-0.07%)
Sep 12, 2023
587.85
597.95
584.74
596.13
3,228,387
+3.72(+0.63%)
Sep 11, 2023
584.05
595.00
581.39
592.41
3,896,577
+9.05(+1.55%)
Sep 08, 2023
569.30
584.44
568.20
583.36
4,334,011
+13.16(+2.31%)
Sep 07, 2023
561.21
573.26
559.65
570.20
3,726,179
+13.21(+2.37%)
Sep 06, 2023
558.05
558.62
549.78
556.99
2,437,110
+1.75(+0.32%)
Sep 05, 2023
556.27
558.96
553.77
555.24
2,268,967
+1.07(+0.19%)
Sep 01, 2023
553.38
556.25
550.58
554.16
2,041,636
+2.89(+0.53%)
Aug 31, 2023
544.13
554.46
540.13
551.27
3,059,426
+6.18(+1.13%)
Aug 30, 2023
552.08
554.80
544.15
545.09
2,202,563
-5.88(-1.07%)
Aug 29, 2023
550.52
553.40
546.95
550.97
1,710,033
-0.02(-0.00%)
Aug 28, 2023
547.22
553.29
547.21
550.99
1,380,804
+0.27(+0.05%)
Aug 25, 2023
546.72
553.15
544.19
550.72
1,857,470
+5.62(+1.03%)
Aug 24, 2023
549.78
554.04
544.41
545.10
1,785,990
-5.33(-0.97%)
Aug 23, 2023
553.78
554.05
545.31
550.43
2,132,265
-0.30(-0.05%)
Aug 22, 2023
546.62
553.15
544.39
550.73
1,947,067
+3.59(+0.66%)
Aug 21, 2023
544.10
550.57
542.87
547.14
2,317,274
+3.60(+0.66%)
Aug 18, 2023
532.20
544.87
531.08
543.54
2,974,382
+8.72(+1.63%)
Aug 17, 2023
540.34
545.90
534.55
534.82
2,563,108
-8.53(-1.57%)
Aug 16, 2023
544.51
549.95
539.63
543.35
2,610,414
-0.38(-0.07%)
Aug 15, 2023
534.89
544.40
530.96
543.73
2,839,846
+8.57(+1.60%)
Aug 14, 2023
528.47
539.43
526.45
535.16
4,001,950
+10.79(+2.06%)
Aug 11, 2023
519.84
527.87
516.14
524.36
2,543,157
+6.89(+1.33%)
Aug 10, 2023
519.59
524.82
516.13
517.48
4,138,718
-4.85(-0.93%)
Aug 09, 2023
516.51
528.58
513.06
522.33
5,415,719
+4.60(+0.89%)
Aug 08, 2023
502.25
534.01
498.98
517.73
15,198,772
+67.02(+14.87%)
Aug 07, 2023
449.89
451.63
447.24
450.71
2,463,475
+4.56(+1.02%)
Aug 04, 2023
445.91
449.12
443.58
446.16
1,884,322
+0.33(+0.07%)
Aug 03, 2023
447.43
450.73
444.94
445.83
2,432,194
-5.28(-1.17%)
Aug 02, 2023
451.86
458.22
447.97
451.11
2,384,633
+1.38(+0.31%)
Aug 01, 2023
451.97
453.98
448.10
449.73
1,752,481
-1.45(-0.32%)
Jul 31, 2023
455.62
455.62
447.46
451.18
2,126,090
-3.90(-0.86%)
Jul 28, 2023
451.76
456.16
448.43
455.08
1,449,072
+3.46(+0.77%)
Jul 27, 2023
449.96
455.28
448.90
451.62
1,897,572
+1.39(+0.31%)
Jul 26, 2023
451.63
451.63
443.25
450.23
1,974,153
-3.92(-0.86%)
Jul 25, 2023
454.37
457.50
453.21
454.15
1,752,239
-1.77(-0.39%)
Jul 24, 2023
458.57
462.19
454.28
455.92
2,206,708
-2.70(-0.59%)
Jul 21, 2023
461.96
463.58
458.55
458.61
2,243,543
-1.77(-0.38%)
Jul 20, 2023
451.78
461.77
451.65
460.38
2,643,642
+10.18(+2.26%)
Jul 19, 2023
448.05
451.63
445.23
450.20
2,229,225
+2.34(+0.52%)
Jul 18, 2023
443.64
449.96
441.74
447.86
2,253,907
+4.03(+0.91%)
Jul 17, 2023
446.12
447.27
439.97
443.82
2,365,765
-2.30(-0.52%)
Jul 14, 2023
437.83
447.11
437.60
446.13
2,977,088
+14.65(+3.40%)
Jul 13, 2023
436.97
438.96
431.12
431.48
2,885,551
-5.86(-1.34%)
Jul 12, 2023
435.22
441.01
431.79
437.33
3,130,926
+1.20(+0.28%)
Jul 11, 2023
446.66
447.22
434.37
436.13
3,599,238
-13.67(-3.04%)
Jul 10, 2023
449.60
451.30
446.38
449.80
2,026,330
+1.07(+0.24%)
Jul 07, 2023
458.90
460.17
447.89
448.73
2,936,513
-11.05(-2.40%)
Jul 06, 2023
459.69
464.13
458.20
459.78
2,209,150
-2.47(-0.53%)
Jul 05, 2023
458.67
463.79
456.59
462.25
2,146,259
+4.25(+0.93%)
Jul 03, 2023
462.80
462.80
453.98
458.00
2,129,763
-7.50(-1.61%)
Jun 30, 2023
461.20
466.39
460.56
465.50
3,199,774
+4.46(+0.97%)
Jun 29, 2023
455.66
462.38
454.11
461.05
2,127,966
+5.75(+1.26%)
Jun 28, 2023
465.04
465.06
453.93
455.30
2,875,742
-5.76(-1.25%)
Jun 27, 2023
459.07
464.51
448.35
461.06
4,169,272
+11.65(+2.59%)
Jun 26, 2023
461.81
461.81
445.59
449.40
3,237,201
-6.03(-1.33%)
Jun 23, 2023
453.61
456.60
448.97
455.44
4,912,457
+1.15(+0.25%)
Jun 22, 2023
451.63
458.83
450.45
454.29
2,934,868
+4.65(+1.03%)
Jun 21, 2023
451.13
451.96
446.87
449.64
2,365,144
+1.04(+0.23%)
Jun 20, 2023
442.55
451.51
441.81
448.60
2,525,304
+4.21(+0.95%)
Jun 16, 2023
452.42
453.59
444.18
444.39
4,327,809
-6.17(-1.37%)
Jun 15, 2023
444.68
453.19
444.37
450.56
2,303,724
+6.16(+1.39%)
Jun 14, 2023
441.00
445.45
440.25
444.40
2,179,581
+1.99(+0.45%)
Jun 13, 2023
440.38
444.08
438.97
442.42
1,779,352
+0.41(+0.09%)
Jun 12, 2023
442.84
443.68
435.43
442.01
2,585,848
-0.73(-0.16%)
Jun 09, 2023
445.97
445.97
439.32
442.73
2,097,895
+0.38(+0.09%)
Jun 08, 2023
432.65
444.15
429.13
442.36
2,055,842
+9.22(+2.13%)
Jun 07, 2023
436.94
443.38
432.45
433.13
2,476,368
-6.65(-1.51%)
Jun 06, 2023
444.51
445.54
436.76
439.79
1,507,124
-1.18(-0.27%)
Jun 05, 2023
439.72
444.48
437.98
440.97
2,343,654
+1.92(+0.44%)
Jun 02, 2023
436.70
441.40
433.55
439.05
2,517,713
+5.80(+1.34%)
Jun 01, 2023
427.08
433.55
424.96
433.25
2,936,245
+6.98(+1.64%)
May 31, 2023
423.83
427.37
420.87
426.28
3,980,101
+2.20(+0.52%)
May 30, 2023
420.65
425.55
418.93
424.07
2,615,117
+1.44(+0.34%)
May 26, 2023
421.75
428.47
420.53
422.63
2,356,075
-1.51(-0.36%)
May 25, 2023
423.22
425.02
416.69
424.14
2,904,242
+1.53(+0.36%)
May 24, 2023
420.86
425.78
417.14
422.61
3,155,456
+2.54(+0.60%)
May 23, 2023
429.71
432.66
418.38
420.07
4,525,413
-10.70(-2.48%)
May 22, 2023
441.02
451.58
429.18
430.77
4,430,168
-8.33(-1.90%)
May 19, 2023
435.75
444.19
435.75
439.10
3,468,655
+4.46(+1.03%)
May 18, 2023
433.27
436.26
430.38
434.64
2,284,885
+0.42(+0.10%)
May 17, 2023
435.55
435.70
429.52
434.23
2,290,899
+0.81(+0.19%)
May 16, 2023
430.98
435.22
427.47
433.41
2,144,925
+2.12(+0.49%)
May 15, 2023
432.14
432.77
427.48
431.29
2,251,372
+0.08(+0.02%)
May 12, 2023
436.90
442.24
431.20
431.21
3,968,701
+0.01(+0.00%)
May 11, 2023
432.34
432.49
426.81
431.20
2,621,940
-0.37(-0.09%)
May 10, 2023
421.80
434.01
421.80
431.57
2,794,185
+7.46(+1.76%)
May 09, 2023
427.46
431.25
423.77
424.10
2,627,938
-4.30(-1.00%)
May 08, 2023
421.94
430.65
418.77
428.40
2,503,258
+4.86(+1.15%)
May 05, 2023
423.82
426.96
420.32
423.54
2,781,151
-0.62(-0.15%)
May 04, 2023
427.14
428.38
420.97
424.16
4,111,283
-2.72(-0.64%)
May 03, 2023
410.88
429.86
410.17
426.88
10,231,090
+26.72(+6.68%)
May 02, 2023
402.93
407.43
395.27
400.16
3,923,437
-1.59(-0.40%)
May 01, 2023
393.29
403.28
388.34
401.76
4,130,831
+9.85(+2.51%)
Apr 28, 2023
394.02
400.27
388.58
391.91
5,439,583
+5.45(+1.41%)
Apr 27, 2023
387.35
394.07
376.97
386.45
5,030,693
+13.94(+3.74%)
Apr 26, 2023
377.31
377.69
366.98
372.51
3,299,724
-8.48(-2.23%)
Apr 25, 2023
381.20
386.58
380.16
381.00
2,675,121
+1.47(+0.39%)
Apr 24, 2023
381.39
383.18
377.81
379.52
2,080,571
-1.87(-0.49%)
Apr 21, 2023
374.23
382.41
374.22
381.39
3,719,629
+10.33(+2.78%)
Apr 20, 2023
367.68
372.30
366.06
371.07
2,794,148
+4.30(+1.17%)
Apr 19, 2023
366.85
367.57
363.68
366.77
2,195,126
+0.55(+0.15%)
Apr 18, 2023
369.27
370.52
365.97
366.21
1,944,781
-2.42(-0.66%)
Apr 17, 2023
371.25
372.14
367.45
368.63
2,080,588
-2.36(-0.64%)
Apr 14, 2023
370.50
372.55
368.79
370.99
2,311,015
-0.42(-0.11%)
Apr 13, 2023
368.90
371.81
366.61
371.40
2,868,340
+6.04(+1.65%)
Apr 12, 2023
360.38
368.72
359.70
365.36
2,699,611
+4.96(+1.38%)
Apr 11, 2023
364.09
365.12
359.96
360.40
2,051,024
-2.93(-0.81%)
Apr 10, 2023
364.50
364.67
359.41
363.33
1,886,872
-1.28(-0.35%)
Apr 06, 2023
361.20
365.81
360.61
364.61
3,567,345
+5.99(+1.67%)
Apr 05, 2023
354.50
361.20
354.36
358.62
3,477,251
+7.54(+2.15%)
Apr 04, 2023
348.55
355.41
347.76
351.08
3,621,806
+3.84(+1.11%)
Apr 03, 2023
339.81
348.02
338.88
347.24
3,070,017
+7.25(+2.13%)
Mar 31, 2023
338.58
340.22
337.29
339.99
2,963,178
+2.70(+0.80%)
Mar 30, 2023
332.71
337.90
332.71
337.29
2,168,477
+4.77(+1.44%)
Mar 29, 2023
335.61
336.38
331.24
332.51
2,771,236
-1.76(-0.53%)
Mar 28, 2023
332.45
335.44
331.37
334.28
2,457,830
+3.02(+0.91%)
Mar 27, 2023
324.53
332.86
320.03
331.26
3,136,330
-1.51(-0.45%)
Mar 24, 2023
329.66
333.56
325.49
332.77
2,820,344
+3.45(+1.05%)
Mar 23, 2023
327.58
331.99
326.91
329.32
2,730,689
+1.65(+0.50%)
Mar 22, 2023
328.46
332.25
327.35
327.66
2,497,243
-0.11(-0.03%)
Mar 21, 2023
331.05
331.10
324.80
327.77
3,273,298
-2.49(-0.76%)
Mar 20, 2023
325.89
330.60
325.73
330.27
3,576,443
+4.38(+1.34%)
Mar 17, 2023
328.19
331.60
324.82
325.89
8,767,396
-0.35(-0.11%)
Mar 16, 2023
324.37
328.39
321.79
326.24
3,533,574
+0.06(+0.02%)
Mar 15, 2023
322.74
328.05
321.26
326.18
4,809,054
+2.38(+0.73%)
Mar 14, 2023
320.81
324.01
318.23
323.80
4,255,934
+2.55(+0.80%)
Mar 13, 2023
314.07
328.49
314.07
321.25
5,332,932
+9.38(+3.01%)
Mar 10, 2023
315.67
323.27
311.20
311.87
4,643,769
-1.81(-0.58%)
Mar 09, 2023
309.19
315.59
309.19
313.69
3,959,407
+4.27(+1.38%)
Mar 08, 2023
307.40
309.90
306.23
309.42
2,399,380
+1.89(+0.61%)
Mar 07, 2023
315.81
317.15
306.51
307.53
2,646,203
-8.25(-2.61%)
Mar 06, 2023
313.77
317.04
313.34
315.77
2,701,203
+0.52(+0.17%)
Mar 03, 2023
313.21
316.96
312.09
315.25
3,033,248
+3.35(+1.07%)
Mar 02, 2023
308.68
313.14
307.43
311.90
2,933,584
+0.87(+0.28%)
Mar 01, 2023
306.90
313.74
306.11
311.03
3,657,045
+2.92(+0.95%)
Feb 28, 2023
312.34
312.34
306.55
308.11
4,048,297
-5.35(-1.71%)
Feb 27, 2023
319.38
320.17
312.74
313.46
3,073,727
-4.97(-1.56%)
Feb 24, 2023
322.74
323.96
316.89
318.43
2,620,805
-5.82(-1.80%)
Feb 23, 2023
324.73
329.50
322.44
324.25
2,251,334
-1.54(-0.47%)
Feb 22, 2023
325.43
329.28
323.07
325.78
2,403,840
+1.55(+0.48%)
Feb 21, 2023
323.88
328.41
323.07
324.24
2,540,948
-0.88(-0.27%)
Feb 17, 2023
319.92
328.27
317.30
325.12
3,733,042
+2.31(+0.71%)
Feb 16, 2023
327.69
329.61
322.47
322.81
3,689,618
-8.85(-2.67%)
Feb 15, 2023
342.39
343.40
331.01
331.66
3,637,003
-12.42(-3.61%)
Feb 14, 2023
347.04
350.28
343.81
344.09
2,048,861
-1.69(-0.49%)
Feb 13, 2023
341.90
346.19
341.44
345.78
2,352,535
+5.21(+1.53%)
Feb 10, 2023
338.75
343.84
338.21
340.57
2,006,461
+3.29(+0.97%)
Feb 09, 2023
336.40
342.77
336.01
337.29
3,111,828
+1.05(+0.31%)
Feb 08, 2023
334.10
338.35
333.37
336.24
2,430,775
+1.04(+0.31%)
Feb 07, 2023
331.62
336.47
328.31
335.20
2,498,446
+1.99(+0.60%)
Feb 06, 2023
337.47
338.89
330.21
333.21
3,095,598
-1.40(-0.42%)
Feb 03, 2023
328.56
337.82
325.03
334.61
5,746,492
+8.27(+2.53%)
Feb 02, 2023
329.60
330.88
312.82
326.34
13,203,042
-11.71(-3.46%)
Feb 01, 2023
338.27
341.38
333.12
338.05
3,029,923
-1.56(-0.46%)
Jan 31, 2023
336.19
339.86
334.91
339.61
2,457,539
+3.60(+1.07%)
Jan 30, 2023
339.79
343.21
334.99
336.01
2,682,709
-1.58(-0.47%)
Jan 27, 2023
341.55
343.50
337.02
337.59
2,395,201
-5.83(-1.70%)
Jan 26, 2023
346.37
347.54
342.16
343.42
2,609,997
-1.70(-0.49%)
Jan 25, 2023
341.00
345.17
340.55
345.12
2,534,817
+3.30(+0.96%)
Jan 24, 2023
379.37
379.37
298.16
341.82
2,270,946
+4.12(+1.22%)
Jan 23, 2023
342.04
342.04
335.74
337.70
3,438,874
-3.81(-1.12%)
Jan 20, 2023
342.43
344.46
337.08
341.51
5,463,912
-4.94(-1.43%)
Jan 19, 2023
347.73
351.11
345.80
346.45
2,668,727
-0.92(-0.26%)
Jan 18, 2023
351.62
354.27
346.94
347.37
2,331,831
-5.65(-1.60%)
Jan 17, 2023
356.85
357.23
351.85
353.02
2,467,725
-3.83(-1.07%)
Jan 13, 2023
354.83
358.52
353.91
356.85
1,713,470
+2.47(+0.70%)
Jan 12, 2023
354.51
355.74
348.43
354.39
2,045,672
-1.27(-0.36%)
Jan 11, 2023
349.67
356.99
346.37
355.66
2,637,040
+7.56(+2.17%)
Jan 10, 2023
344.40
348.55
338.94
348.10
2,497,005
+2.88(+0.83%)
Jan 09, 2023
359.20
360.16
344.19
345.22
3,019,744
-12.94(-3.61%)
Jan 06, 2023
355.25
361.87
352.87
358.16
2,159,753
+3.97(+1.12%)
Jan 05, 2023
356.19
356.73
348.31
354.19
2,034,779
-4.12(-1.15%)
Jan 04, 2023
359.83
362.28
355.59
358.31
1,910,799
-1.86(-0.52%)
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
.