Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 322.27 322.98 320.56 322.34 3,135,706 -0.98(-0.30%)
May 30, 2023 323.45 324.10 321.76 323.32 3,548,701 -0.31(-0.10%)
May 26, 2023 320.98 324.40 320.78 323.63 3,659,745 +3.02(+0.94%)
May 25, 2023 320.93 321.57 318.72 320.61 3,574,979 -0.25(-0.08%)
May 24, 2023 322.81 323.05 320.35 320.87 3,040,989 -2.54(-0.79%)
May 23, 2023 324.54 325.85 322.89 323.41 2,579,327 -2.24(-0.69%)
May 22, 2023 326.84 327.85 324.79 325.65 2,604,973 -1.26(-0.39%)
May 19, 2023 328.64 329.12 325.96 326.91 3,789,253 -1.12(-0.34%)
May 18, 2023 325.92 328.40 324.80 328.03 3,630,300 +1.42(+0.43%)
May 17, 2023 324.20 327.16 322.99 326.62 3,138,813 +4.16(+1.29%)
May 16, 2023 324.76 325.11 322.39 322.46 2,323,543 -3.34(-1.02%)
May 15, 2023 325.54 326.27 323.93 325.80 2,223,051 +0.56(+0.17%)
May 12, 2023 326.43 326.46 323.39 325.24 2,700,888 -0.13(-0.04%)
May 11, 2023 325.77 325.89 323.55 325.37 2,815,671 -2.11(-0.64%)
May 10, 2023 329.34 329.78 324.55 327.48 3,447,165 -0.27(-0.08%)
May 09, 2023 327.40 328.63 327.14 327.75 1,971,901 -0.44(-0.13%)
May 08, 2023 329.12 329.33 327.08 328.19 1,832,686 -0.50(-0.15%)
May 05, 2023 326.27 329.44 325.96 328.69 3,629,441 +5.27(+1.63%)
May 04, 2023 325.32 325.62 321.50 323.41 3,658,135 -2.71(-0.83%)
May 03, 2023 329.08 330.10 325.95 326.13 4,018,915 -2.69(-0.82%)
May 02, 2023 331.82 331.88 326.32 328.82 3,353,567 -3.41(-1.03%)
May 01, 2023 332.95 334.40 332.13 332.23 2,351,298 -0.65(-0.20%)
Apr 28, 2023 329.13 332.89 329.08 332.88 3,740,483 +2.76(+0.84%)
Apr 27, 2023 326.20 330.49 325.85 330.12 3,137,948 +5.12(+1.58%)
Apr 26, 2023 327.58 328.42 324.37 325.00 3,666,461 -2.32(-0.71%)
Apr 25, 2023 330.09 330.59 327.19 327.32 2,807,407 -3.34(-1.01%)
Apr 24, 2023 329.84 330.81 329.15 330.66 2,343,739 +0.62(+0.19%)
Apr 21, 2023 330.18 330.49 328.76 330.03 2,530,514 +0.34(+0.10%)
Apr 20, 2023 329.19 330.57 328.62 329.70 2,230,410 -1.01(-0.31%)
Apr 19, 2023 330.83 331.33 329.93 330.71 2,925,745 -0.79(-0.24%)
Apr 18, 2023 331.64 331.91 329.65 331.50 2,243,857 -0.12(-0.04%)
Apr 17, 2023 330.84 331.63 329.74 331.62 2,278,938 +1.05(+0.32%)
Apr 14, 2023 331.64 332.53 329.07 330.56 3,185,663 -1.49(-0.45%)
Apr 13, 2023 328.84 332.26 327.86 332.06 3,113,239 +3.67(+1.12%)
Apr 12, 2023 330.34 330.73 327.75 328.39 3,438,825 -0.28(-0.09%)
Apr 11, 2023 328.10 329.62 327.81 328.67 2,401,219 +0.92(+0.28%)
Apr 10, 2023 325.84 327.75 325.29 327.75 2,903,377 +1.03(+0.32%)
Apr 06, 2023 326.18 327.12 325.14 326.72 2,391,691 +0.08(+0.02%)
Apr 05, 2023 325.84 327.26 325.61 326.64 2,886,837 +0.86(+0.26%)
Apr 04, 2023 327.71 328.05 324.51 325.78 2,509,868 -1.92(-0.59%)
Apr 03, 2023 325.44 328.04 325.37 327.71 3,577,603 +3.21(+0.99%)
Mar 31, 2023 321.54 324.66 321.46 324.50 2,908,362 +4.04(+1.26%)
Mar 30, 2023 320.85 320.92 318.74 320.46 2,548,530 +1.37(+0.43%)
Mar 29, 2023 318.60 319.18 317.35 319.09 2,594,431 +3.19(+1.01%)
Mar 28, 2023 316.08 317.70 314.95 315.90 2,599,944 -0.49(-0.15%)
Mar 27, 2023 316.66 317.62 315.40 316.39 3,639,493 +1.94(+0.62%)
Mar 24, 2023 311.65 314.58 310.14 314.45 4,597,748 +1.44(+0.46%)
Mar 23, 2023 313.48 317.08 310.72 313.00 4,891,153 +0.64(+0.21%)
Mar 22, 2023 317.70 319.56 312.24 312.36 4,485,323 -5.31(-1.67%)
Mar 21, 2023 317.47 317.88 315.44 317.67 3,614,379 +3.24(+1.03%)
Mar 20, 2023 311.53 314.87 311.53 314.43 4,811,246 +3.71(+1.19%)
Mar 17, 2023 312.89 313.25 309.41 310.72 5,447,991 -3.80(-1.21%)
Mar 16, 2023 309.08 314.83 307.88 314.52 6,758,286 +3.61(+1.16%)
Mar 15, 2023 308.34 311.17 306.46 310.91 6,695,787 -2.58(-0.82%)
Mar 14, 2023 313.51 314.97 310.10 313.49 4,892,126 +3.28(+1.06%)
Mar 13, 2023 308.20 314.44 308.11 310.21 7,019,727 -0.88(-0.28%)
Mar 10, 2023 313.83 316.10 309.83 311.09 7,956,586 -3.26(-1.04%)
Mar 09, 2023 320.81 321.51 313.69 314.35 4,888,620 -5.26(-1.65%)
Mar 08, 2023 320.04 320.60 317.78 319.62 3,255,711 -0.37(-0.12%)
Mar 07, 2023 325.63 325.87 319.84 319.99 5,139,910 -5.65(-1.74%)
Mar 06, 2023 325.59 327.04 325.15 325.64 2,714,284 +0.46(+0.14%)
Mar 03, 2023 322.56 325.40 321.49 325.18 3,117,689 +3.67(+1.14%)
Mar 02, 2023 318.72 322.25 317.97 321.51 3,132,111 +3.35(+1.05%)
Mar 01, 2023 317.23 318.96 316.51 318.17 3,363,471 +0.42(+0.13%)
Feb 28, 2023 319.99 319.99 317.69 317.75 3,232,459 -2.42(-0.76%)
Feb 27, 2023 321.80 323.01 319.33 320.17 2,965,836 +0.91(+0.29%)
Feb 24, 2023 318.98 320.24 317.61 319.26 3,869,198 -3.45(-1.07%)
Feb 23, 2023 322.89 323.76 319.12 322.71 6,162,651 +1.12(+0.35%)
Feb 22, 2023 322.79 323.45 320.55 321.59 2,972,937 -0.71(-0.22%)
Feb 21, 2023 325.68 326.87 322.16 322.30 3,226,733 -6.85(-2.08%)
Feb 17, 2023 326.65 329.29 326.03 329.15 3,118,405 +1.41(+0.43%)
Feb 16, 2023 328.82 331.14 327.66 327.74 3,322,255 -4.15(-1.25%)
Feb 15, 2023 329.75 331.90 328.94 331.89 2,026,072 +0.50(+0.15%)
Feb 14, 2023 331.75 333.70 328.73 331.38 3,589,779 -1.37(-0.41%)
Feb 13, 2023 329.19 332.76 329.19 332.75 2,754,872 +3.71(+1.13%)
Feb 10, 2023 327.11 329.31 326.34 329.04 2,598,249 +1.60(+0.49%)
Feb 09, 2023 331.98 332.76 326.45 327.44 3,345,127 -2.27(-0.69%)
Feb 08, 2023 330.63 331.69 329.15 329.71 2,846,289 -2.04(-0.61%)
Feb 07, 2023 327.31 332.51 326.57 331.75 5,113,518 +2.95(+0.90%)
Feb 06, 2023 327.99 329.85 327.06 328.80 2,786,240 -0.49(-0.15%)
Feb 03, 2023 329.08 331.90 328.29 329.28 6,695,813 -1.41(-0.43%)
Feb 02, 2023 331.74 331.74 328.34 330.69 5,308,851 -0.43(-0.13%)
Feb 01, 2023 329.42 333.45 325.98 331.12 6,344,304 +0.04(+0.01%)
Jan 31, 2023 327.94 331.11 326.88 331.08 2,657,818 +3.66(+1.12%)
Jan 30, 2023 328.78 330.69 327.21 327.42 3,116,243 -2.48(-0.75%)
Jan 27, 2023 329.69 331.77 328.49 329.90 3,199,608 +0.24(+0.07%)
Jan 26, 2023 328.77 329.75 326.58 329.65 2,996,940 +1.98(+0.60%)
Jan 25, 2023 324.68 327.98 323.04 327.67 4,437,759 +0.21(+0.07%)
Jan 24, 2023 325.38 328.06 324.15 327.46 3,447,791 +0.90(+0.28%)
Jan 23, 2023 325.12 328.09 323.52 326.55 4,099,226 +2.43(+0.75%)
Jan 20, 2023 321.36 324.18 319.93 324.13 4,318,723 +3.22(+1.00%)
Jan 19, 2023 321.32 322.67 320.25 320.90 3,503,274 -2.27(-0.70%)
Jan 18, 2023 329.58 330.19 322.91 323.17 5,313,436 -6.01(-1.83%)
Jan 17, 2023 332.29 332.66 328.67 329.18 4,043,112 -3.77(-1.13%)
Jan 13, 2023 329.18 333.38 329.17 332.95 3,578,738 +1.01(+0.30%)
Jan 12, 2023 330.85 332.91 328.00 331.94 4,461,915 +2.17(+0.66%)
Jan 11, 2023 328.44 329.81 327.21 329.76 3,523,111 +2.46(+0.75%)
Jan 10, 2023 325.09 327.40 324.45 327.31 2,343,769 +1.88(+0.58%)
Jan 09, 2023 327.75 329.42 325.06 325.42 3,974,007 -0.96(-0.29%)
Jan 06, 2023 322.40 327.20 320.20 326.38 4,946,385 +6.85(+2.14%)
Jan 05, 2023 321.23 321.40 318.44 319.53 4,476,017 -3.24(-1.00%)
Jan 04, 2023 322.77 324.21 320.48 322.77 4,255,493 +1.30(+0.40%)
Jan 03, 2023 322.64 324.00 318.69 321.47 4,023,234 -0.11(-0.03%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,504 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,948 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,838 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,854 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,133 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,757 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,351 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,407 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.12 317.75 3,819,049 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,579 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,067 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,225 -1.54(-0.47%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,352 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,123 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,219 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,051 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,731 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,139 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,653 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,472 +0.32(+0.10%)
Dec 01, 2022 335.79 335.80 330.89 333.52 5,494,891 -1.69(-0.50%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,813 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,984 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,613 -4.87(-1.46%)
Nov 25, 2022 331.27 332.93 331.22 332.66 1,547,208 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,011 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,658 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,826 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,560 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,159 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,410 -0.13(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,728 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,190 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,037 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,463 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,250 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,731 +3.18(+1.00%)
Nov 07, 2022 314.22 317.90 313.27 317.39 4,665,327 +4.14(+1.32%)
Nov 04, 2022 312.74 315.19 308.62 313.26 6,481,389 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,956 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,212 -4.88(-1.55%)
Nov 01, 2022 318.31 318.75 313.89 315.45 4,520,089 -0.98(-0.31%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,760 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,943 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,110 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,395 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,844 +3.32(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,869 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,387 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,168 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,578 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,455 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,494 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,568 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,061 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,451 -0.13(-0.04%)
Oct 11, 2022 281.23 286.02 280.79 282.31 3,983,567 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,256 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,428 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,463 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.59 292.45 2,841,273 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,780 +8.06(+2.83%)
Oct 03, 2022 280.63 286.25 279.58 284.72 3,577,459 +7.23(+2.61%)
Sep 30, 2022 281.26 283.44 277.24 277.49 3,962,531 -4.74(-1.68%)
Sep 29, 2022 284.70 284.78 279.95 282.23 3,467,630 -4.37(-1.52%)
Sep 28, 2022 282.37 287.85 281.11 286.60 4,134,861 +5.25(+1.86%)
Sep 27, 2022 284.71 286.40 279.61 281.35 4,021,054 -1.37(-0.49%)
Sep 26, 2022 284.54 286.12 281.54 282.72 4,311,294 -3.03(-1.06%)
Sep 23, 2022 287.65 287.82 282.41 285.75 5,124,379 -4.50(-1.55%)
Sep 22, 2022 291.26 292.62 289.65 290.25 3,614,924 -1.25(-0.43%)
Sep 21, 2022 297.98 299.67 291.42 291.50 5,289,739 -5.03(-1.70%)
Sep 20, 2022 297.18 297.47 294.18 296.53 2,920,298 -3.02(-1.01%)
Sep 19, 2022 294.94 299.60 294.86 299.56 2,824,923 +2.03(+0.68%)
Sep 16, 2022 295.51 298.04 294.92 297.53 4,214,962 -1.44(-0.48%)
Sep 15, 2022 300.19 302.01 298.17 298.96 3,409,290 -1.64(-0.54%)
Sep 14, 2022 300.89 301.97 298.17 300.60 2,976,197 +0.32(+0.11%)
Sep 13, 2022 307.10 307.86 299.42 300.28 4,462,774 -12.37(-3.96%)
Sep 12, 2022 311.42 313.72 311.34 312.65 2,578,054 +2.21(+0.71%)
Sep 09, 2022 308.33 311.08 307.77 310.45 2,573,764 +3.89(+1.27%)
Sep 08, 2022 303.14 306.71 302.16 306.56 3,425,682 +1.84(+0.60%)
Sep 07, 2022 300.20 305.30 300.01 304.71 2,614,014 +3.98(+1.32%)
Sep 06, 2022 303.00 303.63 299.51 300.74 3,446,392 -1.50(-0.50%)
Sep 02, 2022 308.03 308.97 300.84 302.24 3,972,074 -3.18(-1.04%)
Sep 01, 2022 302.75 305.60 301.22 305.42 3,349,911 +1.36(+0.45%)
Aug 31, 2022 306.77 308.41 304.01 304.06 3,088,600 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,515 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,213 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,795 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,203 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,368 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,412 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,543 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,959 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,857 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,006 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,088 +2.28(+0.70%)
Aug 15, 2022 323.14 326.74 323.10 326.28 2,013,132 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,453 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,373 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,319 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,311 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,800 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,657 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,649 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,503 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,175 -3.85(-1.22%)
Aug 01, 2022 314.30 317.00 313.86 315.39 2,855,139 -0.60(-0.19%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,047 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,831 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,195 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,933 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.97 307.62 4,158,126 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,051 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,998 +1.61(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.44 3,370,493 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,052 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,579 -1.93(-0.64%)
Jul 15, 2022 298.82 300.71 297.23 300.60 3,149,007 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,313 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,452 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,819 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,649 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,203 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,214 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,124 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,159 -1.10(-0.37%)
Jul 01, 2022 295.42 299.18 292.89 298.74 3,449,454 +2.91(+0.98%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,561 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,479 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,938 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,771 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,239 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,515 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,730 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,312 +6.31(+2.20%)
Jun 17, 2022 286.64 289.82 284.84 287.08 4,930,117 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,307 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,527 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.76 3,879,812 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,986 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,135 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,915 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,563 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,097 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,992 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,177 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,709 +4.23(+1.34%)
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.