Skip to main content

Dow Industrials SPDR (NY: DIA )

416.84 -0.42 (-0.10%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,805 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,981 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,610 -4.87(-1.46%)
Nov 25, 2022 331.28 332.93 331.22 332.66 1,547,206 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,008 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,653 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,824 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,556 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,155 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,407 -0.14(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,723 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,186 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,031 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,456 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,244 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,724 +3.18(+1.00%)
Nov 07, 2022 314.22 317.91 313.27 317.39 4,665,322 +4.14(+1.32%)
Nov 04, 2022 312.75 315.19 308.62 313.26 6,481,382 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,952 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,204 -4.88(-1.55%)
Nov 01, 2022 318.31 318.75 313.89 315.45 4,520,085 -0.98(-0.31%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,754 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,937 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,106 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,389 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,837 +3.33(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,864 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,381 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,164 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,575 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,450 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,490 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,562 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,053 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,447 -0.13(-0.04%)
Oct 11, 2022 281.24 286.02 280.79 282.31 3,983,563 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,253 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,425 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,460 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.60 292.45 2,841,270 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,776 +8.06(+2.83%)
Oct 03, 2022 280.63 286.25 279.58 284.72 3,577,455 +7.23(+2.61%)
Sep 30, 2022 281.26 283.44 277.24 277.49 3,962,527 -4.74(-1.68%)
Sep 29, 2022 284.70 284.78 279.95 282.23 3,467,626 -4.37(-1.52%)
Sep 28, 2022 282.37 287.85 281.11 286.60 4,134,856 +5.24(+1.86%)
Sep 27, 2022 284.71 286.40 279.61 281.35 4,021,050 -1.37(-0.48%)
Sep 26, 2022 284.54 286.12 281.54 282.72 4,311,289 -3.03(-1.06%)
Sep 23, 2022 287.65 287.82 282.41 285.75 5,124,373 -4.50(-1.55%)
Sep 22, 2022 291.26 292.62 289.65 290.26 3,614,920 -1.25(-0.43%)
Sep 21, 2022 297.98 299.67 291.42 291.50 5,289,733 -5.03(-1.70%)
Sep 20, 2022 297.18 297.47 294.18 296.53 2,920,295 -3.02(-1.01%)
Sep 19, 2022 294.94 299.60 294.86 299.56 2,824,920 +2.03(+0.68%)
Sep 16, 2022 295.51 298.04 294.92 297.53 4,214,957 -1.44(-0.48%)
Sep 15, 2022 300.19 302.01 298.17 298.96 3,409,286 -1.64(-0.54%)
Sep 14, 2022 300.89 301.97 298.17 300.60 2,976,194 +0.32(+0.11%)
Sep 13, 2022 307.10 307.86 299.42 300.29 4,462,770 -12.37(-3.96%)
Sep 12, 2022 311.42 313.72 311.34 312.65 2,578,051 +2.21(+0.71%)
Sep 09, 2022 308.33 311.08 307.77 310.45 2,573,761 +3.89(+1.27%)
Sep 08, 2022 303.14 306.71 302.16 306.56 3,425,679 +1.84(+0.60%)
Sep 07, 2022 300.20 305.30 300.01 304.72 2,614,012 +3.98(+1.32%)
Sep 06, 2022 303.00 303.63 299.51 300.74 3,446,388 -1.50(-0.50%)
Sep 02, 2022 308.03 308.97 300.84 302.24 3,972,070 -3.18(-1.04%)
Sep 01, 2022 302.75 305.60 301.22 305.42 3,349,908 +1.36(+0.45%)
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%)
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.