Skip to main content

Dow Industrials SPDR (NY: DIA )

397.48 -0.08 (-0.02%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 338.37 339.71 337.91 338.99 3,070,874 +2.65(+0.79%)
Jun 29, 2023 333.63 336.56 333.33 336.34 2,942,216 +2.49(+0.75%)
Jun 28, 2023 333.94 334.15 332.66 333.84 2,337,000 -0.59(-0.18%)
Jun 27, 2023 332.33 334.85 332.33 334.43 1,802,758 +2.06(+0.62%)
Jun 26, 2023 332.04 333.30 331.20 332.37 2,334,106 -0.02(-0.01%)
Jun 23, 2023 332.35 333.41 331.47 332.39 3,775,020 -2.15(-0.64%)
Jun 22, 2023 334.15 335.12 333.46 334.54 2,645,126 -0.09(-0.03%)
Jun 21, 2023 334.82 336.09 333.89 334.63 3,091,972 -1.01(-0.30%)
Jun 20, 2023 336.48 336.78 334.21 335.65 3,590,800 -2.45(-0.73%)
Jun 16, 2023 340.47 340.84 337.88 338.10 5,656,733 -1.03(-0.30%)
Jun 15, 2023 334.78 339.93 334.62 339.13 4,797,661 +4.28(+1.28%)
Jun 14, 2023 335.81 336.45 332.81 334.85 3,827,137 -2.16(-0.64%)
Jun 13, 2023 336.15 338.01 336.01 337.02 3,306,204 +1.43(+0.42%)
Jun 12, 2023 334.18 335.72 333.68 335.59 2,072,715 +1.87(+0.56%)
Jun 09, 2023 333.03 334.69 332.79 333.72 3,217,582 +0.45(+0.14%)
Jun 08, 2023 331.71 333.71 331.24 333.27 2,771,510 +1.61(+0.49%)
Jun 07, 2023 331.04 332.00 330.44 331.66 2,784,006 +0.98(+0.30%)
Jun 06, 2023 330.53 331.23 329.00 330.67 2,871,321 +0.04(+0.01%)
Jun 05, 2023 332.68 332.94 330.46 330.63 4,019,184 -1.91(-0.57%)
Jun 02, 2023 327.79 332.96 327.66 332.54 5,677,595 +7.01(+2.15%)
Jun 01, 2023 323.53 326.55 321.97 325.53 3,131,982 +1.40(+0.43%)
May 31, 2023 324.06 324.77 322.34 324.13 3,118,419 -0.98(-0.30%)
May 30, 2023 325.24 325.90 323.54 325.11 3,529,138 -0.31(-0.10%)
May 26, 2023 322.76 326.20 322.56 325.43 3,639,569 +3.04(+0.94%)
May 25, 2023 322.70 323.35 320.49 322.39 3,555,270 -0.25(-0.08%)
May 24, 2023 324.60 324.84 322.12 322.64 3,024,224 -2.56(-0.79%)
May 23, 2023 326.33 327.65 324.68 325.20 2,565,107 -2.25(-0.69%)
May 22, 2023 328.65 329.66 326.59 327.45 2,590,612 -1.27(-0.39%)
May 19, 2023 330.46 330.95 327.77 328.72 3,768,363 -1.13(-0.34%)
May 18, 2023 327.73 330.22 326.60 329.85 3,610,286 +1.42(+0.43%)
May 17, 2023 326.00 328.98 324.77 328.43 3,121,509 +4.18(+1.29%)
May 16, 2023 326.56 326.92 324.18 324.25 2,310,733 -3.36(-1.02%)
May 15, 2023 327.35 328.08 325.73 327.60 2,210,795 +0.56(+0.17%)
May 12, 2023 328.24 328.27 325.19 327.04 2,685,997 -0.13(-0.04%)
May 11, 2023 327.57 327.70 325.34 327.17 2,800,148 -2.12(-0.64%)
May 10, 2023 331.17 331.61 326.35 329.29 3,428,160 -0.27(-0.08%)
May 09, 2023 329.21 330.46 328.96 329.56 1,961,030 -0.44(-0.13%)
May 08, 2023 330.94 331.15 328.90 330.01 1,822,583 -0.50(-0.15%)
May 05, 2023 328.08 331.26 327.77 330.51 3,609,431 +5.30(+1.63%)
May 04, 2023 327.12 327.43 323.28 325.21 3,637,968 -2.73(-0.83%)
May 03, 2023 330.90 331.93 327.76 327.94 3,996,758 -2.71(-0.82%)
May 02, 2023 333.66 333.72 328.13 330.64 3,335,078 -3.43(-1.03%)
May 01, 2023 334.80 336.26 333.97 334.07 2,338,335 -0.66(-0.20%)
Apr 28, 2023 330.96 334.74 330.90 334.73 3,719,861 +2.78(+0.84%)
Apr 27, 2023 328.00 332.32 327.66 331.95 3,120,648 +5.15(+1.58%)
Apr 26, 2023 329.40 330.24 326.17 326.80 3,646,248 -2.34(-0.71%)
Apr 25, 2023 331.92 332.42 329.01 329.13 2,791,929 -3.36(-1.01%)
Apr 24, 2023 331.67 332.65 330.98 332.49 2,330,818 +0.63(+0.19%)
Apr 21, 2023 332.01 332.32 330.59 331.86 2,516,563 +0.34(+0.10%)
Apr 20, 2023 331.01 332.41 330.44 331.52 2,218,116 -1.02(-0.31%)
Apr 19, 2023 332.66 333.17 331.76 332.54 2,909,618 -0.80(-0.24%)
Apr 18, 2023 333.48 333.75 331.48 333.34 2,231,489 -0.12(-0.04%)
Apr 17, 2023 332.67 333.47 331.56 333.46 2,266,376 +1.06(+0.32%)
Apr 14, 2023 333.48 334.37 330.90 332.40 3,168,103 -1.50(-0.45%)
Apr 13, 2023 330.66 334.10 329.68 333.90 3,096,078 +3.69(+1.12%)
Apr 12, 2023 332.17 332.56 329.57 330.21 3,419,869 -0.29(-0.09%)
Apr 11, 2023 329.92 331.44 329.62 330.49 2,387,983 +0.92(+0.28%)
Apr 10, 2023 327.65 329.57 327.09 329.57 2,887,373 +1.04(+0.32%)
Apr 06, 2023 327.99 328.93 326.94 328.53 2,378,507 +0.08(+0.02%)
Apr 05, 2023 327.65 329.07 327.41 328.45 2,870,924 +0.86(+0.26%)
Apr 04, 2023 329.52 329.87 326.31 327.59 2,496,033 -1.93(-0.59%)
Apr 03, 2023 327.25 329.86 327.17 329.52 3,557,882 +3.23(+0.99%)
Mar 31, 2023 323.32 326.46 323.24 326.30 2,892,331 +4.06(+1.26%)
Mar 30, 2023 322.63 322.69 320.51 322.23 2,534,482 +1.37(+0.43%)
Mar 29, 2023 320.37 320.94 319.11 320.86 2,580,130 +3.21(+1.01%)
Mar 28, 2023 317.83 319.46 316.70 317.65 2,585,613 -0.49(-0.15%)
Mar 27, 2023 318.42 319.38 317.15 318.14 3,619,432 +1.95(+0.62%)
Mar 24, 2023 313.38 316.33 311.86 316.19 4,572,404 +1.45(+0.46%)
Mar 23, 2023 315.22 318.84 312.44 314.74 4,864,192 +0.65(+0.21%)
Mar 22, 2023 319.46 321.33 313.97 314.09 4,460,599 -5.34(-1.67%)
Mar 21, 2023 319.23 319.64 317.19 319.43 3,594,456 +3.26(+1.03%)
Mar 20, 2023 313.26 316.61 313.26 316.17 4,784,725 +3.73(+1.19%)
Mar 17, 2023 314.62 314.98 311.13 312.44 5,417,960 -3.82(-1.21%)
Mar 16, 2023 310.79 316.57 309.59 316.26 6,721,035 +3.63(+1.16%)
Mar 15, 2023 310.05 312.89 308.16 312.63 6,658,881 -2.59(-0.82%)
Mar 14, 2023 315.24 316.71 311.82 315.22 4,865,161 +3.30(+1.06%)
Mar 13, 2023 309.91 316.18 309.81 311.93 6,981,035 -0.89(-0.28%)
Mar 10, 2023 315.57 317.85 311.55 312.82 7,912,731 -3.28(-1.04%)
Mar 09, 2023 322.59 323.30 315.43 316.10 4,861,675 -5.29(-1.65%)
Mar 08, 2023 321.81 322.38 319.54 321.39 3,237,766 -0.37(-0.12%)
Mar 07, 2023 327.44 327.68 321.61 321.76 5,111,580 -5.68(-1.74%)
Mar 06, 2023 327.40 328.85 326.95 327.44 2,699,323 +0.46(+0.14%)
Mar 03, 2023 324.35 327.20 323.27 326.99 3,100,504 +3.69(+1.14%)
Mar 02, 2023 320.49 324.04 319.74 323.30 3,114,848 +3.37(+1.05%)
Mar 01, 2023 318.99 320.73 318.27 319.93 3,344,932 +0.42(+0.13%)
Feb 28, 2023 321.76 321.76 319.45 319.51 3,214,642 -2.44(-0.76%)
Feb 27, 2023 323.58 324.80 321.11 321.95 2,949,489 +0.92(+0.29%)
Feb 24, 2023 320.74 322.02 319.37 321.03 3,847,872 -3.47(-1.07%)
Feb 23, 2023 324.68 325.56 320.89 324.50 6,128,684 +1.13(+0.35%)
Feb 22, 2023 324.58 325.24 322.33 323.37 2,956,550 -0.71(-0.22%)
Feb 21, 2023 327.48 328.68 323.94 324.09 3,208,948 -6.89(-2.08%)
Feb 17, 2023 328.46 331.11 327.84 330.98 3,101,217 +1.42(+0.43%)
Feb 16, 2023 330.64 332.97 329.48 329.56 3,303,944 -4.17(-1.25%)
Feb 15, 2023 331.58 333.74 330.77 333.73 2,014,905 +0.51(+0.15%)
Feb 14, 2023 333.59 335.55 330.55 333.22 3,569,993 -1.38(-0.41%)
Feb 13, 2023 331.01 334.61 331.01 334.60 2,739,688 +3.73(+1.13%)
Feb 10, 2023 328.92 331.14 328.15 330.87 2,583,928 +1.61(+0.49%)
Feb 09, 2023 333.81 334.61 328.26 329.25 3,326,690 -2.29(-0.69%)
Feb 08, 2023 332.47 333.53 330.97 331.54 2,830,601 -2.05(-0.61%)
Feb 07, 2023 329.13 334.36 328.38 333.59 5,085,334 +2.97(+0.90%)
Feb 06, 2023 329.81 331.68 328.87 330.62 2,770,884 -0.49(-0.15%)
Feb 03, 2023 330.90 333.74 330.11 331.11 6,658,908 -1.42(-0.43%)
Feb 02, 2023 333.58 333.58 330.16 332.52 5,279,591 -0.43(-0.13%)
Feb 01, 2023 331.25 335.30 327.79 332.95 6,309,337 +0.04(+0.01%)
Jan 31, 2023 329.76 332.94 328.70 332.92 2,643,169 +3.68(+1.12%)
Jan 30, 2023 330.60 332.52 329.02 329.23 3,099,067 -2.49(-0.75%)
Jan 27, 2023 331.52 333.60 330.31 331.72 3,181,973 +0.24(+0.07%)
Jan 26, 2023 330.59 331.58 328.39 331.48 2,980,422 +1.99(+0.60%)
Jan 25, 2023 326.48 329.80 324.83 329.49 4,413,300 +0.22(+0.07%)
Jan 24, 2023 327.18 329.88 325.95 329.27 3,428,788 +0.91(+0.28%)
Jan 23, 2023 326.92 329.91 325.32 328.36 4,076,633 +2.44(+0.75%)
Jan 20, 2023 323.14 325.98 321.70 325.92 4,294,920 +3.24(+1.01%)
Jan 19, 2023 323.10 324.46 322.03 322.68 3,483,970 -2.28(-0.70%)
Jan 18, 2023 331.40 332.02 324.70 324.96 5,284,157 -6.04(-1.83%)
Jan 17, 2023 334.13 334.51 330.49 331.00 4,020,833 -3.79(-1.13%)
Jan 13, 2023 331.00 335.23 330.99 334.79 3,559,018 +1.02(+0.30%)
Jan 12, 2023 332.68 334.75 329.82 333.77 4,437,328 +2.19(+0.66%)
Jan 11, 2023 330.26 331.63 329.02 331.59 3,503,697 +2.47(+0.75%)
Jan 10, 2023 326.89 329.22 326.25 329.12 2,330,854 +1.89(+0.58%)
Jan 09, 2023 329.57 331.25 326.87 327.23 3,952,109 -0.97(-0.29%)
Jan 06, 2023 324.19 329.01 321.98 328.19 4,919,129 +6.89(+2.14%)
Jan 05, 2023 323.01 323.19 320.21 321.30 4,451,352 -3.26(-1.00%)
Jan 04, 2023 324.56 326.01 322.26 324.56 4,232,044 +1.31(+0.40%)
Jan 03, 2023 324.43 325.80 320.46 323.25 4,001,064 -0.11(-0.03%)
Dec 30, 2022 322.67 323.43 320.45 323.36 3,977,466 -0.71(-0.22%)
Dec 29, 2022 322.58 324.85 322.19 324.07 2,516,008 +3.41(+1.06%)
Dec 28, 2022 324.69 325.71 320.67 320.67 3,160,327 -3.71(-1.14%)
Dec 27, 2022 324.35 325.79 322.62 324.38 3,167,305 +0.43(+0.13%)
Dec 23, 2022 321.69 324.20 320.17 323.95 4,096,435 +1.63(+0.51%)
Dec 22, 2022 323.53 323.87 317.82 322.32 4,990,108 -3.26(-1.00%)
Dec 21, 2022 323.57 326.29 323.16 325.58 5,209,487 +5.09(+1.59%)
Dec 20, 2022 319.71 321.94 318.56 320.48 4,821,691 +0.98(+0.31%)
Dec 19, 2022 320.96 322.39 317.88 319.51 3,798,005 -1.55(-0.48%)
Dec 16, 2022 321.37 322.55 318.59 321.06 6,836,698 -3.00(-0.93%)
Dec 15, 2022 327.75 328.51 322.10 324.06 6,023,698 -7.22(-2.18%)
Dec 14, 2022 332.81 335.61 328.78 331.29 5,635,009 -1.55(-0.47%)
Dec 13, 2022 339.04 339.08 330.59 332.84 5,408,391 +1.16(+0.35%)
Dec 12, 2022 327.32 331.71 327.24 331.68 5,147,607 +5.11(+1.57%)
Dec 09, 2022 328.81 330.21 326.45 326.57 3,918,512 -3.01(-0.91%)
Dec 08, 2022 328.88 330.73 328.21 329.58 3,364,413 +1.97(+0.60%)
Dec 07, 2022 327.32 329.45 326.73 327.61 3,668,409 -0.02(-0.01%)
Dec 06, 2022 330.85 331.71 325.93 327.63 5,663,764 -3.48(-1.05%)
Dec 05, 2022 333.46 334.29 330.13 331.10 3,921,926 -4.59(-1.37%)
Dec 02, 2022 331.91 336.34 331.91 335.69 3,837,215 +0.32(+0.10%)
Dec 01, 2022 337.65 337.66 332.72 335.37 5,464,619 -1.69(-0.50%)
Nov 30, 2022 329.76 337.10 327.36 337.06 7,113,407 +7.47(+2.27%)
Nov 29, 2022 329.06 330.46 327.77 329.60 3,017,270 -0.01(-0.00%)
Nov 28, 2022 332.72 333.98 329.08 329.61 3,173,036 -4.90(-1.46%)
Nov 25, 2022 333.11 334.77 333.05 334.50 1,538,684 +1.53(+0.46%)
Nov 23, 2022 331.67 333.59 331.06 332.97 3,192,327 +0.96(+0.29%)
Nov 22, 2022 329.99 332.17 329.51 332.01 4,501,720 +3.81(+1.16%)
Nov 21, 2022 328.80 329.76 326.73 328.20 2,363,732 -0.31(-0.09%)
Nov 18, 2022 328.60 329.27 326.46 328.51 3,757,744 +1.90(+0.58%)
Nov 17, 2022 323.34 327.27 323.34 326.62 3,712,592 +0.03(+0.01%)
Nov 16, 2022 326.20 327.73 326.08 326.58 3,171,839 -0.14(-0.04%)
Nov 15, 2022 328.94 330.52 324.01 326.72 4,955,276 +0.43(+0.13%)
Nov 14, 2022 327.21 330.28 326.09 326.29 3,394,385 -1.96(-0.60%)
Nov 11, 2022 328.36 328.82 324.71 328.26 5,341,445 +0.51(+0.16%)
Nov 10, 2022 324.79 327.96 322.51 327.74 6,128,511 +11.58(+3.66%)
Nov 09, 2022 320.40 321.53 315.79 316.16 4,924,966 -6.19(-1.92%)
Nov 08, 2022 320.17 324.15 319.02 322.35 6,520,607 +3.20(+1.00%)
Nov 07, 2022 315.96 319.67 315.00 319.15 4,639,624 +4.16(+1.32%)
Nov 04, 2022 314.48 316.94 310.33 314.99 6,445,680 +4.15(+1.33%)
Nov 03, 2022 310.34 312.77 308.23 310.84 4,231,514 -1.45(-0.46%)
Nov 02, 2022 316.27 321.42 312.25 312.29 7,313,694 -4.91(-1.55%)
Nov 01, 2022 320.07 320.52 315.63 317.20 4,495,186 -0.98(-0.31%)
Oct 31, 2022 317.69 319.54 316.66 318.18 5,276,528 -1.13(-0.35%)
Oct 28, 2022 312.69 319.61 312.39 319.31 5,404,005 +7.89(+2.53%)
Oct 27, 2022 312.49 314.73 310.89 311.42 4,379,846 +2.02(+0.65%)
Oct 26, 2022 309.01 312.64 308.80 309.39 5,142,903 -0.11(-0.03%)
Oct 25, 2022 305.48 309.78 305.25 309.50 6,193,532 +3.34(+1.09%)
Oct 24, 2022 303.71 307.08 302.81 306.16 4,457,177 +4.05(+1.34%)
Oct 21, 2022 294.53 302.42 293.49 302.11 5,533,730 +7.53(+2.56%)
Oct 20, 2022 296.05 299.49 294.02 294.57 3,678,788 -1.01(-0.34%)
Oct 19, 2022 295.57 297.82 293.58 295.58 3,023,826 -1.09(-0.37%)
Oct 18, 2022 299.38 299.50 294.31 296.67 4,820,748 +3.31(+1.13%)
Oct 17, 2022 292.22 294.48 291.34 293.36 3,658,227 +5.09(+1.77%)
Oct 14, 2022 293.82 295.59 287.66 288.27 5,691,040 -3.63(-1.24%)
Oct 13, 2022 278.87 293.04 278.36 291.90 7,606,919 +8.16(+2.88%)
Oct 12, 2022 284.04 286.08 282.98 283.74 4,504,496 -0.13(-0.04%)
Oct 11, 2022 282.79 287.61 282.35 283.87 3,961,620 +0.32(+0.11%)
Oct 10, 2022 285.80 286.43 281.73 283.55 3,244,283 -0.98(-0.34%)
Oct 07, 2022 288.18 288.34 283.04 284.53 3,119,148 -6.08(-2.09%)
Oct 06, 2022 292.79 294.57 290.01 290.61 3,170,897 -3.46(-1.18%)
Oct 05, 2022 291.10 295.78 290.19 294.07 2,825,619 -0.34(-0.12%)
Oct 04, 2022 290.01 294.45 289.84 294.41 4,286,036 +8.11(+2.83%)
Oct 03, 2022 282.18 287.83 281.13 286.30 3,557,749 +7.27(+2.61%)
Sep 30, 2022 282.82 285.01 278.77 279.02 3,940,700 -4.77(-1.68%)
Sep 29, 2022 286.28 286.36 281.50 283.79 3,448,525 -4.39(-1.52%)
Sep 28, 2022 283.93 289.44 282.67 288.18 4,112,080 +5.27(+1.86%)
Sep 27, 2022 286.29 287.99 281.16 282.91 3,998,901 -1.38(-0.49%)
Sep 26, 2022 286.11 287.71 283.10 284.29 4,287,541 -3.05(-1.06%)
Sep 23, 2022 289.24 289.42 283.97 287.34 5,096,146 -4.52(-1.55%)
Sep 22, 2022 292.87 294.24 291.25 291.86 3,595,007 -1.25(-0.43%)
Sep 21, 2022 299.63 301.33 293.04 293.12 5,260,595 -5.06(-1.70%)
Sep 20, 2022 298.83 299.12 295.81 298.18 2,904,209 -3.04(-1.01%)
Sep 19, 2022 296.57 301.25 296.50 301.22 2,809,360 +2.04(+0.68%)
Sep 16, 2022 297.15 299.69 296.55 299.18 4,191,739 -1.44(-0.48%)
Sep 15, 2022 301.85 303.68 299.82 300.62 3,390,508 -1.65(-0.54%)
Sep 14, 2022 302.56 303.64 299.82 302.27 2,959,801 +0.32(+0.11%)
Sep 13, 2022 308.80 309.56 301.08 301.95 4,438,189 -12.44(-3.96%)
Sep 12, 2022 313.14 315.46 313.07 314.38 2,563,852 +2.22(+0.71%)
Sep 09, 2022 310.04 312.81 309.47 312.17 2,559,585 +3.91(+1.27%)
Sep 08, 2022 304.81 308.41 303.84 308.25 3,406,810 +1.85(+0.60%)
Sep 07, 2022 301.86 306.99 301.68 306.40 2,599,614 +4.00(+1.32%)
Sep 06, 2022 304.68 305.31 301.17 302.40 3,427,406 -1.51(-0.50%)
Sep 02, 2022 309.74 310.68 302.51 303.91 3,950,192 -3.20(-1.04%)
Sep 01, 2022 304.43 307.29 302.89 307.11 3,331,457 +1.37(+0.45%)
Aug 31, 2022 308.47 310.12 305.70 305.75 3,071,585 -2.31(-0.75%)
Aug 30, 2022 311.98 312.06 306.64 308.06 3,019,787 -2.96(-0.95%)
Aug 29, 2022 310.48 313.18 309.72 311.02 2,988,657 -1.77(-0.57%)
Aug 26, 2022 323.02 323.20 312.69 312.80 4,326,826 -9.90(-3.07%)
Aug 25, 2022 319.73 322.69 318.68 322.69 2,583,889 +3.19(+1.00%)
Aug 24, 2022 318.61 320.64 318.03 319.51 2,661,624 +0.73(+0.23%)
Aug 23, 2022 319.94 321.05 318.33 318.78 2,989,850 -1.60(-0.50%)
Aug 22, 2022 322.66 323.05 319.80 320.38 2,770,198 -6.08(-1.86%)
Aug 19, 2022 327.73 328.03 325.71 326.46 2,075,462 -2.79(-0.85%)
Aug 18, 2022 328.89 329.66 327.70 329.26 1,941,104 +0.37(+0.11%)
Aug 17, 2022 328.38 330.69 327.44 328.89 3,058,067 -1.49(-0.45%)
Aug 16, 2022 327.56 331.68 327.49 330.38 4,029,766 +2.29(+0.70%)
Aug 15, 2022 324.94 328.55 324.89 328.09 2,002,042 +1.49(+0.46%)
Aug 12, 2022 323.67 326.69 323.08 326.60 2,696,517 +3.98(+1.23%)
Aug 11, 2022 324.65 325.60 322.10 322.62 2,482,621 +0.49(+0.15%)
Aug 10, 2022 321.54 322.73 320.93 322.12 3,032,521 +5.11(+1.61%)
Aug 09, 2022 317.37 318.00 316.31 317.01 1,709,840 -0.49(-0.16%)
Aug 08, 2022 318.85 320.11 316.81 317.50 2,616,308 +0.44(+0.14%)
Aug 05, 2022 314.26 317.28 314.13 317.07 2,764,345 +0.59(+0.19%)
Aug 04, 2022 316.80 317.44 315.69 316.48 2,694,722 -0.77(-0.24%)
Aug 03, 2022 314.87 318.20 314.33 317.25 2,651,814 +3.98(+1.27%)
Aug 02, 2022 316.10 316.88 313.13 313.27 5,663,802 -3.87(-1.22%)
Aug 01, 2022 316.04 318.76 315.60 317.13 2,839,411 -0.60(-0.19%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,565 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,440 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,095 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,897 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,220 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,349 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,631 +1.61(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,926 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,871 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,151 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,660 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,740 -1.30(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,513 -2.15(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,745 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,572 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,202 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,227 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,844 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,619 -1.10(-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.