Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 306.77 308.42 304.01 304.06 3,088,596 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,512 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,210 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,790 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,200 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,365 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,409 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,541 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,957 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,855 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,003 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,084 +2.28(+0.70%)
Aug 15, 2022 323.15 326.74 323.10 326.28 2,013,130 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,450 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,370 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,315 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,309 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,798 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,654 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,646 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,501 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,169 -3.85(-1.22%)
Aug 01, 2022 314.30 317.00 313.86 315.39 2,855,136 -0.60(-0.19%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,044 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,828 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,192 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,931 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.98 307.62 4,158,122 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,048 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,996 +1.60(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.45 3,370,490 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,049 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,577 -1.93(-0.64%)
Jul 15, 2022 298.82 300.72 297.23 300.60 3,149,004 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,310 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,448 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,816 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,646 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,201 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,212 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,122 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,155 -1.10(-0.37%)
Jul 01, 2022 295.42 299.18 292.89 298.74 3,449,451 +2.91(+0.98%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,557 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,477 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,934 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,769 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,235 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,512 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,723 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,309 +6.31(+2.20%)
Jun 17, 2022 286.64 289.83 284.84 287.08 4,930,112 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,301 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,519 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.77 3,879,808 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,979 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,130 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,912 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,561 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,094 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,990 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,173 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,704 +4.23(+1.34%)
Jun 01, 2022 318.72 319.24 312.67 314.83 3,879,716 -1.76(-0.56%)
May 31, 2022 316.57 318.85 314.16 316.60 4,538,648 -1.79(-0.56%)
May 27, 2022 313.58 318.45 313.36 318.39 2,892,248 +5.39(+1.72%)
May 26, 2022 309.65 314.27 309.60 313.00 3,408,911 +4.96(+1.61%)
May 25, 2022 304.88 309.25 304.37 308.05 4,809,608 +1.81(+0.59%)
May 24, 2022 303.53 306.96 300.70 306.23 5,483,707 +0.53(+0.17%)
May 23, 2022 302.33 306.48 301.82 305.71 4,674,042 +6.16(+2.06%)
May 20, 2022 301.82 302.09 293.66 299.55 4,833,120 -0.01(-0.01%)
May 19, 2022 298.55 302.59 297.32 299.57 4,007,220 -2.27(-0.75%)
May 18, 2022 310.12 310.29 300.76 301.83 3,820,170 -11.05(-3.53%)
May 17, 2022 312.62 313.14 309.40 312.88 3,466,002 +4.13(+1.34%)
May 16, 2022 307.73 311.42 305.80 308.75 3,858,057 +0.53(+0.17%)
May 13, 2022 306.40 308.99 304.99 308.22 4,429,379 +4.39(+1.44%)
May 12, 2022 302.84 305.54 298.94 303.83 7,095,933 -0.78(-0.26%)
May 11, 2022 307.75 311.89 304.33 304.62 9,796,419 -3.22(-1.05%)
May 10, 2022 312.31 313.37 305.19 307.84 8,063,171 -0.74(-0.24%)
May 09, 2022 310.85 312.18 307.40 308.58 8,171,575 -6.19(-1.97%)
May 06, 2022 313.49 316.28 310.63 314.76 11,127,958 -1.12(-0.35%)
May 05, 2022 323.14 323.54 312.70 315.88 9,480,961 -9.90(-3.04%)
May 04, 2022 317.38 326.34 315.85 325.78 11,048,900 +8.93(+2.82%)
May 03, 2022 316.78 318.93 314.80 316.85 6,325,629 +0.49(+0.15%)
May 02, 2022 315.99 317.89 310.36 316.36 9,636,003 +1.00(+0.32%)
Apr 29, 2022 322.94 324.48 314.79 315.36 6,790,882 -9.18(-2.83%)
Apr 28, 2022 320.67 325.73 318.04 324.54 6,248,018 +5.99(+1.88%)
Apr 27, 2022 319.37 322.35 316.68 318.55 7,206,100 +0.56(+0.17%)
Apr 26, 2022 323.33 324.31 317.83 318.00 7,955,829 -7.76(-2.38%)
Apr 25, 2022 321.82 326.25 318.71 325.75 7,114,775 +2.19(+0.68%)
Apr 22, 2022 331.28 331.35 323.06 323.56 7,170,792 -9.03(-2.72%)
Apr 21, 2022 338.57 339.45 332.09 332.60 5,612,665 -3.65(-1.09%)
Apr 20, 2022 335.80 337.72 335.05 336.25 5,932,173 +2.31(+0.69%)
Apr 19, 2022 329.32 334.54 329.29 333.94 4,450,120 +4.80(+1.46%)
Apr 18, 2022 328.92 331.03 327.74 329.14 4,111,318 -0.18(-0.05%)
Apr 14, 2022 331.64 333.57 329.28 329.32 4,369,559 -1.29(-0.39%)
Apr 13, 2022 326.72 330.89 326.57 330.61 3,769,290 +3.38(+1.03%)
Apr 12, 2022 329.32 331.56 326.06 327.22 4,706,646 -0.94(-0.29%)
Apr 11, 2022 330.23 331.87 327.72 328.16 5,555,023 -3.99(-1.20%)
Apr 08, 2022 330.56 333.82 329.55 332.15 4,743,763 +1.34(+0.40%)
Apr 07, 2022 328.71 331.89 326.91 330.81 4,810,104 +1.17(+0.35%)
Apr 06, 2022 328.53 330.90 327.68 329.64 5,674,213 -1.52(-0.46%)
Apr 05, 2022 332.58 335.67 330.36 331.16 4,529,630 -2.77(-0.83%)
Apr 04, 2022 332.41 333.98 330.87 333.94 4,001,868 +1.18(+0.35%)
Apr 01, 2022 332.89 333.08 330.11 332.76 3,723,374 +1.13(+0.34%)
Mar 31, 2022 335.69 336.16 331.56 331.63 4,159,084 -5.06(-1.50%)
Mar 30, 2022 336.72 337.98 335.08 336.69 4,086,058 -0.81(-0.24%)
Mar 29, 2022 337.21 338.21 334.78 337.50 4,984,362 +3.33(+1.00%)
Mar 28, 2022 332.51 334.18 330.25 334.18 3,096,651 +0.91(+0.27%)
Mar 25, 2022 332.56 334.01 331.02 333.27 3,354,526 +1.42(+0.43%)
Mar 24, 2022 329.39 331.85 328.39 331.85 3,720,377 +3.49(+1.06%)
Mar 23, 2022 330.60 331.26 328.31 328.36 4,284,760 -4.52(-1.36%)
Mar 22, 2022 331.91 333.44 331.66 332.88 4,632,226 +2.58(+0.78%)
Mar 21, 2022 331.42 332.68 328.25 330.30 4,527,535 -1.67(-0.50%)
Mar 18, 2022 328.56 332.21 327.63 331.98 6,174,474 +2.40(+0.73%)
Mar 17, 2022 324.32 329.71 324.00 329.57 6,321,176 +3.90(+1.20%)
Mar 16, 2022 323.60 325.73 319.17 325.67 10,033,359 +4.93(+1.54%)
Mar 15, 2022 316.74 321.37 315.89 320.74 6,964,749 +5.84(+1.85%)
Mar 14, 2022 316.50 319.22 313.68 314.90 5,908,373 +0.05(+0.02%)
Mar 11, 2022 318.75 320.30 314.54 314.85 7,256,988 -1.99(-0.63%)
Mar 10, 2022 314.19 317.55 313.57 316.85 3,469,423 -1.23(-0.39%)
Mar 09, 2022 317.81 319.64 316.33 318.08 4,884,288 +6.55(+2.10%)
Mar 08, 2022 313.39 319.03 311.07 311.52 8,582,992 -1.85(-0.59%)
Mar 07, 2022 319.80 319.89 313.25 313.38 6,892,396 -7.63(-2.38%)
Mar 04, 2022 319.23 321.38 317.51 321.01 6,324,705 -1.58(-0.49%)
Mar 03, 2022 325.05 326.37 321.21 322.59 8,092,046 -0.83(-0.26%)
Mar 02, 2022 319.86 324.80 319.31 323.42 7,223,304 +5.57(+1.75%)
Mar 01, 2022 321.77 323.44 316.10 317.85 8,929,188 -5.90(-1.82%)
Feb 28, 2022 320.51 324.20 319.40 323.75 8,607,841 -1.14(-0.35%)
Feb 25, 2022 318.35 325.35 319.67 324.89 9,953,763 +7.82(+2.47%)
Feb 24, 2022 307.98 317.45 307.86 317.07 14,820,632 +0.78(+0.25%)
Feb 23, 2022 322.62 322.71 315.62 316.28 5,990,606 -4.28(-1.34%)
Feb 22, 2022 323.22 324.62 318.25 320.57 8,315,463 -4.74(-1.46%)
Feb 18, 2022 325.31 0 -2.08(-0.64%)
Feb 17, 2022 330.96 331.23 326.61 327.39 4,649,085 -4.89(-1.47%)
Feb 16, 2022 332.23 334.10 330.28 332.28 4,708,933 -1.34(-0.40%)
Feb 15, 2022 332.39 334.13 331.84 333.62 5,177,616 +4.12(+1.25%)
Feb 14, 2022 330.29 331.08 326.93 329.50 7,669,196 -1.33(-0.40%)
Feb 11, 2022 335.75 337.62 329.82 330.83 8,620,087 -5.01(-1.49%)
Feb 10, 2022 337.96 341.09 334.39 335.84 10,799,981 -4.88(-1.43%)
Feb 09, 2022 340.41 341.13 339.75 340.72 5,013,069 +2.98(+0.88%)
Feb 08, 2022 334.94 338.51 334.16 337.74 4,786,018 +3.47(+1.04%)
Feb 07, 2022 334.61 336.42 333.26 334.27 4,978,405 +0.03(+0.01%)
Feb 04, 2022 333.79 336.51 331.33 334.24 8,956,865 -0.10(-0.03%)
Feb 03, 2022 338.00 333.96 334.34 9,800,263 -4.81(-1.42%)
Feb 02, 2022 336.83 339.75 336.04 339.15 9,243,179 +1.99(+0.59%)
Feb 01, 2022 334.99 337.48 333.11 337.16 8,009,030 +2.72(+0.81%)
Jan 31, 2022 329.39 334.71 334.44 8,792,687 +3.78(+1.14%)
Jan 28, 2022 325.66 330.65 321.88 330.66 12,606,419 +5.30(+1.63%)
Jan 27, 2022 328.08 331.15 323.78 325.36 13,461,654 +0.08(+0.03%)
Jan 26, 2022 329.64 331.51 323.23 325.28 19,958,478 -1.43(-0.44%)
Jan 25, 2022 324.13 328.87 319.45 326.70 19,552,318 -0.81(-0.25%)
Jan 24, 2022 322.39 327.81 315.64 327.51 31,186,076 +1.39(+0.43%)
Jan 21, 2022 330.64 332.31 325.92 326.12 17,375,458 -4.50(-1.36%)
Jan 20, 2022 334.57 337.97 330.13 330.62 9,399,616 -2.87(-0.86%)
Jan 19, 2022 337.84 338.45 333.36 333.50 7,740,409 -3.33(-0.99%)
Jan 18, 2022 338.24 338.26 335.66 336.83 8,578,804 -5.04(-1.47%)
Jan 14, 2022 341.86 0 -1.96(-0.57%)
Jan 13, 2022 346.69 347.56 343.11 343.82 6,740,886 -1.67(-0.48%)
Jan 12, 2022 346.23 347.02 344.27 345.49 4,718,913 +0.39(+0.11%)
Jan 11, 2022 343.34 345.30 340.49 345.10 7,684,638 +1.67(+0.49%)
Jan 10, 2022 343.70 343.84 339.29 343.43 8,493,715 -1.45(-0.42%)
Jan 07, 2022 344.48 346.37 343.77 344.88 6,099,731 -0.08(-0.02%)
Jan 06, 2022 346.59 347.11 344.55 344.96 7,359,925 -1.62(-0.47%)
Jan 05, 2022 350.02 351.72 346.47 346.57 8,008,662 -3.60(-1.03%)
Jan 04, 2022 349.67 351.45 349.55 350.17 5,734,259 +2.08(+0.60%)
Jan 03, 2022 346.81 348.25 344.87 348.09 5,901,411 +2.25(+0.65%)
Dec 31, 2021 346.02 347.19 345.45 345.84 3,292,151 -0.71(-0.21%)
Dec 30, 2021 348.10 349.08 346.11 346.56 2,998,362 -0.73(-0.21%)
Dec 29, 2021 346.39 348.04 346.29 347.29 3,156,326 +0.81(+0.23%)
Dec 28, 2021 345.64 347.56 345.43 346.48 3,202,560 +1.02(+0.29%)
Dec 27, 2021 342.74 345.50 342.40 345.46 2,725,386 +3.39(+0.99%)
Dec 23, 2021 341.15 343.16 340.93 342.07 2,789,212 +1.88(+0.55%)
Dec 22, 2021 337.88 340.36 337.13 340.20 3,145,416 +2.36(+0.70%)
Dec 21, 2021 335.22 337.90 334.60 337.84 4,927,797 +5.37(+1.61%)
Dec 20, 2021 332.57 332.82 329.87 332.47 7,654,836 -4.15(-1.23%)
Dec 17, 2021 339.16 339.76 335.74 336.62 11,183,673 -4.90(-1.43%)
Dec 16, 2021 343.26 344.44 340.44 341.52 9,966,097 -0.35(-0.10%)
Dec 15, 2021 338.09 342.02 336.77 341.87 9,758,370 +3.46(+1.02%)
Dec 14, 2021 337.98 340.54 337.27 338.41 4,285,806 -0.83(-0.24%)
Dec 13, 2021 341.51 342.04 338.83 339.24 4,797,302 -3.03(-0.89%)
Dec 10, 2021 341.66 342.37 339.78 342.27 4,057,533 +2.01(+0.59%)
Dec 09, 2021 338.96 341.27 338.58 340.25 3,969,838 +0.11(+0.03%)
Dec 08, 2021 340.31 340.98 338.65 340.14 3,527,632 +0.24(+0.07%)
Dec 07, 2021 338.18 340.73 338.05 339.90 5,539,521 +4.68(+1.39%)
Dec 06, 2021 331.85 336.37 331.43 335.23 7,385,633 +6.25(+1.90%)
Dec 03, 2021 330.52 331.12 325.98 328.98 11,961,733 -0.35(-0.11%)
Dec 02, 2021 324.77 330.60 324.16 329.33 8,746,174 +5.84(+1.81%)
Dec 01, 2021 330.69 332.91 323.35 323.49 8,857,779 -4.22(-1.29%)
Nov 30, 2021 331.31 332.48 327.19 327.70 10,018,562 -5.98(-1.79%)
Nov 29, 2021 335.01 335.18 331.53 333.68 5,506,674 +2.06(+0.62%)
Nov 26, 2021 332.86 333.94 330.04 331.62 9,551,156 -8.56(-2.52%)
Nov 24, 2021 338.31 340.34 338.06 340.18 4,469,568 +0.01(+0.00%)
Nov 23, 2021 338.52 340.50 337.62 340.17 6,093,492 +1.73(+0.51%)
Nov 22, 2021 339.66 341.33 338.34 338.44 5,187,901 +0.27(+0.08%)
Nov 19, 2021 340.05 340.05 337.66 338.17 3,730,024 -2.60(-0.76%)
Nov 18, 2021 341.41 341.00 340.56 340.77 3,625,632 -0.48(-0.14%)
Nov 17, 2021 342.75 342.88 340.95 341.24 3,132,889 -1.97(-0.57%)
Nov 16, 2021 343.11 344.74 343.00 343.21 2,875,829 +0.65(+0.19%)
Nov 15, 2021 343.85 343.97 342.06 342.56 2,692,086 -0.04(-0.01%)
Nov 12, 2021 342.04 343.03 340.99 342.60 3,268,825 +1.73(+0.51%)
Nov 11, 2021 342.51 342.58 340.80 340.87 2,588,858 -1.53(-0.45%)
Nov 10, 2021 343.77 342.40 3,699,988 -2.10(-0.61%)
Nov 09, 2021 345.36 345.43 343.11 344.49 3,879,180 -0.99(-0.29%)
Nov 08, 2021 346.18 346.73 344.54 345.48 3,221,071 +0.97(+0.28%)
Nov 05, 2021 344.19 346.07 343.18 344.51 4,733,804 +1.85(+0.54%)
Nov 04, 2021 342.65 342.95 341.26 342.66 4,080,659 -0.20(-0.06%)
Nov 03, 2021 341.30 343.13 340.34 342.86 3,747,932 +0.94(+0.27%)
Nov 02, 2021 340.82 342.22 340.24 341.92 2,770,495 +1.36(+0.40%)
Nov 01, 2021 340.86 340.88 339.47 340.56 2,687,282 +0.85(+0.25%)
Oct 29, 2021 338.21 339.98 337.96 339.70 3,142,114 +0.88(+0.26%)
Oct 28, 2021 337.35 338.90 337.35 338.82 2,624,356 +2.20(+0.65%)
Oct 27, 2021 339.57 339.77 336.60 336.62 3,733,428 -2.39(-0.70%)
Oct 26, 2021 340.02 339.01 3,353,832 -0.05(-0.01%)
Oct 25, 2021 338.88 339.38 337.87 339.06 2,652,788 +0.77(+0.23%)
Oct 22, 2021 337.56 339.13 336.95 338.29 4,083,448 +0.74(+0.22%)
Oct 21, 2021 337.01 337.68 335.98 337.55 2,364,975 -0.07(-0.02%)
Oct 20, 2021 336.18 338.14 336.05 337.62 3,027,402 +1.49(+0.44%)
Oct 19, 2021 335.38 336.18 334.56 336.13 2,508,059 +1.86(+0.56%)
Oct 18, 2021 333.17 334.87 332.13 334.27 3,486,183 -0.33(-0.10%)
Oct 15, 2021 333.47 334.82 332.77 334.60 4,436,244 +3.64(+1.10%)
Oct 14, 2021 329.14 331.05 328.57 330.96 4,765,368 +4.97(+1.52%)
Oct 13, 2021 326.05 326.62 323.37 326.00 4,420,411 +0.10(+0.03%)
Oct 12, 2021 327.51 328.09 325.33 325.89 5,377,628 -1.14(-0.35%)
Oct 11, 2021 329.57 331.37 326.92 327.03 4,319,487 -2.42(-0.73%)
Oct 08, 2021 329.82 330.33 328.55 329.45 3,859,083 -0.10(-0.03%)
Oct 07, 2021 328.82 331.57 328.78 329.54 5,594,831 +3.33(+1.02%)
Oct 06, 2021 322.76 326.39 320.86 326.21 6,615,806 +0.94(+0.29%)
Oct 05, 2021 323.38 326.92 322.75 325.28 4,032,478 +2.96(+0.92%)
Oct 04, 2021 324.78 326.13 320.48 322.32 7,421,588 -3.00(-0.92%)
Oct 01, 2021 322.34 326.84 320.11 325.32 6,561,185 +4.63(+1.45%)
Sep 30, 2021 327.13 327.47 320.66 320.69 8,358,559 -5.19(-1.59%)
Sep 29, 2021 325.98 327.69 325.06 325.88 4,341,116 +0.81(+0.25%)
Sep 28, 2021 329.24 329.72 324.59 325.08 7,899,714 -5.39(-1.63%)
Sep 27, 2021 330.17 332.26 330.06 330.47 3,611,971 +0.70(+0.21%)
Sep 24, 2021 328.47 330.30 328.29 329.77 3,292,912 +0.29(+0.09%)
Sep 23, 2021 326.87 330.53 326.60 329.48 5,922,201 +4.80(+1.48%)
Sep 22, 2021 323.41 326.41 322.73 324.68 7,237,971 +3.21(+1.00%)
Sep 21, 2021 323.65 325.22 321.37 321.47 6,402,268 -0.27(-0.09%)
Sep 20, 2021 322.52 324.36 318.51 321.74 10,547,236 -5.92(-1.81%)
Sep 17, 2021 328.80 329.61 327.11 327.66 5,676,287 -1.71(-0.52%)
Sep 16, 2021 330.06 331.16 327.30 329.37 3,850,810 -0.60(-0.18%)
Sep 15, 2021 327.69 330.58 327.10 329.97 3,451,116 +2.22(+0.68%)
Sep 14, 2021 331.47 331.63 327.02 327.75 4,123,940 -2.68(-0.81%)
Sep 13, 2021 330.06 331.03 328.69 330.43 5,748,155 +2.46(+0.75%)
Sep 10, 2021 332.27 332.66 327.84 327.97 4,798,344 -2.47(-0.75%)
Sep 09, 2021 331.62 333.46 330.07 330.44 3,680,752 -1.34(-0.40%)
Sep 08, 2021 331.86 333.14 330.75 331.78 3,247,338 -0.67(-0.20%)
Sep 07, 2021 334.53 334.58 332.02 332.45 3,339,801 -2.56(-0.76%)
Sep 03, 2021 334.57 335.49 334.01 335.00 2,610,150 -0.69(-0.21%)
Sep 02, 2021 335.61 335.99 334.80 335.69 2,528,339 +1.25(+0.37%)
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.