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 (%)
Jul 31, 2020
244.65
245.32
241.33
245.19
3,576,340
+0.99(+0.41%)
Jul 30, 2020
243.46
244.70
241.10
244.20
3,285,154
-2.06(-0.84%)
Jul 29, 2020
245.05
246.79
244.69
246.26
2,064,709
+1.46(+0.59%)
Jul 28, 2020
245.72
246.36
244.53
244.81
2,141,115
-1.87(-0.76%)
Jul 27, 2020
245.59
247.01
245.19
246.68
2,837,633
+1.17(+0.48%)
Jul 24, 2020
245.94
247.04
244.92
245.51
2,843,650
-1.86(-0.75%)
Jul 23, 2020
250.10
250.23
246.37
247.37
3,053,224
-3.05(-1.22%)
Jul 22, 2020
248.41
250.76
248.37
250.42
2,193,908
+1.52(+0.61%)
Jul 21, 2020
249.34
250.69
248.26
248.90
3,423,278
+1.41(+0.57%)
Jul 20, 2020
247.09
248.25
245.83
247.49
4,329,761
+0.07(+0.03%)
Jul 17, 2020
248.53
248.65
246.88
247.41
3,681,780
-0.48(-0.19%)
Jul 16, 2020
247.61
249.25
246.55
247.89
2,667,827
-1.33(-0.54%)
Jul 15, 2020
250.67
250.74
247.50
249.23
5,621,779
+2.15(+0.87%)
Jul 14, 2020
241.47
247.50
241.06
247.08
8,199,574
+5.14(+2.13%)
Jul 13, 2020
243.81
247.01
241.51
241.93
5,250,062
+0.20(+0.08%)
Jul 10, 2020
238.38
242.04
237.69
241.73
3,355,708
+3.32(+1.39%)
Jul 09, 2020
241.78
242.07
236.66
238.41
4,289,616
-3.76(-1.55%)
Jul 08, 2020
240.64
242.18
239.35
242.18
3,049,943
+2.09(+0.87%)
Jul 07, 2020
241.99
242.69
239.84
240.08
3,043,144
-3.67(-1.51%)
Jul 06, 2020
242.97
243.88
241.78
243.75
3,207,128
+4.25(+1.77%)
Jul 02, 2020
242.04
242.98
239.00
239.51
4,132,352
+1.03(+0.43%)
Jul 01, 2020
239.92
241.21
238.32
238.48
3,852,016
-0.52(-0.22%)
Jun 30, 2020
236.40
240.09
236.08
239.00
3,944,887
+1.82(+0.77%)
Jun 29, 2020
233.72
237.37
232.58
237.18
4,043,277
+5.13(+2.21%)
Jun 26, 2020
236.94
237.31
231.42
232.05
5,752,427
-6.54(-2.74%)
Jun 25, 2020
234.80
238.85
233.61
238.60
4,630,331
+2.61(+1.10%)
Jun 24, 2020
240.25
240.53
234.43
235.99
6,357,779
-6.37(-2.63%)
Jun 23, 2020
243.59
243.89
241.92
242.36
3,174,329
+1.09(+0.45%)
Jun 22, 2020
239.80
241.51
237.89
241.27
3,023,190
+1.41(+0.59%)
Jun 19, 2020
244.87
245.10
238.75
239.86
6,314,787
-1.76(-0.73%)
Jun 18, 2020
240.31
242.37
239.45
241.62
3,508,873
-0.34(-0.14%)
Jun 17, 2020
244.54
244.62
241.44
241.96
3,949,102
-1.85(-0.76%)
Jun 16, 2020
246.83
246.88
239.07
243.81
9,964,096
+5.06(+2.12%)
Jun 15, 2020
231.30
239.91
230.20
238.75
7,995,899
+1.49(+0.63%)
Jun 12, 2020
239.35
240.57
232.36
237.26
10,623,075
+4.35(+1.87%)
Jun 11, 2020
242.25
243.52
232.31
232.91
15,395,543
-15.80(-6.35%)
Jun 10, 2020
252.47
253.38
248.71
248.71
7,053,021
-3.93(-1.55%)
Jun 09, 2020
252.51
254.16
251.49
252.64
5,006,297
-2.68(-1.05%)
Jun 08, 2020
252.20
255.41
252.20
255.32
5,042,216
+4.38(+1.75%)
Jun 05, 2020
249.89
253.17
249.32
250.94
8,512,570
+7.59(+3.12%)
Jun 04, 2020
242.47
244.37
241.56
243.35
4,247,344
+0.15(+0.06%)
Jun 03, 2020
240.60
243.97
239.96
243.21
5,601,056
+4.92(+2.06%)
Jun 02, 2020
237.09
238.35
236.31
238.29
3,280,248
+3.63(+1.55%)
Jun 01, 2020
234.53
236.16
233.53
234.66
2,244,969
-0.34(-0.15%)
May 29, 2020
234.06
235.95
231.66
235.00
5,553,925
-0.06(-0.02%)
May 28, 2020
238.31
238.37
234.63
235.06
5,367,979
-1.31(-0.56%)
May 27, 2020
234.48
236.39
231.34
236.37
5,732,164
+5.10(+2.21%)
May 26, 2020
231.81
232.90
230.92
231.27
5,267,313
+4.96(+2.19%)
May 22, 2020
226.33
226.51
224.72
226.30
2,728,052
-0.13(-0.06%)
May 21, 2020
226.92
228.61
225.38
226.43
3,646,275
-0.66(-0.29%)
May 20, 2020
226.78
227.87
226.16
227.09
3,541,044
+3.24(+1.45%)
May 19, 2020
226.83
227.36
223.71
223.84
4,760,968
-3.43(-1.51%)
May 18, 2020
225.04
228.45
224.90
227.27
5,657,400
+8.34(+3.81%)
May 15, 2020
216.40
219.25
215.70
218.94
5,205,925
+0.57(+0.26%)
May 14, 2020
212.21
218.37
210.57
218.36
7,540,130
+3.62(+1.69%)
May 13, 2020
218.56
219.06
213.08
214.74
8,137,466
-4.85(-2.21%)
May 12, 2020
224.88
225.18
219.46
219.59
6,925,958
-4.13(-1.85%)
May 11, 2020
222.91
225.00
222.28
223.72
2,964,378
-0.98(-0.44%)
May 08, 2020
223.45
224.87
222.60
224.70
4,233,164
+4.34(+1.97%)
May 07, 2020
220.66
222.45
220.02
220.35
3,681,853
+1.89(+0.87%)
May 06, 2020
221.67
221.86
218.22
218.47
3,331,652
-1.79(-0.81%)
May 05, 2020
221.38
222.97
220.16
220.25
3,399,955
+1.27(+0.58%)
May 04, 2020
216.94
219.28
215.50
218.98
4,165,474
+0.13(+0.06%)
May 01, 2020
220.97
221.66
218.13
218.85
5,121,126
-5.48(-2.44%)
Apr 30, 2020
225.23
226.13
223.12
224.33
5,328,145
-2.98(-1.31%)
Apr 29, 2020
226.41
228.43
225.23
227.31
5,414,676
+4.94(+2.22%)
Apr 28, 2020
225.98
226.12
221.69
222.37
5,094,598
-0.21(-0.10%)
Apr 27, 2020
220.55
223.38
219.93
222.58
3,936,015
+3.22(+1.47%)
Apr 24, 2020
218.23
219.82
216.01
219.36
3,873,317
+2.55(+1.17%)
Apr 23, 2020
217.22
220.37
216.59
216.81
6,894,687
+0.28(+0.13%)
Apr 22, 2020
216.20
217.92
215.26
216.54
4,685,013
+4.20(+1.98%)
Apr 21, 2020
213.36
215.22
211.59
212.34
7,116,148
-5.92(-2.71%)
Apr 20, 2020
219.74
222.38
217.91
218.26
7,969,842
-5.34(-2.39%)
Apr 17, 2020
222.84
223.81
219.75
223.60
6,423,363
+6.66(+3.07%)
Apr 16, 2020
217.28
217.61
214.03
216.94
6,551,698
+0.24(+0.11%)
Apr 15, 2020
216.15
218.09
214.22
216.70
7,392,502
-4.24(-1.92%)
Apr 14, 2020
220.04
221.67
218.36
220.94
5,836,228
+5.27(+2.44%)
Apr 13, 2020
217.93
218.19
212.91
215.67
7,318,520
-2.93(-1.34%)
Apr 09, 2020
219.25
221.41
216.73
218.60
10,216,997
+2.59(+1.20%)
Apr 08, 2020
211.23
216.86
209.11
216.01
7,553,312
+7.13(+3.41%)
Apr 07, 2020
217.05
217.70
208.75
208.89
11,747,155
+0.06(+0.03%)
Apr 06, 2020
201.83
210.09
201.07
208.82
11,173,168
+14.68(+7.56%)
Apr 03, 2020
196.10
197.78
192.38
194.14
7,229,667
-3.10(-1.57%)
Apr 02, 2020
192.03
198.00
190.98
197.23
8,908,479
+4.22(+2.19%)
Apr 01, 2020
194.18
197.99
191.53
193.01
9,283,118
-9.08(-4.49%)
Mar 31, 2020
204.60
207.18
201.36
202.09
9,123,363
-3.57(-1.73%)
Mar 30, 2020
200.37
206.23
198.28
205.66
8,332,265
+6.22(+3.12%)
Mar 27, 2020
200.60
205.81
197.80
199.44
11,439,786
-8.04(-3.87%)
Mar 26, 2020
197.67
208.21
197.28
207.48
17,408,546
+11.99(+6.14%)
Mar 25, 2020
194.11
202.96
189.27
195.48
19,018,068
+5.00(+2.62%)
Mar 24, 2020
180.93
191.01
180.87
190.49
15,273,708
+18.91(+11.02%)
Mar 23, 2020
175.27
176.25
167.87
171.58
17,005,624
-5.32(-3.01%)
Mar 20, 2020
187.40
189.24
176.07
176.90
13,240,993
-8.12(-4.39%)
Mar 19, 2020
182.32
188.39
176.75
185.02
14,709,043
+1.77(+0.96%)
Mar 18, 2020
182.96
188.81
174.32
183.25
14,527,694
-12.94(-6.60%)
Mar 17, 2020
190.26
197.11
183.22
196.19
17,427,520
+10.09(+5.42%)
Mar 16, 2020
189.79
200.64
185.20
186.10
13,488,034
-27.22(-12.76%)
Mar 13, 2020
207.39
213.66
196.03
213.32
14,880,266
+18.38(+9.43%)
Mar 12, 2020
202.66
210.47
194.69
194.94
18,777,954
-21.81(-10.06%)
Mar 11, 2020
223.83
225.09
214.69
216.75
8,398,994
-13.45(-5.84%)
Mar 10, 2020
227.28
230.26
217.90
230.20
10,222,938
+10.80(+4.92%)
Mar 09, 2020
221.96
227.07
217.98
219.40
11,289,094
-18.50(-7.78%)
Mar 06, 2020
233.14
239.05
232.00
237.90
8,021,482
-2.40(-1.00%)
Mar 05, 2020
242.88
244.96
238.55
240.30
6,361,776
-8.67(-3.48%)
Mar 04, 2020
243.97
249.17
241.68
248.97
5,874,528
+10.65(+4.47%)
Mar 03, 2020
246.13
249.09
236.37
238.31
12,470,839
-7.10(-2.89%)
Mar 02, 2020
235.93
245.62
233.50
245.42
9,263,608
+11.46(+4.90%)
Feb 28, 2020
230.25
234.47
227.01
233.96
19,100,948
-2.70(-1.14%)
Feb 27, 2020
243.43
246.06
236.56
236.66
12,128,023
-11.25(-4.54%)
Feb 26, 2020
249.98
253.03
247.07
247.91
8,135,971
-0.88(-0.35%)
Feb 25, 2020
258.07
258.59
248.04
248.79
10,725,636
-8.14(-3.17%)
Feb 24, 2020
257.64
259.89
256.39
256.94
7,140,851
-9.36(-3.51%)
Feb 21, 2020
267.26
267.50
265.38
266.29
3,561,101
-2.06(-0.77%)
Feb 20, 2020
269.06
269.73
265.95
268.35
3,804,174
-1.21(-0.45%)
Feb 19, 2020
269.25
270.12
268.90
269.56
1,599,706
+1.05(+0.39%)
Feb 18, 2020
268.69
269.35
267.41
268.50
2,616,433
-1.46(-0.54%)
Feb 14, 2020
270.35
270.50
268.92
269.96
2,031,213
-0.26(-0.10%)
Feb 13, 2020
269.82
271.15
269.39
270.22
2,869,554
-0.82(-0.30%)
Feb 12, 2020
270.04
271.18
269.95
271.04
3,019,606
+2.55(+0.95%)
Feb 11, 2020
269.79
269.85
267.89
268.49
2,173,085
-0.01(-0.00%)
Feb 10, 2020
265.98
268.51
265.94
268.50
3,112,698
+1.61(+0.60%)
Feb 07, 2020
268.33
268.37
266.40
266.89
4,188,770
-2.34(-0.87%)
Feb 06, 2020
269.48
269.59
268.04
269.23
3,098,043
+0.81(+0.30%)
Feb 05, 2020
266.50
268.58
265.75
268.42
3,596,715
+4.42(+1.67%)
Feb 04, 2020
263.67
264.88
263.43
264.00
3,266,819
+3.72(+1.43%)
Feb 03, 2020
260.01
262.37
259.84
260.28
3,444,903
+1.43(+0.55%)
Jan 31, 2020
263.01
263.26
258.11
258.85
5,330,448
-5.61(-2.12%)
Jan 30, 2020
261.83
264.67
261.08
264.46
3,724,593
+1.15(+0.44%)
Jan 29, 2020
264.87
265.14
263.24
263.31
2,319,844
+0.00(+0.00%)
Jan 28, 2020
262.33
264.14
261.90
263.31
3,268,853
+1.77(+0.68%)
Jan 27, 2020
261.08
262.72
260.17
261.55
4,501,158
-4.07(-1.53%)
Jan 24, 2020
268.13
268.34
264.28
265.62
3,941,428
-1.59(-0.60%)
Jan 23, 2020
266.49
267.50
265.43
267.21
2,041,906
-0.25(-0.09%)
Jan 22, 2020
268.09
268.61
267.25
267.46
2,262,138
-0.02(-0.01%)
Jan 21, 2020
268.04
268.81
267.05
267.48
4,883,858
-1.32(-0.49%)
Jan 17, 2020
269.02
269.11
268.36
268.80
2,342,818
+0.44(+0.16%)
Jan 16, 2020
267.17
268.39
267.02
268.36
2,745,285
+2.36(+0.89%)
Jan 15, 2020
264.77
266.81
264.71
265.99
2,394,764
+1.04(+0.39%)
Jan 14, 2020
264.64
266.12
264.50
264.96
2,399,325
+0.18(+0.07%)
Jan 13, 2020
264.56
264.83
263.97
264.77
1,597,314
+0.71(+0.27%)
Jan 10, 2020
265.64
265.71
263.69
264.06
3,263,567
-1.21(-0.46%)
Jan 09, 2020
264.71
265.53
264.24
265.27
1,946,386
+1.98(+0.75%)
Jan 08, 2020
261.39
264.45
261.17
263.29
3,424,444
+1.52(+0.58%)
Jan 07, 2020
262.28
262.73
261.62
261.77
1,547,070
-1.14(-0.43%)
Jan 06, 2020
260.44
262.95
260.32
262.91
1,795,705
+0.60(+0.23%)
Jan 03, 2020
261.40
263.02
261.26
262.30
3,598,569
-2.11(-0.80%)
Jan 02, 2020
262.41
264.42
262.15
264.41
4,219,416
+3.22(+1.23%)
Dec 31, 2019
260.09
261.38
259.77
261.18
1,465,210
+0.52(+0.20%)
Dec 30, 2019
262.32
262.38
260.29
260.66
2,786,709
-1.65(-0.63%)
Dec 27, 2019
262.77
262.79
261.92
262.31
2,107,161
+0.25(+0.09%)
Dec 26, 2019
261.30
262.10
261.28
262.06
1,016,920
+0.96(+0.37%)
Dec 24, 2019
261.67
261.67
260.97
261.10
667,493
-0.29(-0.11%)
Dec 23, 2019
261.40
261.70
261.23
261.39
2,799,545
+0.80(+0.31%)
Dec 20, 2019
260.87
261.15
260.47
260.60
3,971,339
+0.79(+0.31%)
Dec 19, 2019
259.06
259.88
258.99
259.81
1,987,404
+1.14(+0.44%)
Dec 18, 2019
259.19
259.30
258.61
258.66
1,743,762
-0.17(-0.07%)
Dec 17, 2019
258.64
259.38
258.39
258.84
1,858,973
+0.30(+0.12%)
Dec 16, 2019
258.41
259.49
258.41
258.54
2,318,031
+0.88(+0.34%)
Dec 13, 2019
257.49
259.03
256.64
257.66
3,357,840
+0.15(+0.06%)
Dec 12, 2019
255.29
258.43
255.04
257.51
4,124,569
+2.04(+0.80%)
Dec 11, 2019
254.94
255.64
254.50
255.47
2,104,036
+0.24(+0.09%)
Dec 10, 2019
255.45
255.86
254.48
255.24
1,540,521
-0.27(-0.11%)
Dec 09, 2019
256.13
256.39
255.46
255.51
1,320,611
-0.86(-0.33%)
Dec 06, 2019
255.23
256.59
255.17
256.37
2,941,887
+3.05(+1.20%)
Dec 05, 2019
253.78
253.78
252.22
253.32
1,590,936
+0.28(+0.11%)
Dec 04, 2019
252.99
253.69
252.63
253.04
2,111,502
+1.41(+0.56%)
Dec 03, 2019
251.56
251.75
249.90
251.63
4,198,941
-2.46(-0.97%)
Dec 02, 2019
257.06
257.09
254.09
254.09
2,786,119
-2.51(-0.98%)
Nov 29, 2019
256.92
257.17
256.50
256.60
888,840
-0.88(-0.34%)
Nov 27, 2019
257.20
257.48
256.65
257.48
1,960,309
+0.50(+0.20%)
Nov 26, 2019
256.71
257.17
256.29
256.97
1,423,697
+0.51(+0.20%)
Nov 25, 2019
255.44
256.47
255.40
256.46
1,983,001
+1.77(+0.70%)
Nov 22, 2019
254.25
254.84
253.71
254.69
1,554,210
+1.04(+0.41%)
Nov 21, 2019
254.21
254.29
253.14
253.65
1,513,275
-0.44(-0.17%)
Nov 20, 2019
254.49
254.73
252.74
254.09
2,697,399
-1.03(-0.40%)
Nov 19, 2019
256.49
256.50
254.70
255.12
2,111,349
-0.86(-0.34%)
Nov 18, 2019
255.51
256.06
255.38
255.98
1,961,383
+0.30(+0.12%)
Nov 15, 2019
254.70
255.69
254.36
255.68
2,588,015
+2.07(+0.82%)
Nov 14, 2019
253.33
253.73
252.61
253.61
1,736,009
+0.13(+0.05%)
Nov 13, 2019
251.92
253.80
251.77
253.48
2,848,826
+0.69(+0.27%)
Nov 12, 2019
252.92
253.43
252.19
252.79
1,858,172
+0.12(+0.05%)
Nov 11, 2019
251.42
252.90
251.06
252.67
1,896,671
+0.08(+0.03%)
Nov 08, 2019
252.67
252.74
251.66
252.59
1,659,321
+0.02(+0.01%)
Nov 07, 2019
252.12
253.48
252.12
252.57
3,316,904
+2.05(+0.82%)
Nov 06, 2019
250.72
250.89
249.78
250.52
1,761,505
-0.01(-0.00%)
Nov 05, 2019
250.77
251.16
250.18
250.53
1,871,643
+0.24(+0.09%)
Nov 04, 2019
250.45
250.75
249.75
250.29
1,694,400
+1.10(+0.44%)
Nov 01, 2019
247.84
249.19
247.68
249.19
3,279,373
+2.61(+1.06%)
Oct 31, 2019
247.57
247.66
245.29
246.58
3,317,230
-1.15(-0.46%)
Oct 30, 2019
246.94
247.96
246.03
247.73
2,352,780
+0.79(+0.32%)
Oct 29, 2019
246.57
247.60
246.43
246.94
3,165,111
+0.05(+0.02%)
Oct 28, 2019
246.85
247.58
246.31
246.88
1,985,737
+1.10(+0.45%)
Oct 25, 2019
244.06
246.25
243.98
245.78
2,002,440
+1.48(+0.60%)
Oct 24, 2019
245.25
245.34
243.46
244.30
2,025,578
-0.24(-0.10%)
Oct 23, 2019
244.43
245.14
243.74
244.54
1,866,606
+0.38(+0.16%)
Oct 22, 2019
244.76
245.58
244.10
244.16
2,785,017
-0.35(-0.15%)
Oct 21, 2019
244.37
244.66
243.77
244.51
1,517,857
+0.52(+0.21%)
Oct 18, 2019
245.79
250.70
243.97
243.99
2,458,432
-2.34(-0.95%)
Oct 17, 2019
246.59
247.03
245.72
246.33
2,078,335
+0.27(+0.11%)
Oct 16, 2019
245.79
246.50
245.44
246.06
2,655,141
-0.13(-0.05%)
Oct 15, 2019
245.18
247.07
244.95
246.19
3,485,331
+2.15(+0.88%)
Oct 14, 2019
243.80
244.83
243.65
244.03
1,328,666
-0.27(-0.11%)
Oct 11, 2019
243.95
246.11
243.82
244.31
4,595,005
+2.87(+1.19%)
Oct 10, 2019
239.82
242.37
239.71
241.44
2,667,094
+1.44(+0.60%)
Oct 09, 2019
240.01
240.74
239.13
240.00
2,254,907
+1.69(+0.71%)
Oct 08, 2019
239.28
240.71
238.10
238.31
4,324,444
-2.88(-1.19%)
Oct 07, 2019
241.36
242.80
240.69
241.19
2,571,876
-0.84(-0.35%)
Oct 04, 2019
239.50
242.20
239.35
242.03
3,544,794
+3.33(+1.39%)
Oct 03, 2019
237.16
238.72
234.49
238.71
6,239,310
+1.18(+0.49%)
Oct 02, 2019
240.57
240.57
236.48
237.53
7,720,381
-4.35(-1.80%)
Oct 01, 2019
245.77
246.25
241.84
241.88
3,916,476
-3.35(-1.37%)
Sep 30, 2019
244.63
245.83
244.63
245.24
2,339,051
+1.09(+0.44%)
Sep 27, 2019
245.60
245.96
243.25
244.15
3,481,899
-0.81(-0.33%)
Sep 26, 2019
245.99
245.99
244.07
244.96
2,641,586
-0.64(-0.26%)
Sep 25, 2019
244.53
246.10
243.63
245.60
3,746,769
+1.47(+0.60%)
Sep 24, 2019
246.37
246.54
243.14
244.13
4,106,905
-1.27(-0.52%)
Sep 23, 2019
244.39
245.96
244.23
245.40
2,096,846
+0.10(+0.04%)
Sep 20, 2019
247.25
247.59
245.16
245.30
4,479,315
-1.39(-0.56%)
Sep 19, 2019
247.64
248.31
246.43
246.69
3,596,068
-0.50(-0.20%)
Sep 18, 2019
246.53
247.33
244.93
247.19
3,362,437
+0.37(+0.15%)
Sep 17, 2019
245.93
246.83
245.74
246.82
1,939,602
+0.35(+0.14%)
Sep 16, 2019
246.85
247.41
246.12
246.46
4,484,114
-1.30(-0.52%)
Sep 13, 2019
248.14
248.38
247.63
247.76
2,401,410
+0.25(+0.10%)
Sep 12, 2019
247.78
248.53
246.72
247.51
3,599,911
+0.57(+0.23%)
Sep 11, 2019
245.14
246.97
244.69
246.93
2,071,749
+2.09(+0.85%)
Sep 10, 2019
244.02
244.87
243.17
244.84
2,919,784
+0.54(+0.22%)
Sep 09, 2019
244.35
244.86
243.61
244.31
2,467,583
+0.44(+0.18%)
Sep 06, 2019
243.64
244.44
243.04
243.87
2,717,953
+0.58(+0.24%)
Sep 05, 2019
242.43
244.23
242.40
243.29
3,984,087
+3.41(+1.42%)
Sep 04, 2019
239.56
239.90
238.83
239.88
2,168,254
+2.28(+0.96%)
Sep 03, 2019
238.19
238.31
236.34
237.60
3,394,096
-2.46(-1.03%)
Aug 30, 2019
241.10
241.22
239.19
240.06
2,688,246
+0.21(+0.09%)
Aug 29, 2019
238.98
240.16
238.13
239.85
4,116,896
+3.19(+1.35%)
Aug 28, 2019
233.60
236.73
232.98
236.66
3,017,807
+2.35(+1.00%)
Aug 27, 2019
236.77
236.82
233.80
234.31
3,388,721
-1.18(-0.50%)
Aug 26, 2019
235.40
235.78
233.75
235.49
3,461,415
+2.55(+1.10%)
Aug 23, 2019
237.46
239.21
231.80
232.94
6,927,298
-5.70(-2.39%)
Aug 22, 2019
238.77
239.78
237.17
238.64
2,562,963
+0.48(+0.20%)
Aug 21, 2019
237.97
238.73
237.66
238.15
2,378,614
+2.13(+0.90%)
Aug 20, 2019
237.23
237.73
235.83
236.03
2,177,484
-1.50(-0.63%)
Aug 19, 2019
238.16
238.35
237.06
237.53
2,235,389
+2.24(+0.95%)
Aug 16, 2019
233.94
235.63
233.47
235.29
3,023,823
+2.90(+1.25%)
Aug 15, 2019
232.28
232.92
230.19
232.39
4,454,980
+1.16(+0.50%)
Aug 14, 2019
234.94
235.44
231.21
231.23
6,780,434
-7.33(-3.07%)
Aug 13, 2019
234.84
239.88
234.45
238.56
4,777,824
+3.38(+1.44%)
Aug 12, 2019
236.97
237.66
234.38
235.18
3,094,496
-3.39(-1.42%)
Aug 09, 2019
238.81
239.71
236.82
238.57
4,162,193
-0.86(-0.36%)
Aug 08, 2019
237.01
239.43
236.21
239.43
4,006,967
+3.53(+1.49%)
Aug 07, 2019
233.09
236.31
230.58
235.91
5,611,731
-0.04(-0.02%)
Aug 06, 2019
234.37
236.01
233.01
235.95
5,503,758
+2.89(+1.24%)
Aug 05, 2019
236.59
236.73
231.27
233.06
7,256,763
-6.99(-2.91%)
Aug 02, 2019
240.41
240.91
237.89
240.05
6,278,481
-0.86(-0.36%)
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
.