Dow Industrials SPDR (NY: DIA )

343.52 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 290.45 292.69 286.29 286.55 3,837,259 -4.90(-1.68%)
Sep 29, 2022 294.00 294.08 289.09 291.44 3,358,004 -4.51(-1.52%)
Sep 28, 2022 291.58 297.25 290.29 295.95 4,004,140 +5.42(+1.86%)
Sep 27, 2022 294.01 295.75 288.74 290.54 3,893,932 -1.42(-0.49%)
Sep 26, 2022 293.83 295.46 290.73 291.95 4,174,996 -3.13(-1.06%)
Sep 23, 2022 297.04 297.22 291.63 295.08 4,962,376 -4.65(-1.55%)
Sep 22, 2022 300.77 302.18 299.10 299.73 3,500,641 -1.29(-0.43%)
Sep 21, 2022 307.71 309.46 300.94 301.02 5,122,508 -5.20(-1.70%)
Sep 20, 2022 306.88 307.18 303.78 306.21 2,827,975 -3.12(-1.01%)
Sep 19, 2022 304.57 309.38 304.49 309.34 2,735,616 +2.10(+0.68%)
Sep 16, 2022 305.16 307.77 304.55 307.24 4,081,709 -1.48(-0.48%)
Sep 15, 2022 309.99 311.87 307.90 308.72 3,301,509 -1.69(-0.54%)
Sep 14, 2022 310.71 311.83 307.90 310.42 2,882,108 +0.33(+0.11%)
Sep 13, 2022 317.12 317.91 309.19 310.09 4,321,690 -12.77(-3.96%)
Sep 12, 2022 321.59 323.96 321.51 322.86 2,496,552 +2.28(+0.71%)
Sep 09, 2022 318.39 321.24 317.82 320.58 2,492,397 +4.02(+1.27%)
Sep 08, 2022 313.03 316.72 312.03 316.56 3,317,384 +1.90(+0.60%)
Sep 07, 2022 310.00 315.27 309.81 314.66 2,531,376 +4.11(+1.32%)
Sep 06, 2022 312.89 313.54 309.29 310.56 3,337,439 -1.55(-0.50%)
Sep 02, 2022 318.08 319.06 310.66 312.11 3,846,502 -3.28(-1.04%)
Sep 01, 2022 312.63 315.58 311.05 315.39 3,244,008 +1.40(+0.45%)
Aug 31, 2022 316.78 318.48 313.94 313.99 2,990,958 -2.38(-0.75%)
Aug 30, 2022 320.39 320.47 314.90 316.36 2,940,520 -3.04(-0.95%)
Aug 29, 2022 318.85 321.63 318.06 319.41 2,910,207 -1.82(-0.57%)
Aug 26, 2022 331.73 331.91 321.12 321.23 4,213,250 -10.17(-3.07%)
Aug 25, 2022 328.35 331.39 327.27 331.39 2,516,064 +3.27(+1.00%)
Aug 24, 2022 327.20 329.29 326.60 328.12 2,591,758 +0.75(+0.23%)
Aug 23, 2022 328.57 329.70 326.91 327.38 2,911,368 -1.64(-0.50%)
Aug 22, 2022 331.36 331.76 328.42 329.02 2,697,482 -6.25(-1.86%)
Aug 19, 2022 336.57 336.88 334.49 335.26 2,020,983 -2.87(-0.85%)
Aug 18, 2022 337.75 338.55 336.53 338.13 1,890,152 +0.38(+0.11%)
Aug 17, 2022 337.23 339.60 336.27 337.75 2,977,795 -1.53(-0.45%)
Aug 16, 2022 336.38 340.62 336.32 339.28 3,923,988 +2.35(+0.70%)
Aug 15, 2022 333.69 337.41 333.64 336.93 1,949,490 +1.53(+0.46%)
Aug 12, 2022 332.39 335.49 331.79 335.40 2,625,735 +4.09(+1.23%)
Aug 11, 2022 333.41 334.38 330.79 331.31 2,417,454 +0.51(+0.15%)
Aug 10, 2022 330.21 331.43 329.58 330.81 2,952,919 +5.25(+1.61%)
Aug 09, 2022 325.92 326.58 324.84 325.55 1,664,958 -0.51(-0.16%)
Aug 08, 2022 327.44 328.74 325.36 326.06 2,547,632 +0.45(+0.14%)
Aug 05, 2022 322.73 325.83 322.60 325.61 2,691,783 +0.61(+0.19%)
Aug 04, 2022 325.33 326.00 324.20 325.01 2,623,988 -0.80(-0.24%)
Aug 03, 2022 323.36 326.77 322.80 325.80 2,582,206 +4.09(+1.27%)
Aug 02, 2022 324.62 325.42 321.57 321.71 5,515,131 -3.97(-1.22%)
Aug 01, 2022 324.56 327.35 324.10 325.68 2,764,878 -0.62(-0.19%)
Jul 29, 2022 323.18 326.90 322.59 326.30 3,248,983 +3.41(+1.05%)
Jul 28, 2022 320.13 323.78 317.51 322.89 2,705,508 +3.20(+1.00%)
Jul 27, 2022 316.59 321.12 315.75 319.70 3,357,585 +4.44(+1.41%)
Jul 26, 2022 316.60 317.18 314.82 315.26 2,115,860 -2.40(-0.76%)
Jul 25, 2022 317.77 318.09 315.96 317.66 4,026,674 +0.89(+0.28%)
Jul 22, 2022 319.45 319.88 315.06 316.77 3,287,722 -1.34(-0.42%)
Jul 21, 2022 315.35 318.14 313.11 318.11 2,174,026 +1.66(+0.52%)
Jul 20, 2022 315.95 317.13 314.18 316.45 3,263,940 +0.62(+0.20%)
Jul 19, 2022 310.82 316.11 310.41 315.82 3,020,449 +7.41(+2.40%)
Jul 18, 2022 313.49 314.08 307.50 308.42 2,360,519 -2.00(-0.64%)
Jul 15, 2022 308.58 310.53 306.93 310.41 3,049,456 +6.34(+2.09%)
Jul 14, 2022 300.36 304.53 299.18 304.07 2,914,183 -1.34(-0.44%)
Jul 13, 2022 303.86 307.58 302.79 305.41 3,506,002 -2.20(-0.72%)
Jul 12, 2022 308.20 311.17 306.26 307.61 2,826,550 -1.72(-0.56%)
Jul 11, 2022 309.29 311.36 308.80 309.33 2,651,107 -1.75(-0.56%)
Jul 08, 2022 311.12 312.74 309.80 311.08 2,110,315 -0.49(-0.16%)
Jul 07, 2022 310.16 311.88 309.24 311.56 2,283,667 +3.51(+1.14%)
Jul 06, 2022 307.64 309.92 305.60 308.05 2,511,151 +0.69(+0.23%)
Jul 05, 2022 304.27 307.40 301.27 307.36 3,787,520 -1.13(-0.37%)
Jul 01, 2022 305.06 308.94 302.45 308.49 3,340,411 +3.01(+0.98%)
Jun 30, 2022 304.42 307.46 301.94 305.48 4,143,308 -2.21(-0.72%)
Jun 29, 2022 308.04 309.11 306.48 307.69 2,474,696 +0.70(+0.23%)
Jun 28, 2022 313.60 316.33 306.88 306.99 3,051,331 -4.98(-1.60%)
Jun 27, 2022 313.00 313.49 311.00 311.97 1,910,408 -0.65(-0.21%)
Jun 24, 2022 306.85 312.72 306.77 312.62 3,340,202 +8.22(+2.70%)
Jun 23, 2022 303.35 304.73 300.48 304.41 3,608,713 +2.11(+0.70%)
Jun 22, 2022 299.24 305.34 299.04 302.29 6,402,721 -0.68(-0.22%)
Jun 21, 2022 300.78 304.14 300.32 302.97 3,269,581 +6.52(+2.20%)
Jun 17, 2022 296.00 299.29 294.14 296.45 4,774,267 -0.48(-0.16%)
Jun 16, 2022 298.39 298.68 295.07 296.93 4,986,529 -7.26(-2.39%)
Jun 15, 2022 303.37 307.61 299.27 304.19 7,129,786 +2.90(+0.96%)
Jun 14, 2022 303.58 304.38 298.94 301.29 3,757,165 -1.27(-0.42%)
Jun 13, 2022 304.46 306.56 301.15 302.56 6,374,888 -8.70(-2.80%)
Jun 10, 2022 315.16 315.62 311.21 311.26 4,609,660 -8.55(-2.67%)
Jun 09, 2022 324.91 326.73 319.84 319.81 2,611,661 -6.32(-1.94%)
Jun 08, 2022 327.29 328.64 325.31 326.12 2,052,560 -2.76(-0.84%)
Jun 07, 2022 323.59 329.18 323.59 328.88 2,446,243 +2.69(+0.83%)
Jun 06, 2022 328.31 329.45 325.28 326.19 1,976,473 +0.10(+0.03%)
Jun 03, 2022 326.61 328.45 325.48 326.09 4,192,325 -3.39(-1.03%)
Jun 02, 2022 325.30 329.49 322.14 329.48 3,755,128 +4.37(+1.34%)
Jun 01, 2022 329.12 329.66 322.87 325.11 3,757,076 -1.82(-0.56%)
May 31, 2022 326.90 329.26 324.42 326.93 4,395,179 -1.85(-0.56%)
May 27, 2022 323.81 328.84 323.59 328.79 2,800,822 +5.56(+1.72%)
May 26, 2022 319.75 324.53 319.71 323.22 3,301,153 +5.12(+1.61%)
May 25, 2022 314.83 319.35 314.31 318.10 4,657,574 +1.87(+0.59%)
May 24, 2022 313.44 316.98 310.52 316.23 5,310,364 +0.54(+0.17%)
May 23, 2022 312.20 316.49 311.67 315.69 4,526,293 +6.36(+2.06%)
May 20, 2022 311.68 311.95 303.25 309.33 4,680,342 -0.01(-0.00%)
May 19, 2022 308.30 312.47 307.02 309.34 3,880,551 -2.34(-0.75%)
May 18, 2022 320.24 320.42 310.58 311.69 3,699,414 -11.41(-3.53%)
May 17, 2022 322.83 323.36 319.50 323.09 3,356,442 +4.27(+1.34%)
May 16, 2022 317.77 321.58 315.78 318.83 3,736,103 +0.54(+0.17%)
May 13, 2022 316.41 319.07 314.94 318.28 4,289,366 +4.53(+1.45%)
May 12, 2022 312.72 315.52 308.70 313.75 6,871,631 -0.81(-0.26%)
May 11, 2022 317.80 322.08 314.26 314.56 9,486,754 -3.33(-1.05%)
May 10, 2022 322.50 323.60 315.15 317.89 7,808,293 -0.76(-0.24%)
May 09, 2022 321.00 322.37 317.43 318.65 7,913,271 -6.39(-1.97%)
May 06, 2022 323.73 326.60 320.77 325.04 10,776,203 -1.16(-0.35%)
May 05, 2022 333.69 334.10 322.91 326.19 9,181,267 -10.22(-3.04%)
May 04, 2022 327.74 336.99 326.16 336.42 10,699,644 +9.23(+2.82%)
May 03, 2022 327.12 329.34 325.08 327.19 6,125,676 +0.50(+0.15%)
May 02, 2022 326.30 328.27 320.49 326.69 9,331,408 +1.04(+0.32%)
Apr 29, 2022 333.49 335.07 325.07 325.65 6,576,222 -9.48(-2.83%)
Apr 28, 2022 331.13 336.36 328.42 335.13 6,050,518 +6.18(+1.88%)
Apr 27, 2022 329.79 332.87 327.02 328.95 6,978,314 +0.57(+0.17%)
Apr 26, 2022 333.89 334.90 328.20 328.38 7,704,345 -8.01(-2.38%)
Apr 25, 2022 332.33 336.90 329.12 336.39 6,889,876 +2.26(+0.68%)
Apr 22, 2022 342.10 342.17 333.60 334.13 6,944,123 -9.32(-2.71%)
Apr 21, 2022 349.62 350.53 342.93 343.45 5,435,248 -3.77(-1.09%)
Apr 20, 2022 346.76 348.75 345.99 347.22 5,744,657 +2.38(+0.69%)
Apr 19, 2022 340.07 345.46 340.03 344.84 4,309,452 +4.96(+1.46%)
Apr 18, 2022 339.66 341.83 338.43 339.88 3,981,359 -0.19(-0.06%)
Apr 14, 2022 342.46 344.46 340.03 340.07 4,231,437 -1.33(-0.39%)
Apr 13, 2022 337.38 341.69 337.23 341.40 3,650,143 +3.50(+1.03%)
Apr 12, 2022 340.07 342.38 336.70 337.90 4,557,869 -0.97(-0.29%)
Apr 11, 2022 341.00 342.70 338.42 338.87 5,379,428 -4.12(-1.20%)
Apr 08, 2022 341.35 344.72 340.30 342.99 4,593,813 +1.38(+0.40%)
Apr 07, 2022 339.44 342.72 337.58 341.61 4,658,057 +1.20(+0.35%)
Apr 06, 2022 339.26 341.70 338.38 340.40 5,494,851 -1.57(-0.46%)
Apr 05, 2022 343.44 346.62 341.14 341.97 4,386,448 -2.86(-0.83%)
Apr 04, 2022 343.26 344.88 341.67 344.84 3,875,369 +1.21(+0.35%)
Apr 01, 2022 343.76 343.96 340.89 343.62 3,605,678 +1.17(+0.34%)
Mar 31, 2022 346.64 347.14 342.39 342.46 4,027,615 -5.22(-1.50%)
Mar 30, 2022 347.71 349.01 346.02 347.68 3,956,897 -0.84(-0.24%)
Mar 29, 2022 348.21 349.25 345.71 348.52 4,826,807 +3.44(+1.00%)
Mar 28, 2022 343.37 345.08 341.02 345.08 2,998,766 +0.94(+0.27%)
Mar 25, 2022 343.42 344.92 341.82 344.14 3,248,489 +1.46(+0.43%)
Mar 24, 2022 340.15 342.68 339.11 342.68 3,602,776 +3.60(+1.06%)
Mar 23, 2022 341.39 342.07 339.02 339.08 4,149,318 -4.67(-1.36%)
Mar 22, 2022 342.74 344.33 342.49 343.75 4,485,801 +2.67(+0.78%)
Mar 21, 2022 342.24 343.54 338.97 341.08 4,384,420 -1.73(-0.50%)
Mar 18, 2022 339.29 343.06 338.33 342.81 5,979,299 +2.48(+0.73%)
Mar 17, 2022 334.90 340.47 334.58 340.33 6,121,356 +4.03(+1.20%)
Mar 16, 2022 334.17 336.36 329.58 336.30 9,716,191 +5.09(+1.54%)
Mar 15, 2022 327.08 331.86 326.20 331.21 6,744,584 +6.03(+1.85%)
Mar 14, 2022 326.84 329.64 323.92 325.18 5,721,602 +0.05(+0.02%)
Mar 11, 2022 329.15 330.76 324.81 325.13 7,027,585 -2.06(-0.63%)
Mar 10, 2022 324.44 327.92 323.81 327.19 3,359,750 -1.27(-0.39%)
Mar 09, 2022 328.19 330.08 326.66 328.46 4,729,890 +6.77(+2.10%)
Mar 08, 2022 323.62 329.45 321.23 321.69 8,311,673 -1.91(-0.59%)
Mar 07, 2022 330.23 330.33 323.48 323.60 6,674,518 -7.88(-2.38%)
Mar 04, 2022 329.65 331.88 327.87 331.49 6,124,773 -1.63(-0.49%)
Mar 03, 2022 335.66 337.02 331.69 333.12 7,836,246 -0.86(-0.26%)
Mar 02, 2022 330.30 335.41 329.73 333.98 6,994,966 +5.75(+1.75%)
Mar 01, 2022 332.27 334.00 326.42 328.23 8,646,925 -6.09(-1.82%)
Feb 28, 2022 330.97 334.79 329.83 334.31 8,335,736 -1.18(-0.35%)
Feb 25, 2022 328.74 335.97 330.11 335.50 9,639,111 +8.08(+2.47%)
Feb 24, 2022 318.04 327.81 317.90 327.42 14,352,132 +0.81(+0.25%)
Feb 23, 2022 333.15 333.25 325.92 326.61 5,801,235 -4.42(-1.34%)
Feb 22, 2022 333.77 335.22 328.64 331.03 8,052,601 -4.90(-1.46%)
Feb 18, 2022 335.93 0 -2.15(-0.64%)
Feb 17, 2022 341.77 342.04 337.27 338.08 4,502,126 -5.05(-1.47%)
Feb 16, 2022 343.07 345.00 341.06 343.12 4,560,082 -1.39(-0.40%)
Feb 15, 2022 343.24 345.04 342.67 344.51 5,013,950 +4.26(+1.25%)
Feb 14, 2022 341.07 341.88 337.60 340.25 7,426,770 -1.38(-0.40%)
Feb 11, 2022 346.71 348.64 340.59 341.63 8,347,603 -5.17(-1.49%)
Feb 10, 2022 349.00 352.22 345.31 346.80 10,458,590 -5.04(-1.43%)
Feb 09, 2022 351.52 352.26 350.85 351.84 4,854,604 +3.08(+0.88%)
Feb 08, 2022 345.87 349.56 345.07 348.76 4,634,730 +3.58(+1.04%)
Feb 07, 2022 345.53 347.40 344.14 345.18 4,821,036 +0.03(+0.01%)
Feb 04, 2022 344.69 347.49 342.15 345.15 8,673,735 -0.11(-0.03%)
Feb 03, 2022 349.04 344.87 345.26 9,490,473 -4.97(-1.42%)
Feb 02, 2022 347.83 350.85 347.01 350.23 8,951,000 +2.06(+0.59%)
Feb 01, 2022 345.93 348.49 343.98 348.17 7,755,862 +2.81(+0.81%)
Jan 31, 2022 340.14 345.63 345.36 8,514,747 +3.90(+1.14%)
Jan 28, 2022 336.29 341.44 332.39 341.45 12,207,926 +5.47(+1.63%)
Jan 27, 2022 338.79 341.96 334.35 335.98 13,036,127 +0.09(+0.03%)
Jan 26, 2022 340.40 342.33 333.78 335.89 19,327,584 -1.48(-0.44%)
Jan 25, 2022 334.71 339.60 329.87 337.37 18,934,264 -0.84(-0.25%)
Jan 24, 2022 332.91 338.51 325.95 338.20 30,200,274 +1.44(+0.43%)
Jan 21, 2022 341.43 343.16 336.56 336.77 16,826,214 -4.64(-1.36%)
Jan 20, 2022 345.49 349.00 340.90 341.41 9,102,486 -2.97(-0.86%)
Jan 19, 2022 348.87 349.49 344.25 344.38 7,495,729 -3.44(-0.99%)
Jan 18, 2022 349.28 349.31 346.61 347.82 8,307,621 -5.20(-1.47%)
Jan 14, 2022 353.02 0 -2.02(-0.57%)
Jan 13, 2022 358.01 358.91 354.31 355.05 6,527,801 -1.72(-0.48%)
Jan 12, 2022 357.54 358.35 355.51 356.77 4,569,744 +0.40(+0.11%)
Jan 11, 2022 354.55 356.57 351.61 356.37 7,441,721 +1.72(+0.48%)
Jan 10, 2022 354.92 355.07 350.37 354.64 8,225,222 -1.49(-0.42%)
Jan 07, 2022 355.73 357.67 354.99 356.14 5,906,914 -0.08(-0.02%)
Jan 06, 2022 357.91 358.44 355.80 356.22 7,127,272 -1.67(-0.47%)
Jan 05, 2022 361.45 363.20 357.78 357.89 7,755,502 -3.71(-1.03%)
Jan 04, 2022 361.08 362.92 360.95 361.60 5,552,994 +2.15(+0.60%)
Jan 03, 2022 358.13 359.62 356.13 359.45 5,714,863 +2.32(+0.65%)
Dec 31, 2021 357.32 358.53 356.73 357.13 3,188,083 -0.74(-0.21%)
Dec 30, 2021 359.46 360.47 357.41 357.87 2,903,582 -0.76(-0.21%)
Dec 29, 2021 357.70 359.40 357.59 358.63 3,056,552 +0.84(+0.23%)
Dec 28, 2021 356.93 358.90 356.71 357.79 3,101,325 +1.05(+0.29%)
Dec 27, 2021 353.93 356.78 353.57 356.74 2,639,234 +3.50(+0.99%)
Dec 23, 2021 352.29 354.36 352.06 353.24 2,701,043 +1.94(+0.55%)
Dec 22, 2021 348.90 351.47 348.14 351.30 3,045,987 +2.44(+0.70%)
Dec 21, 2021 346.16 348.93 345.52 348.87 4,772,025 +5.54(+1.61%)
Dec 20, 2021 343.43 343.69 340.64 343.32 7,412,860 -4.29(-1.23%)
Dec 17, 2021 350.23 350.85 346.70 347.61 10,830,148 -5.06(-1.43%)
Dec 16, 2021 354.46 355.68 351.56 352.67 9,651,068 -0.36(-0.10%)
Dec 15, 2021 349.12 353.19 347.76 353.03 9,449,907 +3.57(+1.02%)
Dec 14, 2021 349.01 351.66 348.28 349.46 4,150,331 -0.85(-0.24%)
Dec 13, 2021 352.66 353.21 349.89 350.31 4,645,659 -3.13(-0.89%)
Dec 10, 2021 352.81 353.54 350.87 353.44 3,929,274 +2.08(+0.59%)
Dec 09, 2021 350.03 352.41 349.63 351.36 3,844,351 +0.12(+0.03%)
Dec 08, 2021 351.42 352.11 349.70 351.24 3,416,123 +0.25(+0.07%)
Dec 07, 2021 349.22 351.85 349.09 351.00 5,364,416 +4.83(+1.39%)
Dec 06, 2021 342.68 347.35 342.25 346.17 7,152,172 +6.46(+1.90%)
Dec 03, 2021 341.31 341.93 336.62 339.72 11,583,622 -0.36(-0.11%)
Dec 02, 2021 335.37 341.39 334.74 340.08 8,469,707 +6.04(+1.81%)
Dec 01, 2021 341.48 343.77 333.91 334.04 8,577,783 -4.36(-1.29%)
Nov 30, 2021 342.13 343.34 337.87 338.40 9,701,874 -6.17(-1.79%)
Nov 29, 2021 345.95 346.12 342.35 344.57 5,332,608 +2.13(+0.62%)
Nov 26, 2021 343.73 344.84 340.81 342.44 9,249,243 -8.84(-2.52%)
Nov 24, 2021 349.35 351.45 349.10 351.28 4,328,284 +0.01(+0.00%)
Nov 23, 2021 349.57 351.62 348.64 351.27 5,900,876 +1.79(+0.51%)
Nov 22, 2021 350.74 352.47 349.38 349.49 5,023,910 +0.29(+0.08%)
Nov 19, 2021 351.15 351.15 348.68 349.20 3,612,118 -2.69(-0.76%)
Nov 18, 2021 352.56 352.14 351.68 351.89 3,511,024 -0.49(-0.14%)
Nov 17, 2021 353.94 354.07 352.08 352.38 3,033,857 -2.04(-0.57%)
Nov 16, 2021 354.31 355.99 354.19 354.42 2,784,923 +0.67(+0.19%)
Nov 15, 2021 355.07 355.20 353.22 353.74 2,606,988 -0.04(-0.01%)
Nov 12, 2021 353.20 354.23 352.12 353.78 3,165,497 +1.78(+0.51%)
Nov 11, 2021 353.69 353.76 351.92 352.00 2,507,023 -1.58(-0.45%)
Nov 10, 2021 355.00 353.57 3,583,030 -2.16(-0.61%)
Nov 09, 2021 356.63 356.71 354.31 355.74 3,756,558 -1.02(-0.29%)
Nov 08, 2021 357.48 358.05 355.79 356.76 3,119,252 +1.00(+0.28%)
Nov 05, 2021 355.43 357.37 354.38 355.76 4,584,167 +1.91(+0.54%)
Nov 04, 2021 353.84 354.14 352.40 353.85 3,951,668 -0.21(-0.06%)
Nov 03, 2021 352.44 354.33 351.45 354.06 3,629,459 +0.97(+0.27%)
Nov 02, 2021 351.95 353.39 351.34 353.08 2,682,919 +1.41(+0.40%)
Nov 01, 2021 351.99 352.00 350.55 351.68 2,602,336 +0.88(+0.25%)
Oct 29, 2021 349.25 351.08 348.99 350.79 3,042,791 +0.91(+0.26%)
Oct 28, 2021 348.37 349.96 348.37 349.88 2,541,399 +2.27(+0.65%)
Oct 27, 2021 350.66 350.86 347.59 347.61 3,615,413 -2.47(-0.70%)
Oct 26, 2021 351.12 350.08 3,247,817 -0.05(-0.01%)
Oct 25, 2021 349.94 350.46 348.89 350.13 2,568,933 +0.79(+0.23%)
Oct 22, 2021 348.58 350.20 347.94 349.33 3,954,369 +0.76(+0.22%)
Oct 21, 2021 348.01 348.70 346.95 348.57 2,290,217 -0.07(-0.02%)
Oct 20, 2021 347.15 349.18 347.01 348.64 2,931,705 +1.54(+0.44%)
Oct 19, 2021 346.33 347.15 345.48 347.10 2,428,778 +1.92(+0.56%)
Oct 18, 2021 344.05 345.80 342.98 345.18 3,375,984 -0.34(-0.10%)
Oct 15, 2021 344.35 345.75 343.63 345.53 4,296,013 +3.76(+1.10%)
Oct 14, 2021 339.89 341.86 339.29 341.77 4,614,728 +5.13(+1.52%)
Oct 13, 2021 336.70 337.29 333.93 336.64 4,280,676 +0.11(+0.03%)
Oct 12, 2021 338.20 338.80 335.95 336.53 5,207,634 -1.18(-0.35%)
Oct 11, 2021 340.33 342.19 337.59 337.71 4,182,942 -2.50(-0.73%)
Oct 08, 2021 340.58 341.11 339.27 340.20 3,737,092 -0.10(-0.03%)
Oct 07, 2021 339.56 342.39 339.52 340.30 5,417,971 +3.44(+1.02%)
Oct 06, 2021 333.30 337.04 331.33 336.86 6,406,672 +0.97(+0.29%)
Oct 05, 2021 333.94 337.59 333.29 335.89 3,905,006 +3.05(+0.92%)
Oct 04, 2021 335.39 336.78 330.94 332.84 7,186,981 -3.10(-0.92%)
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.