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
Becton Dickinson
(NY:
BDX
)
232.75
-0.98 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 29, 2022
243.58
244.59
238.21
239.06
1,226,061
-5.77(-2.36%)
Apr 28, 2022
245.85
247.06
242.12
244.84
992,318
+0.20(+0.08%)
Apr 27, 2022
247.21
248.45
243.99
244.63
1,440,089
-1.96(-0.80%)
Apr 26, 2022
249.42
251.45
245.65
246.59
1,365,628
-3.37(-1.35%)
Apr 25, 2022
246.32
250.66
244.34
249.96
955,471
+3.31(+1.34%)
Apr 22, 2022
253.76
254.02
246.56
246.65
1,192,350
-9.53(-3.72%)
Apr 21, 2022
262.09
262.45
255.83
256.18
1,548,911
-2.67(-1.03%)
Apr 20, 2022
255.62
260.40
255.00
258.85
1,474,936
+4.02(+1.58%)
Apr 19, 2022
250.89
255.20
250.70
254.83
1,016,913
+3.28(+1.30%)
Apr 18, 2022
262.10
263.22
250.46
251.55
1,038,821
-11.20(-4.26%)
Apr 14, 2022
263.27
265.12
261.26
262.75
953,080
+0.71(+0.27%)
Apr 13, 2022
260.22
262.51
258.90
262.03
687,184
+1.70(+0.65%)
Apr 12, 2022
260.46
262.51
258.24
260.33
825,939
-0.80(-0.31%)
Apr 11, 2022
266.55
266.91
259.73
261.13
1,109,872
-5.23(-1.96%)
Apr 08, 2022
265.06
268.17
265.00
266.36
1,445,137
+1.84(+0.69%)
Apr 07, 2022
260.78
265.44
259.99
264.53
1,037,445
+2.78(+1.06%)
Apr 06, 2022
253.33
262.06
252.56
261.75
1,647,716
+7.46(+2.93%)
Apr 05, 2022
249.30
257.83
249.27
254.29
1,122,012
+4.48(+1.79%)
Apr 04, 2022
253.17
253.41
248.50
249.82
1,094,382
-4.05(-1.60%)
Apr 01, 2022
251.98
255.03
249.65
253.87
1,400,684
+2.89(+1.15%)
Mar 31, 2022
254.11
254.99
250.50
250.98
1,240,818
-3.39(-1.33%)
Mar 30, 2022
253.79
256.81
252.73
254.37
954,154
-0.17(-0.07%)
Mar 29, 2022
254.71
256.47
253.14
254.54
1,480,773
+1.54(+0.61%)
Mar 28, 2022
250.92
253.02
248.66
253.00
728,928
+2.33(+0.93%)
Mar 25, 2022
249.67
250.79
247.91
250.67
766,039
+2.43(+0.98%)
Mar 24, 2022
247.75
248.97
247.15
248.23
691,940
+1.06(+0.43%)
Mar 23, 2022
250.71
251.40
246.18
247.18
1,229,360
-2.74(-1.09%)
Mar 22, 2022
253.67
253.67
248.54
249.91
1,282,884
-2.58(-1.02%)
Mar 21, 2022
246.62
252.96
246.28
252.49
1,282,289
+5.25(+2.12%)
Mar 18, 2022
246.65
248.00
243.19
247.24
2,902,998
-0.24(-0.10%)
Mar 17, 2022
246.01
248.86
243.04
247.48
1,265,000
+1.42(+0.58%)
Mar 16, 2022
245.18
246.57
242.75
246.06
1,248,394
+1.98(+0.81%)
Mar 15, 2022
243.44
244.53
241.04
244.08
1,274,671
+1.78(+0.74%)
Mar 14, 2022
241.46
247.49
240.23
242.30
1,409,767
+2.16(+0.90%)
Mar 11, 2022
243.38
244.36
239.82
240.14
1,382,491
-3.03(-1.25%)
Mar 10, 2022
247.59
243.17
2,109,607
-6.72(-2.69%)
Mar 09, 2022
251.10
253.14
248.59
249.88
1,305,274
+0.55(+0.22%)
Mar 08, 2022
257.80
259.41
248.98
249.34
1,788,616
-10.27(-3.96%)
Mar 07, 2022
257.36
260.02
253.69
259.61
1,897,886
+0.59(+0.23%)
Mar 04, 2022
255.22
259.25
253.13
259.01
1,418,558
+2.43(+0.95%)
Mar 03, 2022
256.97
258.50
255.07
256.59
1,093,834
+0.30(+0.12%)
Mar 02, 2022
254.47
258.06
253.77
256.29
992,901
+1.06(+0.42%)
Mar 01, 2022
254.86
257.16
253.31
255.22
1,032,023
+0.10(+0.04%)
Feb 28, 2022
252.54
255.47
252.26
255.12
1,224,333
-1.36(-0.53%)
Feb 25, 2022
251.73
256.96
252.78
256.48
1,408,536
+6.05(+2.41%)
Feb 24, 2022
249.74
252.00
247.98
250.43
1,682,000
-2.23(-0.88%)
Feb 23, 2022
248.96
253.70
248.35
252.66
1,650,127
+4.23(+1.70%)
Feb 22, 2022
249.17
250.47
247.39
248.43
1,530,472
+0.11(+0.05%)
Feb 18, 2022
248.31
0
-1.98(-0.79%)
Feb 17, 2022
252.43
252.69
249.06
250.30
1,379,347
-4.68(-1.84%)
Feb 16, 2022
253.98
255.75
251.24
254.98
1,143,682
-0.02(-0.01%)
Feb 15, 2022
255.68
256.57
253.55
255.00
1,025,056
+2.12(+0.84%)
Feb 14, 2022
253.07
254.41
250.78
252.88
1,200,263
-1.02(-0.40%)
Feb 11, 2022
254.84
258.58
252.72
253.90
1,174,567
-1.84(-0.72%)
Feb 10, 2022
259.21
259.21
254.33
255.74
1,453,274
-4.98(-1.91%)
Feb 09, 2022
260.17
263.90
258.97
260.73
1,977,351
+0.71(+0.27%)
Feb 08, 2022
252.93
260.42
252.64
260.02
1,717,715
+6.79(+2.68%)
Feb 07, 2022
253.53
256.00
251.49
253.23
1,693,405
+0.39(+0.16%)
Feb 04, 2022
251.09
255.22
249.75
252.84
1,785,104
-1.63(-0.64%)
Feb 03, 2022
246.11
256.14
254.46
3,253,508
+13.08(+5.42%)
Feb 02, 2022
238.02
241.58
237.04
241.38
1,564,756
+3.24(+1.36%)
Feb 01, 2022
239.21
240.29
235.98
238.15
1,201,226
-0.86(-0.36%)
Jan 31, 2022
239.33
240.14
236.99
239.00
1,738,847
-1.50(-0.62%)
Jan 28, 2022
237.49
240.59
234.19
240.50
1,571,675
+4.27(+1.81%)
Jan 27, 2022
239.22
243.61
235.77
236.23
1,925,568
-2.54(-1.06%)
Jan 26, 2022
241.91
244.37
238.20
238.77
2,094,990
-3.96(-1.63%)
Jan 25, 2022
243.32
244.26
238.27
242.73
1,568,214
-1.75(-0.72%)
Jan 24, 2022
247.07
248.12
238.97
244.47
1,947,510
-4.39(-1.76%)
Jan 21, 2022
250.31
250.77
247.21
248.87
1,802,172
+0.62(+0.25%)
Jan 20, 2022
249.02
252.55
248.13
248.25
1,709,440
+0.09(+0.04%)
Jan 19, 2022
245.43
249.18
244.54
248.15
1,775,327
+3.24(+1.32%)
Jan 18, 2022
246.08
246.74
242.67
244.91
1,586,624
-2.07(-0.84%)
Jan 14, 2022
246.98
0
-1.01(-0.41%)
Jan 13, 2022
245.56
248.13
243.84
247.98
1,575,702
+1.67(+0.68%)
Jan 12, 2022
245.45
248.74
244.07
246.31
1,509,733
+0.16(+0.07%)
Jan 11, 2022
243.85
246.70
241.77
246.15
1,588,790
+2.42(+0.99%)
Jan 10, 2022
238.14
244.40
237.44
243.73
1,785,061
+4.72(+1.98%)
Jan 07, 2022
235.36
240.68
234.74
239.01
1,471,803
+4.16(+1.77%)
Jan 06, 2022
236.69
238.07
234.78
234.85
816,571
-3.03(-1.27%)
Jan 05, 2022
236.75
240.16
236.52
237.88
983,663
+1.10(+0.46%)
Jan 04, 2022
237.48
238.09
234.37
236.78
966,535
-1.34(-0.56%)
Jan 03, 2022
235.32
238.47
232.21
238.13
1,060,591
+1.63(+0.69%)
Dec 31, 2021
238.17
239.61
236.36
236.50
706,616
-1.67(-0.70%)
Dec 30, 2021
238.59
239.86
237.49
238.17
535,235
+0.44(+0.19%)
Dec 29, 2021
235.86
238.41
234.75
237.73
890,554
+2.43(+1.03%)
Dec 28, 2021
236.15
236.38
233.92
235.31
597,377
-1.04(-0.44%)
Dec 27, 2021
235.11
236.44
233.53
236.35
645,342
+2.27(+0.97%)
Dec 23, 2021
233.23
234.72
231.46
234.08
1,026,004
+1.01(+0.43%)
Dec 22, 2021
237.06
237.25
231.35
233.08
1,285,708
-3.75(-1.58%)
Dec 21, 2021
238.74
240.24
235.22
236.83
1,196,865
-0.55(-0.23%)
Dec 20, 2021
241.01
241.01
236.91
237.38
1,773,718
-4.22(-1.75%)
Dec 17, 2021
241.67
243.95
240.01
241.60
2,697,543
-0.29(-0.12%)
Dec 16, 2021
234.13
242.12
232.87
241.89
1,910,497
+7.33(+3.12%)
Dec 15, 2021
234.57
235.78
232.19
234.56
1,442,089
+1.39(+0.60%)
Dec 14, 2021
237.04
237.29
232.94
233.17
1,272,774
-4.58(-1.93%)
Dec 13, 2021
230.87
238.87
230.59
237.75
1,623,287
+7.37(+3.20%)
Dec 10, 2021
231.04
232.14
229.35
230.38
1,011,862
-0.13(-0.06%)
Dec 09, 2021
231.45
232.44
230.09
230.51
1,260,195
-0.44(-0.19%)
Dec 08, 2021
227.34
232.29
224.99
230.95
1,566,910
-3.66(-1.56%)
Dec 07, 2021
231.66
236.79
231.53
234.62
1,860,536
+3.95(+1.71%)
Dec 06, 2021
229.88
233.60
229.40
230.66
1,543,297
+1.89(+0.83%)
Dec 03, 2021
228.39
228.89
225.43
228.77
1,361,546
+2.04(+0.90%)
Dec 02, 2021
226.57
230.55
225.80
226.72
1,875,919
+0.25(+0.11%)
Dec 01, 2021
222.71
228.22
221.74
226.47
2,523,682
+4.25(+1.91%)
Nov 30, 2021
229.53
229.53
221.16
222.23
4,537,852
-6.06(-2.66%)
Nov 29, 2021
229.73
231.35
227.95
228.29
1,355,898
-1.39(-0.60%)
Nov 26, 2021
229.62
233.13
228.96
229.68
1,309,435
+0.59(+0.26%)
Nov 24, 2021
230.78
231.79
229.06
229.09
972,793
-1.99(-0.86%)
Nov 23, 2021
229.37
231.60
228.66
231.07
1,339,989
+1.21(+0.53%)
Nov 22, 2021
231.81
232.02
228.85
229.86
1,352,923
-3.11(-1.34%)
Nov 19, 2021
235.19
236.54
232.94
232.98
1,391,887
-0.70(-0.30%)
Nov 18, 2021
234.88
235.73
233.48
233.68
1,719,226
-0.47(-0.20%)
Nov 17, 2021
229.64
234.38
228.66
234.15
2,021,198
+5.39(+2.36%)
Nov 16, 2021
228.86
230.43
227.89
228.76
1,331,990
+0.40(+0.18%)
Nov 15, 2021
229.31
229.59
227.58
228.36
1,450,922
-0.30(-0.13%)
Nov 12, 2021
229.77
230.33
227.50
228.66
1,613,027
-0.94(-0.41%)
Nov 11, 2021
230.18
231.21
226.70
229.59
1,367,008
-0.82(-0.36%)
Nov 10, 2021
228.66
230.42
1,133,120
+2.08(+0.91%)
Nov 09, 2021
228.92
229.99
227.54
228.34
1,641,044
-1.51(-0.66%)
Nov 08, 2021
227.23
230.16
226.16
229.85
1,090,514
+1.46(+0.64%)
Nov 05, 2021
225.76
229.91
224.35
228.38
2,124,033
-0.35(-0.15%)
Nov 04, 2021
234.28
236.42
227.15
228.73
2,215,059
-2.77(-1.19%)
Nov 03, 2021
227.31
231.79
227.06
231.50
1,730,190
+3.87(+1.70%)
Nov 02, 2021
227.76
228.19
226.05
227.62
1,883,005
-0.14(-0.06%)
Nov 01, 2021
224.84
228.24
226.24
227.76
1,028,048
+3.24(+1.44%)
Oct 29, 2021
223.19
225.22
222.14
224.52
1,959,405
+0.87(+0.39%)
Oct 28, 2021
229.59
231.41
223.13
223.65
1,568,831
-5.94(-2.59%)
Oct 27, 2021
231.85
232.03
229.55
229.59
1,258,067
-1.27(-0.55%)
Oct 26, 2021
231.28
230.86
1,331,436
-0.06(-0.02%)
Oct 25, 2021
231.58
231.80
229.77
230.91
864,193
-0.64(-0.28%)
Oct 22, 2021
231.09
231.80
230.20
231.55
1,111,848
+0.58(+0.25%)
Oct 21, 2021
232.36
232.85
229.97
230.97
660,600
-0.40(-0.17%)
Oct 20, 2021
229.10
232.47
228.01
231.37
1,087,798
+3.91(+1.72%)
Oct 19, 2021
224.44
227.68
224.12
227.47
892,688
+4.01(+1.80%)
Oct 18, 2021
225.69
225.78
223.20
223.45
930,099
-2.54(-1.12%)
Oct 15, 2021
227.63
228.64
225.09
225.99
1,367,068
-1.42(-0.63%)
Oct 14, 2021
225.62
228.09
225.62
227.42
1,075,924
+2.66(+1.18%)
Oct 13, 2021
223.55
226.47
222.87
224.76
1,250,637
+1.36(+0.61%)
Oct 12, 2021
221.00
223.59
220.34
223.40
1,686,429
+2.40(+1.09%)
Oct 11, 2021
223.41
223.59
220.85
221.00
942,845
-2.58(-1.15%)
Oct 08, 2021
226.76
227.33
223.51
223.58
1,667,340
-2.97(-1.31%)
Oct 07, 2021
230.68
232.60
225.94
226.55
1,404,499
-3.28(-1.43%)
Oct 06, 2021
226.81
229.91
226.28
229.83
1,324,336
+2.05(+0.90%)
Oct 05, 2021
225.42
229.71
225.42
227.78
1,641,277
+2.35(+1.04%)
Oct 04, 2021
228.29
231.47
225.01
225.42
2,393,609
-3.87(-1.69%)
Oct 01, 2021
230.93
230.93
225.77
229.29
1,811,885
-1.07(-0.46%)
Sep 30, 2021
236.02
236.88
230.38
230.36
2,182,464
-5.59(-2.37%)
Sep 29, 2021
234.20
236.56
234.20
235.96
899,717
+1.93(+0.83%)
Sep 28, 2021
234.93
235.27
232.16
234.03
1,488,803
-1.59(-0.68%)
Sep 27, 2021
236.31
236.70
233.87
235.62
1,177,987
-1.64(-0.69%)
Sep 24, 2021
237.30
238.60
236.56
237.26
990,571
-0.60(-0.25%)
Sep 23, 2021
241.19
242.11
237.52
237.86
1,704,376
-2.79(-1.16%)
Sep 22, 2021
243.35
244.00
239.95
240.65
1,700,716
-2.06(-0.85%)
Sep 21, 2021
243.65
245.73
242.71
242.71
1,193,005
-0.25(-0.10%)
Sep 20, 2021
243.09
245.44
241.47
242.97
1,487,103
-2.51(-1.02%)
Sep 17, 2021
245.52
246.40
244.03
245.48
3,081,475
-0.67(-0.27%)
Sep 16, 2021
246.62
246.91
243.76
246.15
1,243,330
+0.93(+0.38%)
Sep 15, 2021
244.76
247.15
243.41
245.22
2,058,112
+1.15(+0.47%)
Sep 14, 2021
242.42
244.84
242.22
244.07
1,385,524
+1.73(+0.72%)
Sep 13, 2021
243.15
244.16
242.00
242.34
1,313,282
+0.25(+0.10%)
Sep 10, 2021
244.25
244.91
240.76
242.08
1,291,083
-1.71(-0.70%)
Sep 09, 2021
245.04
246.72
243.53
243.79
1,556,509
-2.56(-1.04%)
Sep 08, 2021
241.53
247.40
241.20
246.35
1,989,275
+5.51(+2.29%)
Sep 07, 2021
240.84
241.78
238.11
240.84
1,713,992
+0.00(+0.00%)
Sep 03, 2021
238.66
241.74
238.22
240.84
1,479,290
+2.52(+1.06%)
Sep 02, 2021
236.87
238.56
235.98
238.32
1,291,035
+2.49(+1.05%)
Sep 01, 2021
235.37
236.41
232.96
235.83
1,252,524
+0.72(+0.31%)
Aug 31, 2021
233.87
235.59
232.94
235.11
1,543,877
+1.15(+0.49%)
Aug 30, 2021
232.54
235.42
232.54
233.96
1,067,566
+1.84(+0.79%)
Aug 27, 2021
231.83
233.54
231.14
232.12
1,209,644
+0.91(+0.39%)
Aug 26, 2021
230.21
232.06
229.91
231.22
1,215,030
+0.50(+0.21%)
Aug 25, 2021
230.51
231.58
228.45
230.72
1,198,602
-0.81(-0.35%)
Aug 24, 2021
233.20
233.33
231.35
231.53
956,702
-1.85(-0.79%)
Aug 23, 2021
233.52
234.41
232.66
233.38
1,377,055
+0.51(+0.22%)
Aug 20, 2021
231.19
233.38
229.96
232.87
1,268,032
+1.33(+0.57%)
Aug 19, 2021
232.48
233.71
230.85
231.54
1,379,099
-0.40(-0.17%)
Aug 18, 2021
236.95
237.67
231.90
231.94
1,628,255
-4.83(-2.04%)
Aug 17, 2021
233.24
237.39
232.55
236.78
2,556,036
+3.62(+1.55%)
Aug 16, 2021
231.63
233.37
230.44
233.16
1,340,168
+2.63(+1.14%)
Aug 13, 2021
229.88
231.09
228.85
230.53
1,227,439
+0.64(+0.28%)
Aug 12, 2021
225.64
231.08
225.23
229.88
4,118,305
+5.08(+2.26%)
Aug 11, 2021
223.12
226.33
223.05
224.80
1,246,438
+1.90(+0.85%)
Aug 10, 2021
222.72
224.19
221.92
222.90
1,835,226
+0.08(+0.04%)
Aug 09, 2021
225.25
226.33
221.88
222.82
1,594,182
-2.34(-1.04%)
Aug 06, 2021
226.33
226.78
224.05
225.15
1,499,182
-1.91(-0.84%)
Aug 05, 2021
224.44
228.89
224.17
227.06
2,673,249
-10.89(-4.58%)
Aug 04, 2021
238.11
239.59
236.86
237.95
1,111,096
-0.96(-0.40%)
Aug 03, 2021
239.91
240.79
238.19
238.91
650,178
-0.34(-0.14%)
Aug 02, 2021
239.47
240.93
237.87
239.25
805,723
+0.35(+0.15%)
Jul 30, 2021
238.40
239.89
237.12
238.90
1,067,295
+0.41(+0.17%)
Jul 29, 2021
238.00
239.21
236.65
238.48
990,589
+1.71(+0.72%)
Jul 28, 2021
237.11
238.19
235.94
236.78
703,817
-1.13(-0.47%)
Jul 27, 2021
233.29
239.56
233.23
237.91
979,036
+4.91(+2.11%)
Jul 26, 2021
233.57
234.79
232.26
232.99
743,500
-1.54(-0.66%)
Jul 23, 2021
233.52
235.00
233.14
234.53
1,294,220
+1.62(+0.69%)
Jul 22, 2021
230.93
233.23
229.48
232.92
1,440,257
+2.80(+1.22%)
Jul 21, 2021
231.10
231.41
227.92
230.11
1,156,579
-0.61(-0.26%)
Jul 20, 2021
232.21
233.69
230.24
230.72
1,014,488
-0.23(-0.10%)
Jul 19, 2021
231.53
232.72
229.51
230.96
1,308,673
-0.77(-0.33%)
Jul 16, 2021
230.96
232.87
229.83
231.72
1,259,356
+1.35(+0.59%)
Jul 15, 2021
228.24
230.85
226.99
230.37
1,026,796
+0.58(+0.25%)
Jul 14, 2021
232.00
232.65
228.90
229.79
1,485,088
-2.45(-1.05%)
Jul 13, 2021
232.33
233.57
231.63
232.24
561,401
-0.90(-0.38%)
Jul 12, 2021
233.87
234.56
232.72
233.13
954,846
-0.20(-0.09%)
Jul 09, 2021
235.06
235.43
231.46
233.34
1,413,516
-1.12(-0.48%)
Jul 08, 2021
233.80
234.98
232.65
234.46
958,569
-0.91(-0.39%)
Jul 07, 2021
233.52
235.44
231.45
235.37
1,303,651
+2.46(+1.05%)
Jul 06, 2021
231.66
233.06
230.23
232.92
1,126,783
+0.84(+0.36%)
Jul 02, 2021
231.27
232.53
230.24
232.08
1,058,981
+1.57(+0.68%)
Jul 01, 2021
227.00
230.76
226.70
230.51
1,299,120
+3.34(+1.47%)
Jun 30, 2021
230.76
231.08
225.51
227.16
1,395,315
-3.46(-1.50%)
Jun 29, 2021
228.17
231.34
227.90
230.62
1,879,726
+2.98(+1.31%)
Jun 28, 2021
225.85
228.27
225.70
227.64
1,282,594
+2.34(+1.04%)
Jun 25, 2021
224.05
225.87
224.00
225.30
1,832,046
+1.29(+0.58%)
Jun 24, 2021
224.23
225.54
223.91
224.01
827,006
-0.37(-0.17%)
Jun 23, 2021
223.99
225.56
223.11
224.39
1,497,884
-0.09(-0.04%)
Jun 22, 2021
225.23
225.23
223.19
224.48
1,530,889
-0.48(-0.21%)
Jun 21, 2021
224.86
225.71
223.72
224.96
1,673,062
+0.27(+0.12%)
Jun 18, 2021
223.68
226.62
223.05
224.69
2,742,335
+0.27(+0.12%)
Jun 17, 2021
224.00
225.69
224.00
224.42
1,785,582
-0.03(-0.01%)
Jun 16, 2021
226.59
226.65
223.66
224.44
2,132,936
-1.08(-0.48%)
Jun 15, 2021
226.77
227.38
225.00
225.53
2,132,397
-1.20(-0.53%)
Jun 14, 2021
226.78
227.45
223.83
226.72
1,339,496
+0.07(+0.03%)
Jun 11, 2021
230.47
230.48
226.10
226.65
1,211,073
-2.59(-1.13%)
Jun 10, 2021
226.91
229.35
226.87
229.24
1,194,112
+1.92(+0.85%)
Jun 09, 2021
223.77
227.55
223.77
227.31
1,326,657
+3.83(+1.71%)
Jun 08, 2021
224.10
225.75
221.70
223.48
1,607,293
+0.48(+0.22%)
Jun 07, 2021
224.52
225.38
222.75
223.00
1,275,490
-1.02(-0.46%)
Jun 04, 2021
225.27
225.65
223.49
224.02
949,625
-0.06(-0.02%)
Jun 03, 2021
221.93
224.56
221.66
224.08
1,507,046
+1.90(+0.85%)
Jun 02, 2021
221.94
222.95
221.68
222.18
1,692,885
+0.19(+0.09%)
Jun 01, 2021
224.46
224.85
221.82
221.98
2,058,049
-3.18(-1.41%)
May 28, 2021
226.18
227.41
224.91
225.17
1,648,197
+0.88(+0.39%)
May 27, 2021
225.27
226.17
223.66
224.28
3,476,725
-1.01(-0.45%)
May 26, 2021
223.69
226.43
222.81
225.29
1,737,405
-0.44(-0.19%)
May 25, 2021
226.61
227.55
224.34
225.72
1,705,109
-1.15(-0.50%)
May 24, 2021
228.09
229.10
225.55
226.87
1,382,942
-0.71(-0.31%)
May 21, 2021
228.83
231.90
227.22
227.58
1,097,442
-0.29(-0.13%)
May 20, 2021
224.93
228.32
224.76
227.87
1,195,909
+2.00(+0.89%)
May 19, 2021
225.08
226.10
223.86
225.86
1,138,162
+0.43(+0.19%)
May 18, 2021
223.29
226.48
222.66
225.44
1,809,310
+1.01(+0.45%)
May 17, 2021
226.07
228.33
224.37
224.42
1,052,107
-1.20(-0.53%)
May 14, 2021
227.76
229.46
225.41
225.62
1,444,683
-1.58(-0.70%)
May 13, 2021
225.59
228.93
224.95
227.20
1,925,870
+2.27(+1.01%)
May 12, 2021
223.44
226.72
223.44
224.93
1,758,466
+0.41(+0.18%)
May 11, 2021
230.51
231.44
223.95
224.52
1,699,582
-5.06(-2.20%)
May 10, 2021
222.87
231.64
222.59
229.58
1,998,715
+6.74(+3.02%)
May 07, 2021
222.84
228.01
222.42
222.84
2,737,700
-1.32(-0.59%)
May 06, 2021
226.10
227.96
221.73
224.16
3,022,948
-8.34(-3.59%)
May 05, 2021
233.69
234.58
229.03
232.50
1,844,225
-1.63(-0.70%)
May 04, 2021
235.24
235.30
232.08
234.13
1,070,694
-1.49(-0.63%)
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
.