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
)
377.84
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 18, 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 (%)
Oct 29, 2021
339.90
341.68
339.65
341.41
3,126,448
+0.89(+0.26%)
Oct 28, 2021
339.04
340.60
339.04
340.52
2,611,271
+2.21(+0.65%)
Oct 27, 2021
341.27
341.47
338.29
338.31
3,714,813
-2.40(-0.70%)
Oct 26, 2021
341.72
340.71
3,337,110
-0.05(-0.01%)
Oct 25, 2021
340.58
341.08
339.56
340.76
2,639,561
+0.77(+0.23%)
Oct 22, 2021
339.25
340.83
338.63
339.99
4,063,088
+0.74(+0.22%)
Oct 21, 2021
338.70
339.37
337.66
339.24
2,353,183
-0.07(-0.02%)
Oct 20, 2021
337.86
339.83
337.73
339.31
3,012,308
+1.50(+0.44%)
Oct 19, 2021
337.06
337.86
336.23
337.81
2,495,554
+1.87(+0.56%)
Oct 18, 2021
334.84
336.55
333.80
335.95
3,468,802
-0.33(-0.10%)
Oct 15, 2021
335.14
336.50
334.44
336.28
4,414,125
+3.66(+1.10%)
Oct 14, 2021
330.79
332.71
330.21
332.62
4,741,603
+4.99(+1.52%)
Oct 13, 2021
327.69
328.26
324.99
327.63
4,398,366
+0.10(+0.03%)
Oct 12, 2021
329.16
329.74
326.96
327.53
5,350,809
-1.14(-0.35%)
Oct 11, 2021
331.22
333.03
328.56
328.67
4,297,946
-2.43(-0.73%)
Oct 08, 2021
331.47
331.99
330.19
331.10
3,839,838
-0.10(-0.03%)
Oct 07, 2021
330.47
333.23
330.43
331.19
5,566,929
+3.34(+1.02%)
Oct 06, 2021
324.38
328.02
322.47
327.85
6,582,813
+0.94(+0.29%)
Oct 05, 2021
325.00
328.56
324.37
326.91
4,012,368
+2.97(+0.92%)
Oct 04, 2021
326.41
327.76
322.09
323.94
7,384,576
-3.02(-0.92%)
Oct 01, 2021
323.95
328.48
321.71
326.95
6,528,464
+4.66(+1.45%)
Sep 30, 2021
328.76
329.11
322.27
322.30
8,316,875
-5.22(-1.59%)
Sep 29, 2021
327.61
329.33
326.69
327.52
4,319,467
+0.81(+0.25%)
Sep 28, 2021
330.89
331.38
326.22
326.71
7,860,317
-5.42(-1.63%)
Sep 27, 2021
331.82
333.93
331.71
332.13
3,593,958
+0.70(+0.21%)
Sep 24, 2021
330.12
331.96
329.94
331.42
3,276,490
+0.30(+0.09%)
Sep 23, 2021
328.51
332.19
328.24
331.13
5,892,667
+4.82(+1.48%)
Sep 22, 2021
325.03
328.05
324.34
326.31
7,201,875
+3.23(+1.00%)
Sep 21, 2021
325.27
326.85
322.98
323.08
6,370,339
-0.28(-0.09%)
Sep 20, 2021
324.13
325.98
320.11
323.35
10,494,637
-5.94(-1.81%)
Sep 17, 2021
330.45
331.26
328.75
329.30
5,647,979
-1.72(-0.52%)
Sep 16, 2021
331.71
332.82
328.94
331.02
3,831,603
-0.61(-0.18%)
Sep 15, 2021
329.33
332.23
328.74
331.63
3,433,903
+2.23(+0.68%)
Sep 14, 2021
333.13
333.29
328.67
329.39
4,103,371
-2.69(-0.81%)
Sep 13, 2021
331.71
332.69
330.34
332.08
5,719,485
+2.47(+0.75%)
Sep 10, 2021
333.94
334.33
329.49
329.61
4,774,412
-2.48(-0.75%)
Sep 09, 2021
333.28
335.13
331.72
332.09
3,662,394
-1.35(-0.40%)
Sep 08, 2021
333.53
334.81
332.41
333.44
3,231,141
-0.68(-0.20%)
Sep 07, 2021
336.21
336.26
333.69
334.12
3,323,143
-2.57(-0.76%)
Sep 03, 2021
336.25
337.17
335.69
336.68
2,597,132
-0.69(-0.21%)
Sep 02, 2021
337.29
337.67
336.48
337.38
2,515,728
+1.25(+0.37%)
Sep 01, 2021
336.83
336.84
335.88
336.12
2,877,492
-0.35(-0.10%)
Aug 31, 2021
336.36
337.31
335.77
336.48
3,063,982
-0.15(-0.05%)
Aug 30, 2021
337.46
337.71
336.44
336.63
2,601,906
-0.47(-0.14%)
Aug 27, 2021
335.27
337.36
335.27
337.09
3,327,753
+2.29(+0.68%)
Aug 26, 2021
337.00
337.50
334.72
334.80
3,163,164
-1.92(-0.57%)
Aug 25, 2021
336.34
337.54
335.52
336.72
2,560,167
+0.42(+0.12%)
Aug 24, 2021
336.63
337.02
336.19
336.30
2,082,983
+0.28(+0.08%)
Aug 23, 2021
335.56
336.85
335.52
336.03
3,754,097
+2.18(+0.65%)
Aug 20, 2021
331.78
334.41
331.35
333.85
3,570,771
+2.18(+0.66%)
Aug 19, 2021
329.63
332.62
329.61
331.67
5,732,478
-0.61(-0.18%)
Aug 18, 2021
334.65
336.00
332.06
332.28
4,252,490
-3.52(-1.05%)
Aug 17, 2021
335.88
336.60
333.60
335.80
5,287,301
-2.60(-0.77%)
Aug 16, 2021
336.35
338.43
334.69
338.40
3,832,306
+1.12(+0.33%)
Aug 13, 2021
337.72
338.21
336.91
337.28
2,544,601
+0.15(+0.05%)
Aug 12, 2021
337.09
337.15
335.71
337.13
3,292,055
+0.28(+0.08%)
Aug 11, 2021
335.90
337.02
335.71
336.85
3,604,313
+2.10(+0.63%)
Aug 10, 2021
333.50
334.96
333.12
334.76
2,991,601
+1.50(+0.45%)
Aug 09, 2021
333.69
334.12
332.69
333.26
2,440,131
-0.89(-0.27%)
Aug 06, 2021
333.70
334.53
333.55
334.15
2,237,759
+1.40(+0.42%)
Aug 05, 2021
331.07
332.78
330.90
332.75
2,366,010
+2.49(+0.75%)
Aug 04, 2021
331.78
332.24
330.15
330.26
3,284,165
-2.94(-0.88%)
Aug 03, 2021
331.30
333.30
329.42
333.20
4,023,873
+2.60(+0.79%)
Aug 02, 2021
332.59
333.98
330.32
330.60
2,976,045
-1.07(-0.32%)
Jul 30, 2021
332.05
333.12
330.90
331.67
3,768,749
-1.27(-0.38%)
Jul 29, 2021
333.07
333.79
332.53
332.94
2,552,759
+1.38(+0.42%)
Jul 28, 2021
333.13
333.33
330.98
331.56
3,894,980
-1.20(-0.36%)
Jul 27, 2021
332.19
332.81
330.96
332.75
4,106,836
-0.75(-0.22%)
Jul 26, 2021
332.17
333.54
331.68
333.50
2,598,010
+0.80(+0.24%)
Jul 23, 2021
332.17
333.11
331.41
332.71
4,364,754
+2.19(+0.66%)
Jul 22, 2021
330.05
331.04
329.01
330.51
2,556,698
+0.26(+0.08%)
Jul 21, 2021
329.29
330.41
328.72
330.26
3,218,260
+2.76(+0.84%)
Jul 20, 2021
322.95
328.48
322.44
327.50
6,109,493
+4.94(+1.53%)
Jul 19, 2021
324.37
332.19
320.19
322.56
10,231,125
-6.51(-1.98%)
Jul 16, 2021
332.85
332.87
328.69
329.07
6,206,644
-2.84(-0.86%)
Jul 15, 2021
329.98
331.97
329.74
331.91
5,356,274
+0.50(+0.15%)
Jul 14, 2021
332.15
332.62
330.41
331.41
4,144,273
+0.39(+0.12%)
Jul 13, 2021
331.52
332.21
330.88
331.02
3,475,895
-0.98(-0.29%)
Jul 12, 2021
330.08
332.25
329.48
332.00
4,215,208
+1.23(+0.37%)
Jul 09, 2021
328.72
331.09
328.03
330.76
5,338,140
+4.13(+1.26%)
Jul 08, 2021
324.91
327.23
323.94
326.64
6,725,500
-2.41(-0.73%)
Jul 07, 2021
327.84
329.26
326.69
329.05
3,524,159
+1.04(+0.32%)
Jul 06, 2021
329.84
330.18
325.90
328.00
4,113,759
-2.01(-0.61%)
Jul 02, 2021
329.16
330.35
328.35
330.02
3,177,160
+1.50(+0.46%)
Jul 01, 2021
327.97
328.56
327.15
328.52
3,801,624
+1.34(+0.41%)
Jun 30, 2021
324.74
327.71
324.71
327.18
3,828,280
+1.98(+0.61%)
Jun 29, 2021
326.26
326.97
324.96
325.20
2,499,549
+0.06(+0.02%)
Jun 28, 2021
326.59
326.68
324.21
325.14
3,798,684
-1.56(-0.48%)
Jun 25, 2021
325.99
327.21
325.42
326.71
3,835,622
+2.34(+0.72%)
Jun 24, 2021
323.12
324.68
322.84
324.36
3,894,956
+3.04(+0.94%)
Jun 23, 2021
322.10
322.64
321.23
321.33
3,246,325
-0.64(-0.20%)
Jun 22, 2021
321.28
322.87
320.07
321.96
4,259,194
+0.64(+0.20%)
Jun 21, 2021
317.99
321.62
317.18
321.33
5,719,627
+5.52(+1.75%)
Jun 18, 2021
317.13
317.98
315.54
315.81
7,513,677
-4.93(-1.54%)
Jun 17, 2021
322.55
323.23
318.81
320.74
5,451,057
-2.00(-0.62%)
Jun 16, 2021
325.25
325.46
321.53
322.74
4,255,380
-2.51(-0.77%)
Jun 15, 2021
326.29
326.31
324.26
325.25
2,256,792
-0.84(-0.26%)
Jun 14, 2021
326.59
326.63
324.36
326.09
2,663,455
-0.78(-0.24%)
Jun 11, 2021
327.73
328.22
325.40
326.87
3,170,999
+0.13(+0.04%)
Jun 10, 2021
328.21
329.34
326.56
326.73
3,259,623
+0.18(+0.06%)
Jun 09, 2021
328.21
328.53
326.46
326.55
2,734,673
-1.47(-0.45%)
Jun 08, 2021
328.35
328.56
326.51
328.02
2,914,773
-0.24(-0.07%)
Jun 07, 2021
330.07
330.10
327.72
328.26
2,347,011
-1.24(-0.38%)
Jun 04, 2021
328.71
329.58
328.21
329.50
2,739,113
+1.78(+0.54%)
Jun 03, 2021
326.38
328.61
325.39
327.72
4,675,877
-0.32(-0.10%)
Jun 02, 2021
328.41
328.98
327.46
328.04
2,719,541
+0.46(+0.14%)
Jun 01, 2021
330.10
330.21
327.32
327.57
2,726,853
+0.22(+0.07%)
May 28, 2021
328.06
328.15
327.08
327.36
2,792,475
+0.99(+0.30%)
May 27, 2021
327.08
327.85
325.68
326.37
3,172,405
+1.26(+0.39%)
May 26, 2021
325.39
325.92
324.55
325.11
2,179,037
+0.08(+0.03%)
May 25, 2021
326.45
326.75
324.54
325.03
2,766,254
-0.74(-0.23%)
May 24, 2021
325.21
326.46
324.90
325.77
2,671,430
+1.82(+0.56%)
May 21, 2021
324.19
325.87
323.22
323.95
4,731,262
+1.16(+0.36%)
May 20, 2021
321.11
324.13
320.73
322.79
4,794,402
+1.97(+0.61%)
May 19, 2021
319.05
320.94
316.82
320.82
7,640,257
-1.58(-0.49%)
May 18, 2021
324.99
325.61
322.18
322.40
3,660,604
-2.40(-0.74%)
May 17, 2021
324.50
326.20
323.28
324.80
3,445,475
-0.58(-0.18%)
May 14, 2021
323.54
326.01
323.13
325.38
4,948,707
+3.60(+1.12%)
May 13, 2021
317.86
323.28
317.83
321.78
6,068,756
+4.21(+1.32%)
May 12, 2021
322.82
323.46
317.30
317.57
7,422,586
-6.53(-2.02%)
May 11, 2021
326.07
326.29
322.19
324.10
8,874,888
-4.56(-1.39%)
May 10, 2021
330.11
331.83
328.53
328.67
6,437,918
-0.13(-0.04%)
May 07, 2021
326.24
329.19
325.90
328.80
3,731,177
+2.24(+0.69%)
May 06, 2021
324.12
326.68
323.16
326.56
4,516,937
+3.05(+0.94%)
May 05, 2021
323.48
324.47
321.70
323.51
3,691,680
+0.75(+0.23%)
May 04, 2021
321.34
322.80
319.10
322.76
4,736,824
+0.36(+0.11%)
May 03, 2021
322.10
323.41
321.87
322.40
2,853,731
+2.05(+0.64%)
Apr 30, 2021
320.33
321.02
319.32
320.35
3,078,328
-1.54(-0.48%)
Apr 29, 2021
321.25
322.17
318.87
321.89
3,894,591
+2.08(+0.65%)
Apr 28, 2021
320.62
320.87
319.52
319.81
3,198,702
-1.38(-0.43%)
Apr 27, 2021
320.98
321.75
320.12
321.19
2,889,409
-0.04(-0.01%)
Apr 26, 2021
322.44
322.75
320.78
321.23
2,209,866
-0.53(-0.16%)
Apr 23, 2021
319.23
322.86
318.64
321.76
3,825,083
+2.18(+0.68%)
Apr 22, 2021
322.41
322.50
318.60
319.58
5,248,104
-3.01(-0.93%)
Apr 21, 2021
319.11
322.81
319.05
322.58
4,427,465
+3.01(+0.94%)
Apr 20, 2021
320.79
321.22
318.28
319.58
3,978,234
-2.49(-0.77%)
Apr 19, 2021
322.36
322.59
321.02
322.06
3,407,225
-1.05(-0.32%)
Apr 16, 2021
322.99
323.65
322.28
323.11
3,966,436
+1.45(+0.45%)
Apr 15, 2021
320.14
321.93
320.14
321.66
4,106,621
+2.75(+0.86%)
Apr 14, 2021
318.23
320.41
318.17
318.91
4,197,137
+0.70(+0.22%)
Apr 13, 2021
318.06
318.81
316.99
318.21
3,586,819
-0.72(-0.23%)
Apr 12, 2021
318.66
319.23
318.08
318.93
3,120,902
-0.29(-0.09%)
Apr 09, 2021
317.20
319.43
316.86
319.23
3,211,744
+2.58(+0.81%)
Apr 08, 2021
315.86
316.67
315.04
316.65
2,815,977
+0.72(+0.23%)
Apr 07, 2021
315.71
316.68
315.05
315.93
2,802,953
+0.00(+0.00%)
Apr 06, 2021
316.23
316.92
315.37
315.93
3,156,227
-0.78(-0.25%)
Apr 05, 2021
315.52
317.61
315.49
316.71
5,955,388
+3.54(+1.13%)
Apr 01, 2021
312.54
313.31
311.53
313.17
6,282,512
+1.20(+0.38%)
Mar 31, 2021
312.38
313.33
311.74
311.97
3,978,961
-0.61(-0.19%)
Mar 30, 2021
312.79
313.31
311.59
312.57
4,829,143
-0.79(-0.25%)
Mar 29, 2021
311.13
314.12
310.76
313.37
5,498,476
+0.99(+0.32%)
Mar 26, 2021
309.53
312.64
308.66
312.38
5,245,834
+4.18(+1.35%)
Mar 25, 2021
304.91
308.61
302.94
308.20
5,865,334
+1.99(+0.65%)
Mar 24, 2021
307.34
309.65
306.20
306.20
6,447,383
+0.02(+0.01%)
Mar 23, 2021
308.32
309.42
305.60
306.19
5,361,171
-3.00(-0.97%)
Mar 22, 2021
307.59
309.89
307.10
309.19
4,024,826
+1.16(+0.38%)
Mar 19, 2021
309.99
310.08
307.06
308.03
5,957,380
-2.53(-0.81%)
Mar 18, 2021
311.45
313.86
310.00
310.56
5,709,039
-1.33(-0.43%)
Mar 17, 2021
310.42
312.13
309.64
311.89
4,589,435
+1.80(+0.58%)
Mar 16, 2021
311.02
311.16
309.58
310.09
3,467,401
-1.16(-0.37%)
Mar 15, 2021
310.39
311.39
308.15
311.25
4,729,965
+1.68(+0.54%)
Mar 12, 2021
307.08
309.74
306.92
309.57
4,514,811
+2.81(+0.92%)
Mar 11, 2021
306.18
308.31
305.35
306.76
6,082,831
+1.89(+0.62%)
Mar 10, 2021
302.23
305.80
302.18
304.87
6,827,799
+4.45(+1.48%)
Mar 09, 2021
301.23
303.40
300.26
300.42
6,164,082
+0.34(+0.11%)
Mar 08, 2021
298.67
303.37
297.80
300.08
8,722,818
+2.84(+0.95%)
Mar 05, 2021
294.66
298.01
290.32
297.25
7,440,832
+5.34(+1.83%)
Mar 04, 2021
295.31
296.94
288.23
291.91
9,071,086
-3.22(-1.09%)
Mar 03, 2021
296.02
297.84
294.97
295.12
5,441,949
-1.13(-0.38%)
Mar 02, 2021
297.70
298.37
296.09
296.26
4,315,837
-1.32(-0.44%)
Mar 01, 2021
295.59
298.83
295.56
297.58
5,037,264
+5.79(+1.98%)
Feb 26, 2021
296.47
296.49
291.15
291.79
8,405,390
-4.27(-1.44%)
Feb 25, 2021
301.46
301.66
295.10
296.06
8,044,639
-5.23(-1.74%)
Feb 24, 2021
296.72
301.77
296.25
301.29
4,531,779
+3.90(+1.31%)
Feb 23, 2021
296.80
298.42
293.81
297.39
6,059,885
+0.17(+0.06%)
Feb 22, 2021
295.04
298.42
294.92
297.22
3,158,300
+0.27(+0.09%)
Feb 19, 2021
297.60
298.28
296.62
296.94
2,455,036
-0.04(-0.01%)
Feb 18, 2021
296.22
297.39
294.93
296.98
2,772,998
-0.98(-0.33%)
Feb 17, 2021
296.16
298.25
295.39
297.96
2,138,255
+0.96(+0.32%)
Feb 16, 2021
297.70
297.90
296.33
297.00
1,946,652
+0.51(+0.17%)
Feb 12, 2021
295.78
296.58
295.35
296.49
2,634,514
+0.34(+0.11%)
Feb 11, 2021
296.54
297.17
294.38
296.15
2,055,274
+0.17(+0.06%)
Feb 10, 2021
296.61
296.68
293.91
295.98
3,230,446
+0.55(+0.18%)
Feb 09, 2021
294.82
295.98
294.17
295.44
1,906,352
+0.03(+0.01%)
Feb 08, 2021
294.29
295.41
294.02
295.41
1,782,891
+2.21(+0.75%)
Feb 05, 2021
293.97
294.15
292.57
293.20
2,077,945
+0.82(+0.28%)
Feb 04, 2021
289.72
292.38
289.65
292.38
2,789,456
+3.21(+1.11%)
Feb 03, 2021
288.08
289.81
287.21
289.17
2,209,107
+0.41(+0.14%)
Feb 02, 2021
286.61
290.27
286.59
288.75
3,266,584
+4.52(+1.59%)
Feb 01, 2021
284.48
285.49
282.47
284.24
3,321,073
+2.08(+0.74%)
Jan 29, 2021
286.03
286.83
281.01
282.16
6,300,883
-5.89(-2.05%)
Jan 28, 2021
287.02
291.20
286.88
288.05
6,782,261
+2.64(+0.93%)
Jan 27, 2021
288.49
288.66
284.31
285.40
6,077,103
-5.77(-1.98%)
Jan 26, 2021
292.26
292.87
291.00
291.17
2,353,747
-0.24(-0.08%)
Jan 25, 2021
290.80
291.54
287.63
291.42
4,823,183
-0.30(-0.10%)
Jan 22, 2021
291.62
292.71
290.89
291.72
2,177,932
-1.79(-0.61%)
Jan 21, 2021
293.64
294.30
292.88
293.51
2,049,388
+0.09(+0.03%)
Jan 20, 2021
292.15
293.95
291.69
293.41
2,538,969
+2.31(+0.79%)
Jan 19, 2021
292.09
292.44
290.43
291.11
2,945,366
+1.13(+0.39%)
Jan 15, 2021
289.88
291.11
288.01
289.98
4,259,915
-1.70(-0.58%)
Jan 14, 2021
293.12
293.76
291.52
291.68
3,415,876
-0.55(-0.19%)
Jan 13, 2021
292.22
293.13
291.55
292.22
1,964,448
-0.10(-0.04%)
Jan 12, 2021
291.80
292.80
290.60
292.32
2,432,668
+0.54(+0.18%)
Jan 11, 2021
290.21
292.57
290.14
291.79
2,988,536
-0.82(-0.28%)
Jan 08, 2021
292.80
292.97
289.74
292.61
3,438,694
+0.51(+0.17%)
Jan 07, 2021
291.36
293.49
290.74
292.10
4,358,249
+2.15(+0.74%)
Jan 06, 2021
285.75
291.85
285.10
289.94
7,730,597
+4.11(+1.44%)
Jan 05, 2021
284.04
286.97
283.52
285.83
3,549,067
+1.43(+0.50%)
Jan 04, 2021
288.42
288.49
281.04
284.40
5,421,485
-3.26(-1.13%)
Dec 31, 2020
287.67
287.67
287.67
2,206,043
+1.56(+0.55%)
Dec 30, 2020
286.09
287.05
285.85
286.11
2,206,043
+0.63(+0.22%)
Dec 29, 2020
287.33
287.58
284.70
285.48
2,454,364
-0.51(-0.18%)
Dec 28, 2020
285.69
287.06
285.37
285.98
2,513,936
+1.86(+0.66%)
Dec 24, 2020
283.78
284.20
283.10
284.12
2,078,906
+0.70(+0.25%)
Dec 23, 2020
283.35
284.85
283.29
283.43
2,877,872
+1.14(+0.40%)
Dec 22, 2020
283.95
283.99
282.09
282.29
2,868,405
-1.95(-0.69%)
Dec 21, 2020
281.08
285.01
279.79
284.23
6,724,035
+0.23(+0.08%)
Dec 18, 2020
285.11
285.17
282.44
284.01
4,721,946
-0.94(-0.33%)
Dec 17, 2020
284.70
285.16
284.35
284.95
3,182,935
+1.26(+0.44%)
Dec 16, 2020
284.06
284.37
282.91
283.69
2,094,105
-0.44(-0.16%)
Dec 15, 2020
282.57
284.44
281.19
284.13
4,485,516
+3.31(+1.18%)
Dec 14, 2020
284.51
285.24
280.74
280.83
3,865,957
-1.72(-0.61%)
Dec 11, 2020
281.14
282.78
280.44
282.55
2,613,977
+0.37(+0.13%)
Dec 10, 2020
281.67
282.75
280.92
282.18
2,547,063
-0.32(-0.11%)
Dec 09, 2020
284.70
285.05
281.65
282.50
3,266,546
-1.24(-0.44%)
Dec 08, 2020
281.68
284.37
281.65
283.74
2,337,208
+1.03(+0.37%)
Dec 07, 2020
283.34
283.70
281.67
282.71
2,748,398
-1.40(-0.49%)
Dec 04, 2020
282.37
284.11
282.24
284.11
2,925,933
+2.38(+0.84%)
Dec 03, 2020
281.09
282.99
280.78
281.73
3,314,004
+0.83(+0.29%)
Dec 02, 2020
278.95
281.06
278.25
280.90
2,625,500
+0.69(+0.25%)
Dec 01, 2020
281.42
282.62
279.96
280.21
3,026,082
+1.71(+0.61%)
Nov 30, 2020
279.35
279.61
276.75
278.50
4,393,186
-2.46(-0.88%)
Nov 27, 2020
281.15
281.86
279.96
280.96
1,616,761
+0.47(+0.17%)
Nov 25, 2020
281.63
281.71
279.84
280.49
2,800,149
-1.59(-0.56%)
Nov 24, 2020
280.68
282.72
280.08
282.08
4,232,008
+3.60(+1.29%)
Nov 23, 2020
276.29
278.53
275.55
278.48
2,993,368
+3.82(+1.39%)
Nov 20, 2020
276.25
276.59
274.35
274.66
3,293,698
-2.02(-0.73%)
Nov 19, 2020
275.49
277.13
274.40
276.68
3,446,718
+0.53(+0.19%)
Nov 18, 2020
280.30
280.82
276.14
276.14
3,796,776
-3.33(-1.19%)
Nov 17, 2020
278.53
280.26
276.93
279.47
4,313,501
-1.56(-0.56%)
Nov 16, 2020
280.38
281.13
278.78
281.03
4,890,640
+4.53(+1.64%)
Nov 13, 2020
274.47
277.23
273.95
276.51
3,311,983
+3.84(+1.41%)
Nov 12, 2020
273.76
274.79
270.93
272.67
4,665,689
-2.87(-1.04%)
Nov 11, 2020
277.37
277.44
274.43
275.53
3,085,408
-0.38(-0.14%)
Nov 10, 2020
274.77
276.33
273.00
275.91
4,622,994
+2.61(+0.96%)
Nov 09, 2020
279.75
280.57
272.99
273.30
11,502,356
+7.96(+3.00%)
Nov 06, 2020
266.02
266.42
264.09
265.33
3,285,725
-0.65(-0.24%)
Nov 05, 2020
264.46
266.96
264.25
265.98
4,567,840
+5.06(+1.94%)
Nov 04, 2020
258.47
265.18
258.16
260.92
7,196,021
+3.62(+1.41%)
Nov 03, 2020
255.44
258.97
255.01
257.30
4,517,161
+5.11(+2.02%)
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
.