Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Illinois Tool Works
(NY:
ITW
)
240.07
-1.38 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
236.04
238.45
235.40
238.16
1,066,242
+3.49(+1.49%)
Mar 30, 2023
234.02
236.91
233.73
234.67
1,013,054
+1.71(+0.73%)
Mar 29, 2023
230.14
232.99
229.13
232.96
1,467,389
+5.19(+2.28%)
Mar 28, 2023
226.62
228.69
226.20
227.78
1,277,836
+1.42(+0.63%)
Mar 27, 2023
227.26
227.89
225.28
226.35
743,119
+1.00(+0.44%)
Mar 24, 2023
223.29
225.65
221.59
225.35
1,078,773
+0.33(+0.15%)
Mar 23, 2023
225.28
227.97
222.96
225.02
1,180,846
+0.15(+0.07%)
Mar 22, 2023
228.53
230.11
224.66
224.87
1,205,024
-3.93(-1.72%)
Mar 21, 2023
229.79
230.74
226.61
228.80
1,430,885
+1.23(+0.54%)
Mar 20, 2023
224.93
227.76
224.22
227.56
1,328,117
+3.97(+1.78%)
Mar 17, 2023
225.70
225.70
220.43
223.59
4,006,461
-0.52(-0.23%)
Mar 16, 2023
220.44
225.28
219.50
224.11
1,369,378
+1.74(+0.78%)
Mar 15, 2023
223.90
224.31
217.82
222.37
2,294,291
-5.44(-2.39%)
Mar 14, 2023
226.85
229.11
224.56
227.80
1,359,530
+3.78(+1.69%)
Mar 13, 2023
221.89
225.92
220.47
224.03
1,222,630
-0.01(-0.00%)
Mar 10, 2023
229.26
229.82
223.56
224.04
1,265,545
-4.40(-1.92%)
Mar 09, 2023
232.05
233.10
228.15
228.44
686,153
-2.28(-0.99%)
Mar 08, 2023
230.09
231.45
229.56
230.71
590,759
+0.62(+0.27%)
Mar 07, 2023
232.30
232.30
229.78
230.09
668,514
-2.16(-0.93%)
Mar 06, 2023
232.42
234.36
232.13
232.25
639,913
-0.21(-0.09%)
Mar 03, 2023
230.98
232.74
229.38
232.46
695,826
+2.90(+1.26%)
Mar 02, 2023
224.88
230.48
224.26
229.56
1,007,955
+3.54(+1.57%)
Mar 01, 2023
226.03
227.44
224.56
226.02
1,201,016
-0.83(-0.36%)
Feb 28, 2023
226.69
229.10
226.27
226.85
1,211,396
+0.35(+0.15%)
Feb 27, 2023
228.59
229.39
226.06
226.50
615,098
+0.10(+0.04%)
Feb 24, 2023
224.99
226.91
223.82
226.40
763,082
-1.16(-0.51%)
Feb 23, 2023
228.33
229.22
224.63
227.56
1,288,550
+0.33(+0.15%)
Feb 22, 2023
227.89
229.06
225.84
227.23
839,593
+0.15(+0.06%)
Feb 21, 2023
231.64
232.21
226.80
227.08
1,180,624
-6.75(-2.89%)
Feb 17, 2023
230.92
234.22
229.94
233.84
927,094
+2.78(+1.20%)
Feb 16, 2023
230.37
232.94
229.31
231.05
728,359
-2.50(-1.07%)
Feb 15, 2023
230.81
233.76
230.26
233.55
935,378
+1.95(+0.84%)
Feb 14, 2023
232.05
233.61
229.57
231.61
854,063
-1.38(-0.59%)
Feb 13, 2023
230.10
233.08
229.16
232.99
1,014,822
+3.84(+1.68%)
Feb 10, 2023
228.27
229.72
226.83
229.15
864,179
+0.50(+0.22%)
Feb 09, 2023
232.57
233.39
227.90
228.65
765,291
-1.68(-0.73%)
Feb 08, 2023
231.37
233.05
229.27
230.33
1,219,508
-2.45(-1.05%)
Feb 07, 2023
234.35
235.11
230.24
232.78
1,685,249
-2.83(-1.20%)
Feb 06, 2023
238.86
240.30
235.29
235.62
1,185,227
-4.44(-1.85%)
Feb 03, 2023
242.45
243.60
238.11
240.05
1,916,056
-3.71(-1.52%)
Feb 02, 2023
241.71
246.51
238.24
243.76
2,352,538
+10.69(+4.59%)
Feb 01, 2023
229.61
235.44
228.39
233.07
1,913,373
+3.42(+1.49%)
Jan 31, 2023
224.50
229.97
223.58
229.65
1,771,875
+5.92(+2.65%)
Jan 30, 2023
223.28
225.65
222.76
223.73
873,665
-0.70(-0.31%)
Jan 27, 2023
220.77
225.35
220.77
224.43
674,754
+1.95(+0.87%)
Jan 26, 2023
223.27
223.55
220.27
222.48
669,157
+0.28(+0.13%)
Jan 25, 2023
220.36
222.85
218.06
222.20
687,389
-0.94(-0.42%)
Jan 24, 2023
223.09
225.72
220.41
223.14
1,161,178
+0.33(+0.15%)
Jan 23, 2023
220.19
224.12
219.11
222.81
684,825
+2.66(+1.21%)
Jan 20, 2023
215.85
220.30
214.00
220.16
1,114,847
+5.15(+2.39%)
Jan 19, 2023
221.26
221.26
214.44
215.01
1,697,879
-6.62(-2.99%)
Jan 18, 2023
226.61
228.03
220.96
221.63
1,001,623
-4.39(-1.94%)
Jan 17, 2023
227.60
228.78
225.43
226.02
1,019,920
-0.91(-0.40%)
Jan 13, 2023
224.71
227.60
223.92
226.93
721,288
+0.90(+0.40%)
Jan 12, 2023
225.05
227.41
223.01
226.03
866,488
+1.59(+0.71%)
Jan 11, 2023
222.72
224.63
222.10
224.45
811,602
+3.12(+1.41%)
Jan 10, 2023
220.67
222.65
220.56
221.32
826,287
+0.51(+0.23%)
Jan 09, 2023
221.12
223.76
220.03
220.82
1,262,568
+0.01(+0.00%)
Jan 06, 2023
215.90
221.53
215.50
220.81
847,699
+7.85(+3.69%)
Jan 05, 2023
213.63
214.71
212.10
212.96
895,784
-1.89(-0.88%)
Jan 04, 2023
215.79
217.17
212.56
214.84
955,744
+0.49(+0.23%)
Jan 03, 2023
214.68
215.67
211.96
214.36
766,759
+0.02(+0.01%)
Dec 30, 2022
215.14
215.14
212.27
214.34
652,990
-1.62(-0.75%)
Dec 29, 2022
215.02
216.75
214.24
215.96
731,816
+2.77(+1.30%)
Dec 28, 2022
217.13
218.39
212.83
213.19
984,385
-3.20(-1.48%)
Dec 27, 2022
214.69
216.99
213.91
216.39
792,922
+1.71(+0.80%)
Dec 23, 2022
212.40
215.33
211.97
214.68
648,697
+1.72(+0.81%)
Dec 22, 2022
213.66
213.66
209.32
212.96
910,114
-2.05(-0.95%)
Dec 21, 2022
212.60
215.06
212.33
215.01
760,044
+4.08(+1.94%)
Dec 20, 2022
209.86
211.95
209.34
210.93
797,882
+0.77(+0.37%)
Dec 19, 2022
209.85
212.29
209.03
210.15
756,894
+0.48(+0.23%)
Dec 16, 2022
208.37
210.14
207.61
209.67
1,987,625
-1.17(-0.55%)
Dec 15, 2022
213.85
214.69
209.22
210.84
1,177,106
-6.02(-2.77%)
Dec 14, 2022
217.99
221.03
216.18
216.86
910,868
-1.40(-0.64%)
Dec 13, 2022
223.33
224.08
216.62
218.26
853,315
+1.37(+0.63%)
Dec 12, 2022
213.37
217.26
211.96
216.88
1,062,807
+4.34(+2.04%)
Dec 09, 2022
214.53
215.29
212.23
212.54
947,998
-1.51(-0.70%)
Dec 08, 2022
213.45
216.32
213.21
214.05
894,565
+1.18(+0.55%)
Dec 07, 2022
213.74
215.22
212.43
212.87
1,483,925
-1.44(-0.67%)
Dec 06, 2022
216.84
217.98
212.68
214.31
1,094,334
-2.51(-1.16%)
Dec 05, 2022
218.14
218.49
215.45
216.83
1,458,139
-3.97(-1.80%)
Dec 02, 2022
217.96
221.85
215.60
220.79
879,398
+0.83(+0.38%)
Dec 01, 2022
222.20
222.79
218.32
219.96
1,350,573
-0.04(-0.02%)
Nov 30, 2022
216.84
220.21
214.81
220.00
2,730,040
+3.00(+1.38%)
Nov 29, 2022
217.01
217.53
214.66
217.00
1,155,683
+0.20(+0.09%)
Nov 28, 2022
219.58
220.99
215.76
216.80
1,165,341
-4.65(-2.10%)
Nov 25, 2022
221.96
222.37
220.59
221.45
431,490
+0.28(+0.13%)
Nov 23, 2022
221.35
223.18
220.83
221.17
718,388
-0.07(-0.03%)
Nov 22, 2022
220.71
221.89
219.68
221.24
1,032,752
+2.65(+1.21%)
Nov 21, 2022
219.21
221.38
218.12
218.59
1,002,871
-0.84(-0.38%)
Nov 18, 2022
221.68
221.68
217.91
219.43
945,917
+0.41(+0.19%)
Nov 17, 2022
217.83
219.11
213.96
219.01
913,874
-1.16(-0.53%)
Nov 16, 2022
220.23
221.28
218.76
220.17
738,847
-0.20(-0.09%)
Nov 15, 2022
220.21
222.52
218.59
220.38
1,057,935
+2.08(+0.95%)
Nov 14, 2022
218.46
222.83
217.90
218.30
1,312,620
-0.70(-0.32%)
Nov 11, 2022
216.88
219.99
216.31
218.99
869,665
+2.11(+0.97%)
Nov 10, 2022
212.08
217.22
210.71
216.88
1,481,448
+12.22(+5.97%)
Nov 09, 2022
206.61
207.60
203.94
204.67
1,005,061
-2.96(-1.43%)
Nov 08, 2022
209.64
209.70
205.13
207.63
1,020,286
-1.01(-0.48%)
Nov 07, 2022
208.81
209.03
206.79
208.63
1,120,646
+0.55(+0.26%)
Nov 04, 2022
207.24
208.58
204.32
208.08
800,877
+4.01(+1.97%)
Nov 03, 2022
199.86
207.30
199.27
204.07
1,324,468
+1.38(+0.68%)
Nov 02, 2022
205.00
209.48
202.46
202.69
1,017,515
-3.60(-1.74%)
Nov 01, 2022
207.94
208.62
204.46
206.28
846,275
-0.23(-0.11%)
Oct 31, 2022
205.50
207.72
205.03
206.52
1,338,056
-0.50(-0.24%)
Oct 28, 2022
200.92
207.68
200.28
207.02
970,453
+6.95(+3.48%)
Oct 27, 2022
201.76
203.29
199.77
200.07
983,262
-0.68(-0.34%)
Oct 26, 2022
201.20
205.22
199.26
200.74
1,883,671
+1.63(+0.82%)
Oct 25, 2022
194.46
199.45
190.44
199.11
2,231,069
+4.92(+2.54%)
Oct 24, 2022
190.83
194.98
190.29
194.19
1,671,942
+4.99(+2.64%)
Oct 21, 2022
183.29
190.52
182.66
189.19
3,645,884
+6.42(+3.51%)
Oct 20, 2022
185.55
186.52
181.86
182.77
1,238,362
-2.87(-1.55%)
Oct 19, 2022
185.75
187.34
183.31
185.65
960,823
-1.37(-0.73%)
Oct 18, 2022
189.46
189.56
183.79
187.02
1,214,413
+2.32(+1.26%)
Oct 17, 2022
182.79
185.59
182.76
184.70
1,306,233
+4.71(+2.62%)
Oct 14, 2022
185.69
186.01
179.40
179.99
1,020,492
-4.54(-2.46%)
Oct 13, 2022
174.53
185.36
174.53
184.52
1,656,254
+5.46(+3.05%)
Oct 12, 2022
179.93
182.06
178.31
179.07
1,073,614
-0.85(-0.47%)
Oct 11, 2022
179.22
182.09
178.28
179.92
1,063,914
-0.10(-0.05%)
Oct 10, 2022
183.03
183.03
178.47
180.02
1,129,791
-1.24(-0.68%)
Oct 07, 2022
184.01
184.13
180.35
181.25
843,501
-4.34(-2.34%)
Oct 06, 2022
186.90
187.69
184.76
185.60
1,529,162
-0.88(-0.47%)
Oct 05, 2022
184.75
188.11
183.91
186.48
937,733
-0.41(-0.22%)
Oct 04, 2022
183.43
187.05
183.04
186.88
799,961
+6.07(+3.36%)
Oct 03, 2022
176.55
182.23
175.41
180.81
1,010,630
+6.09(+3.49%)
Sep 30, 2022
178.65
179.45
174.35
174.72
1,500,122
-3.12(-1.76%)
Sep 29, 2022
178.65
180.16
176.26
177.84
1,341,555
-3.17(-1.75%)
Sep 28, 2022
177.88
182.41
176.77
181.01
1,200,456
+4.76(+2.70%)
Sep 27, 2022
181.02
181.96
174.83
176.25
1,371,829
-3.58(-1.99%)
Sep 26, 2022
179.77
182.40
178.92
179.83
1,561,375
-0.47(-0.26%)
Sep 23, 2022
180.11
180.75
177.37
180.30
1,137,854
-1.11(-0.61%)
Sep 22, 2022
184.93
185.11
180.93
181.42
849,536
-3.68(-1.99%)
Sep 21, 2022
188.99
191.17
185.03
185.09
1,122,567
-2.04(-1.09%)
Sep 20, 2022
187.82
187.82
185.10
187.13
927,890
-2.51(-1.32%)
Sep 19, 2022
184.98
189.76
184.87
189.64
757,352
+3.26(+1.75%)
Sep 16, 2022
185.62
187.56
183.63
186.38
2,100,874
-0.70(-0.37%)
Sep 15, 2022
191.33
192.26
186.66
187.08
1,148,658
-3.69(-1.93%)
Sep 14, 2022
192.60
193.18
188.69
190.77
1,699,332
-1.73(-0.90%)
Sep 13, 2022
195.03
196.88
191.63
192.50
1,108,656
-6.87(-3.44%)
Sep 12, 2022
198.91
201.04
197.86
199.37
1,322,956
+1.03(+0.52%)
Sep 09, 2022
196.45
199.30
196.40
198.34
1,068,741
+2.45(+1.25%)
Sep 08, 2022
193.87
196.46
192.12
195.89
1,208,204
+1.12(+0.58%)
Sep 07, 2022
189.98
195.11
189.29
194.77
1,475,669
+5.03(+2.65%)
Sep 06, 2022
187.79
189.96
185.79
189.73
1,860,490
+2.06(+1.10%)
Sep 02, 2022
190.44
191.97
186.40
187.67
1,356,751
-1.77(-0.93%)
Sep 01, 2022
186.33
189.65
185.42
189.44
1,206,906
+2.31(+1.24%)
Aug 31, 2022
189.65
189.65
186.43
187.12
1,376,021
-1.28(-0.68%)
Aug 30, 2022
189.30
189.63
186.29
188.40
1,526,368
-0.37(-0.19%)
Aug 29, 2022
190.44
190.69
188.30
188.76
1,351,191
-2.81(-1.47%)
Aug 26, 2022
200.38
200.38
191.32
191.58
896,348
-8.02(-4.02%)
Aug 25, 2022
198.09
199.61
197.40
199.60
643,641
+2.11(+1.07%)
Aug 24, 2022
197.72
197.91
196.48
197.48
680,952
+0.21(+0.11%)
Aug 23, 2022
197.30
199.57
196.77
197.27
773,198
-0.99(-0.50%)
Aug 22, 2022
202.43
202.44
197.56
198.26
1,185,793
-6.98(-3.40%)
Aug 19, 2022
207.21
207.48
204.50
205.25
1,073,237
-2.78(-1.34%)
Aug 18, 2022
208.18
208.20
206.52
208.03
471,969
+0.60(+0.29%)
Aug 17, 2022
206.54
208.27
205.07
207.43
679,109
-1.05(-0.50%)
Aug 16, 2022
204.96
209.28
204.18
208.47
852,297
+2.95(+1.43%)
Aug 15, 2022
205.05
207.21
204.12
205.52
2,514,391
-3.33(-1.60%)
Aug 12, 2022
205.83
208.99
204.59
208.86
619,788
+4.12(+2.01%)
Aug 11, 2022
206.86
207.61
204.35
204.74
676,594
-0.27(-0.13%)
Aug 10, 2022
204.39
205.33
203.41
205.00
755,675
+4.25(+2.12%)
Aug 09, 2022
200.74
201.88
199.94
200.75
939,477
-0.29(-0.14%)
Aug 08, 2022
204.28
205.00
200.30
201.04
736,594
-1.38(-0.68%)
Aug 05, 2022
199.40
202.52
198.51
202.42
1,102,267
+1.29(+0.64%)
Aug 04, 2022
200.40
202.12
199.37
201.13
1,142,185
+0.84(+0.42%)
Aug 03, 2022
197.34
201.25
196.46
200.29
1,328,802
+3.50(+1.78%)
Aug 02, 2022
194.97
204.77
194.12
196.79
2,082,746
-2.35(-1.18%)
Aug 01, 2022
197.93
200.02
197.86
199.15
1,131,818
-0.39(-0.20%)
Jul 29, 2022
196.43
200.15
195.79
199.54
1,328,472
+4.09(+2.09%)
Jul 28, 2022
190.87
195.79
190.87
195.45
1,077,798
+5.46(+2.87%)
Jul 27, 2022
186.32
191.03
185.14
189.99
886,431
+3.90(+2.10%)
Jul 26, 2022
183.27
186.42
182.79
186.09
931,683
+2.17(+1.18%)
Jul 25, 2022
183.40
184.25
182.55
183.92
605,202
-0.06(-0.03%)
Jul 22, 2022
183.48
185.14
183.02
183.98
774,390
+0.84(+0.46%)
Jul 21, 2022
180.62
183.20
179.39
183.15
644,742
+2.28(+1.26%)
Jul 20, 2022
179.96
181.39
178.78
180.87
797,258
+0.83(+0.46%)
Jul 19, 2022
175.25
180.30
174.72
180.04
1,199,583
+6.89(+3.98%)
Jul 18, 2022
173.95
175.03
172.56
173.16
899,438
-0.32(-0.18%)
Jul 15, 2022
171.78
174.00
170.06
173.47
893,454
+4.47(+2.64%)
Jul 14, 2022
168.43
169.27
166.66
169.01
1,323,722
-2.24(-1.31%)
Jul 13, 2022
172.60
173.43
171.14
171.25
1,201,631
-4.38(-2.49%)
Jul 12, 2022
175.44
179.26
174.95
175.62
833,714
-0.08(-0.04%)
Jul 11, 2022
174.39
176.46
174.11
175.70
1,173,904
+0.64(+0.37%)
Jul 08, 2022
176.72
177.90
174.76
175.06
1,196,512
-3.24(-1.82%)
Jul 07, 2022
175.75
178.64
174.01
178.29
1,271,166
+3.27(+1.87%)
Jul 06, 2022
175.98
176.45
173.44
175.02
976,475
-0.41(-0.24%)
Jul 05, 2022
172.85
175.84
170.03
175.43
1,487,219
-0.22(-0.13%)
Jul 01, 2022
175.71
177.92
173.13
175.65
813,813
+0.62(+0.35%)
Jun 30, 2022
171.90
175.18
170.74
175.04
1,548,146
+1.40(+0.81%)
Jun 29, 2022
174.94
174.97
171.78
173.64
780,413
-0.94(-0.54%)
Jun 28, 2022
179.55
180.85
174.22
174.58
1,026,445
-4.11(-2.30%)
Jun 27, 2022
180.21
180.68
177.28
178.69
1,447,667
-0.59(-0.33%)
Jun 24, 2022
173.09
179.29
172.67
179.28
1,579,839
+7.46(+4.34%)
Jun 23, 2022
172.71
174.57
169.96
171.82
728,487
-1.22(-0.71%)
Jun 22, 2022
170.47
174.30
170.28
173.04
1,069,047
+0.09(+0.05%)
Jun 21, 2022
171.84
173.88
170.40
172.95
1,078,926
+2.89(+1.70%)
Jun 17, 2022
170.44
172.16
169.18
170.06
2,231,242
-0.88(-0.51%)
Jun 16, 2022
174.75
174.75
169.88
170.93
1,387,816
-6.91(-3.88%)
Jun 15, 2022
178.52
180.38
175.86
177.84
1,367,135
+0.46(+0.26%)
Jun 14, 2022
179.94
181.09
175.97
177.38
1,264,739
-2.57(-1.43%)
Jun 13, 2022
184.04
185.42
178.84
179.95
1,359,962
-7.78(-4.14%)
Jun 10, 2022
190.65
191.08
187.67
187.72
1,230,010
-6.29(-3.24%)
Jun 09, 2022
196.25
198.66
193.82
194.01
849,616
-2.84(-1.44%)
Jun 08, 2022
198.72
199.52
196.33
196.85
710,444
-3.62(-1.81%)
Jun 07, 2022
197.93
200.75
194.92
200.48
967,027
+1.88(+0.95%)
Jun 06, 2022
198.76
199.84
198.01
198.60
480,525
+0.32(+0.16%)
Jun 03, 2022
198.03
198.74
197.08
198.28
539,115
-1.36(-0.68%)
Jun 02, 2022
197.98
199.83
195.41
199.64
506,746
+3.13(+1.59%)
Jun 01, 2022
199.79
200.04
194.23
196.51
857,477
-1.99(-1.00%)
May 31, 2022
194.96
199.45
193.27
198.50
2,268,487
+1.27(+0.64%)
May 27, 2022
196.31
197.32
194.74
197.24
830,552
+2.30(+1.18%)
May 26, 2022
194.30
195.91
193.64
194.94
875,613
+2.29(+1.19%)
May 25, 2022
192.93
193.84
190.25
192.65
912,122
-1.23(-0.63%)
May 24, 2022
192.52
194.92
189.62
193.88
1,226,183
+0.70(+0.36%)
May 23, 2022
194.81
194.89
192.17
193.18
1,055,905
+0.69(+0.36%)
May 20, 2022
192.19
192.79
188.74
192.50
1,235,989
+0.93(+0.48%)
May 19, 2022
191.87
194.29
189.77
191.57
1,680,745
-2.47(-1.27%)
May 18, 2022
200.14
200.57
193.51
194.04
1,267,000
-8.44(-4.17%)
May 17, 2022
200.10
202.68
198.51
202.48
1,004,669
+4.93(+2.50%)
May 16, 2022
195.85
198.42
192.51
197.55
965,955
-0.54(-0.27%)
May 13, 2022
198.97
199.62
195.05
198.09
1,563,912
+0.05(+0.02%)
May 12, 2022
194.02
198.29
193.45
198.05
1,667,472
+3.59(+1.84%)
May 11, 2022
194.10
196.96
192.73
194.46
1,090,190
+0.26(+0.13%)
May 10, 2022
201.82
202.18
193.75
194.20
1,629,443
-5.61(-2.81%)
May 09, 2022
197.57
202.19
196.80
199.81
1,712,811
+0.16(+0.08%)
May 06, 2022
197.46
200.61
194.78
199.65
1,690,286
+1.05(+0.53%)
May 05, 2022
201.39
202.88
197.36
198.60
2,049,550
-4.62(-2.27%)
May 04, 2022
195.49
203.90
194.45
203.22
1,872,091
+8.41(+4.31%)
May 03, 2022
200.25
204.01
190.67
194.81
2,009,070
+4.00(+2.09%)
May 02, 2022
188.11
192.39
186.79
190.82
1,972,610
+2.77(+1.47%)
Apr 29, 2022
192.32
194.18
187.40
188.05
2,021,526
-5.35(-2.77%)
Apr 28, 2022
190.92
194.66
189.30
193.40
1,166,635
+4.21(+2.22%)
Apr 27, 2022
189.47
192.44
188.67
189.19
1,219,816
-0.28(-0.15%)
Apr 26, 2022
192.97
194.62
189.39
189.47
1,097,100
-5.27(-2.70%)
Apr 25, 2022
193.84
195.34
190.17
194.74
1,004,055
+0.73(+0.38%)
Apr 22, 2022
197.20
198.05
193.81
194.00
950,026
-4.71(-2.37%)
Apr 21, 2022
199.05
200.91
197.69
198.72
1,145,614
+1.67(+0.85%)
Apr 20, 2022
196.19
199.05
195.78
197.05
918,979
+3.01(+1.55%)
Apr 19, 2022
189.20
194.21
188.57
194.04
1,002,969
+6.45(+3.44%)
Apr 18, 2022
186.95
189.20
186.28
187.59
1,015,458
+0.34(+0.18%)
Apr 14, 2022
190.33
190.44
186.99
187.25
1,615,072
-2.93(-1.54%)
Apr 13, 2022
190.33
190.81
189.52
190.18
1,070,666
-0.45(-0.24%)
Apr 12, 2022
192.10
194.57
189.65
190.62
1,058,170
-0.95(-0.50%)
Apr 11, 2022
193.81
195.20
191.23
191.58
799,607
-2.71(-1.39%)
Apr 08, 2022
195.64
196.33
193.59
194.29
861,240
-1.22(-0.63%)
Apr 07, 2022
194.17
196.40
192.58
195.51
1,117,429
-0.20(-0.10%)
Apr 06, 2022
194.32
196.92
193.36
195.71
1,138,370
-1.23(-0.63%)
Apr 05, 2022
198.64
200.01
196.42
196.94
746,702
-2.40(-1.21%)
Apr 04, 2022
198.99
199.84
196.14
199.34
833,340
-1.15(-0.57%)
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
.