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
Danaher Corp
(NY:
DHR
)
255.01
-9.60 (-3.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
253.13
257.39
248.52
249.00
3,265,662
-5.82(-2.28%)
Apr 28, 2022
253.57
257.06
249.98
254.82
4,389,419
+4.68(+1.87%)
Apr 27, 2022
251.19
255.63
249.04
250.14
2,876,392
+1.29(+0.52%)
Apr 26, 2022
255.60
257.27
248.43
248.85
3,315,671
-9.40(-3.64%)
Apr 25, 2022
257.25
258.67
250.85
258.25
4,359,491
-4.06(-1.55%)
Apr 22, 2022
272.67
274.71
262.06
262.32
3,079,886
-13.56(-4.92%)
Apr 21, 2022
281.18
286.63
274.70
275.88
3,512,564
-2.12(-0.76%)
Apr 20, 2022
272.99
281.59
271.60
278.00
3,825,758
+7.22(+2.67%)
Apr 19, 2022
274.04
275.56
270.46
270.78
3,593,703
-1.95(-0.72%)
Apr 18, 2022
272.66
274.44
270.11
272.74
1,957,735
-1.89(-0.69%)
Apr 14, 2022
282.72
282.81
273.98
274.63
3,121,230
-6.68(-2.38%)
Apr 13, 2022
279.11
282.51
275.40
281.31
2,830,248
+2.96(+1.06%)
Apr 12, 2022
287.92
288.88
276.75
278.36
2,637,857
-10.29(-3.57%)
Apr 11, 2022
293.40
296.31
286.80
288.65
2,044,754
-8.10(-2.73%)
Apr 08, 2022
295.14
300.55
294.62
296.75
2,447,798
-0.37(-0.12%)
Apr 07, 2022
286.20
298.74
285.57
297.12
2,540,219
+10.24(+3.57%)
Apr 06, 2022
283.45
288.17
279.81
286.88
2,266,330
+1.94(+0.68%)
Apr 05, 2022
285.65
288.98
283.60
284.93
2,795,485
-1.86(-0.65%)
Apr 04, 2022
289.77
290.59
285.93
286.80
3,365,867
-2.42(-0.84%)
Apr 01, 2022
291.62
293.80
285.22
289.22
3,359,931
-1.63(-0.56%)
Mar 31, 2022
294.69
298.41
290.68
290.84
3,999,888
-4.00(-1.36%)
Mar 30, 2022
292.65
294.87
291.63
294.84
2,640,268
+1.51(+0.51%)
Mar 29, 2022
293.31
295.47
290.77
293.33
2,807,712
+4.33(+1.50%)
Mar 28, 2022
285.60
289.20
283.59
289.00
1,989,058
+3.91(+1.37%)
Mar 25, 2022
286.32
287.25
281.87
285.09
1,374,985
+0.99(+0.35%)
Mar 24, 2022
284.82
285.70
280.39
284.10
2,396,840
+0.72(+0.26%)
Mar 23, 2022
288.60
288.63
282.76
283.38
2,277,681
-7.78(-2.67%)
Mar 22, 2022
286.96
292.02
285.87
291.15
2,930,397
+4.59(+1.60%)
Mar 21, 2022
285.06
290.09
284.38
286.57
2,644,615
-2.89(-1.00%)
Mar 18, 2022
279.76
291.12
278.72
289.46
4,383,195
+10.69(+3.83%)
Mar 17, 2022
274.45
278.81
268.65
278.77
2,600,570
+3.45(+1.25%)
Mar 16, 2022
269.75
275.86
268.80
275.32
3,119,549
+6.96(+2.60%)
Mar 15, 2022
266.09
269.48
264.88
268.36
2,725,572
+4.00(+1.51%)
Mar 14, 2022
261.58
270.70
260.51
264.36
2,911,724
+4.29(+1.65%)
Mar 11, 2022
263.03
265.77
259.79
260.07
1,995,481
-1.30(-0.50%)
Mar 10, 2022
261.30
258.49
261.36
1,433,201
-0.98(-0.37%)
Mar 09, 2022
260.81
264.08
258.82
262.35
1,918,502
+7.48(+2.93%)
Mar 08, 2022
256.75
260.98
252.29
254.87
2,811,908
-5.70(-2.19%)
Mar 07, 2022
268.30
269.91
257.77
260.56
3,308,747
-9.43(-3.49%)
Mar 04, 2022
273.12
273.34
265.08
269.99
2,498,129
-3.99(-1.46%)
Mar 03, 2022
274.20
276.69
271.17
273.99
2,443,671
+2.05(+0.75%)
Mar 02, 2022
268.59
273.30
268.59
271.93
2,050,187
+2.45(+0.91%)
Mar 01, 2022
271.85
274.26
267.14
269.49
2,066,288
-2.36(-0.87%)
Feb 28, 2022
277.36
277.54
268.96
271.85
3,269,885
-4.79(-1.73%)
Feb 25, 2022
268.14
276.88
271.02
276.64
2,399,232
+7.62(+2.83%)
Feb 24, 2022
253.62
269.95
253.44
269.02
3,763,711
+9.08(+3.50%)
Feb 23, 2022
264.36
267.51
259.07
259.94
2,835,159
-3.75(-1.42%)
Feb 22, 2022
263.67
267.11
261.26
263.69
3,358,237
-0.74(-0.28%)
Feb 18, 2022
264.44
0
-2.32(-0.87%)
Feb 17, 2022
265.19
269.05
262.81
266.75
3,256,416
+1.56(+0.59%)
Feb 16, 2022
265.61
267.22
260.05
265.19
3,693,662
-1.37(-0.51%)
Feb 15, 2022
272.47
274.77
265.41
266.56
3,327,012
-2.41(-0.89%)
Feb 14, 2022
269.06
271.22
266.31
268.96
3,042,519
-1.15(-0.43%)
Feb 11, 2022
278.99
281.17
269.22
270.11
2,954,376
-9.45(-3.38%)
Feb 10, 2022
285.94
285.94
278.00
279.56
2,583,102
-9.72(-3.36%)
Feb 09, 2022
285.79
289.88
285.32
289.28
2,272,036
+6.33(+2.24%)
Feb 08, 2022
278.87
283.74
277.75
282.95
1,464,490
+0.46(+0.16%)
Feb 07, 2022
285.97
287.29
281.57
282.49
1,657,202
-2.46(-0.86%)
Feb 04, 2022
286.46
288.06
283.28
284.94
1,493,242
-2.26(-0.79%)
Feb 03, 2022
287.35
287.20
2,398,141
-4.48(-1.54%)
Feb 02, 2022
286.21
292.75
283.97
291.68
3,290,111
+7.07(+2.49%)
Feb 01, 2022
284.78
285.36
281.12
284.61
2,600,162
+1.49(+0.52%)
Jan 31, 2022
280.59
284.75
283.12
3,562,957
+4.64(+1.67%)
Jan 28, 2022
269.69
278.73
266.13
278.48
5,020,805
+11.04(+4.13%)
Jan 27, 2022
269.56
271.16
264.89
267.45
5,678,143
+3.17(+1.20%)
Jan 26, 2022
268.93
271.17
261.70
264.28
4,750,903
-4.39(-1.63%)
Jan 25, 2022
271.89
272.43
267.10
268.67
4,938,206
-5.61(-2.04%)
Jan 24, 2022
274.14
274.96
264.53
274.27
5,585,171
-3.56(-1.28%)
Jan 21, 2022
281.53
282.66
275.97
277.83
4,054,113
-2.49(-0.89%)
Jan 20, 2022
286.47
287.15
279.77
280.31
2,993,816
-4.03(-1.42%)
Jan 19, 2022
286.90
290.94
284.26
284.35
3,007,758
-1.36(-0.47%)
Jan 18, 2022
286.50
287.50
282.61
285.70
4,205,713
-4.86(-1.67%)
Jan 14, 2022
290.57
0
+1.25(+0.43%)
Jan 13, 2022
301.95
303.51
288.22
289.32
3,535,795
-14.20(-4.68%)
Jan 12, 2022
303.52
305.46
300.82
303.52
2,658,204
+1.04(+0.34%)
Jan 11, 2022
302.27
306.43
297.83
302.48
4,132,484
+2.28(+0.76%)
Jan 10, 2022
291.45
300.40
288.28
300.20
3,407,207
+7.29(+2.49%)
Jan 07, 2022
299.98
300.64
291.05
292.91
3,262,201
-8.17(-2.71%)
Jan 06, 2022
301.70
303.44
296.36
301.08
2,009,853
-1.37(-0.45%)
Jan 05, 2022
306.61
308.05
302.39
302.45
3,757,390
-1.94(-0.64%)
Jan 04, 2022
310.07
313.09
302.51
304.39
4,512,293
-8.42(-2.69%)
Jan 03, 2022
324.06
325.50
309.46
312.81
3,722,011
-13.13(-4.03%)
Dec 31, 2021
325.19
328.13
324.33
325.94
1,288,535
+0.54(+0.16%)
Dec 30, 2021
324.18
327.37
323.44
325.40
1,161,138
+1.87(+0.58%)
Dec 29, 2021
322.38
324.61
320.00
323.53
2,025,712
+3.32(+1.04%)
Dec 28, 2021
323.46
325.31
319.32
320.21
1,246,649
-3.03(-0.94%)
Dec 27, 2021
321.49
324.61
319.62
323.24
1,076,892
+5.65(+1.78%)
Dec 23, 2021
315.23
319.26
314.47
317.58
1,221,974
+1.10(+0.35%)
Dec 22, 2021
312.61
317.48
312.24
316.49
2,212,362
+5.70(+1.83%)
Dec 21, 2021
312.95
312.96
305.36
310.78
2,211,102
-0.37(-0.12%)
Dec 20, 2021
309.78
312.59
303.62
311.15
2,947,757
+0.87(+0.28%)
Dec 17, 2021
313.44
315.11
307.64
310.28
8,078,900
-5.03(-1.59%)
Dec 16, 2021
312.56
319.90
309.65
315.31
4,062,960
+3.47(+1.11%)
Dec 15, 2021
307.53
312.17
304.80
311.83
3,027,454
+7.21(+2.37%)
Dec 14, 2021
312.69
313.89
300.89
304.63
3,266,602
-10.70(-3.39%)
Dec 13, 2021
315.26
317.10
312.83
315.33
2,753,553
+1.01(+0.32%)
Dec 10, 2021
315.58
319.85
314.01
314.32
1,884,027
-1.77(-0.56%)
Dec 09, 2021
317.22
318.68
313.64
316.09
2,017,708
+1.01(+0.32%)
Dec 08, 2021
310.85
316.44
310.13
315.08
2,246,588
+4.86(+1.57%)
Dec 07, 2021
308.84
313.29
308.71
310.22
2,193,472
+6.38(+2.10%)
Dec 06, 2021
308.17
311.21
301.50
303.83
2,457,271
-5.98(-1.93%)
Dec 03, 2021
316.12
318.65
307.26
309.81
3,047,757
-3.09(-0.99%)
Dec 02, 2021
314.94
319.56
311.85
312.90
2,911,254
-3.62(-1.14%)
Dec 01, 2021
317.10
322.56
312.61
316.53
2,367,696
-1.90(-0.60%)
Nov 30, 2021
325.15
328.37
316.71
318.43
3,376,011
-4.83(-1.49%)
Nov 29, 2021
320.08
326.15
319.89
323.26
3,119,835
+2.53(+0.79%)
Nov 26, 2021
317.50
328.18
316.75
320.72
3,109,353
+8.40(+2.69%)
Nov 24, 2021
309.72
312.77
307.60
312.33
1,573,557
+1.94(+0.63%)
Nov 23, 2021
307.07
310.83
304.84
310.39
1,792,817
-0.21(-0.07%)
Nov 22, 2021
310.69
313.84
305.71
310.60
2,233,594
-0.40(-0.13%)
Nov 19, 2021
311.94
317.98
310.43
310.99
2,354,723
+1.47(+0.47%)
Nov 18, 2021
306.86
310.35
309.42
309.53
2,028,222
+2.95(+0.96%)
Nov 17, 2021
306.90
307.60
303.45
306.58
2,456,206
+4.04(+1.34%)
Nov 16, 2021
298.16
305.31
296.64
302.54
2,720,168
+5.85(+1.97%)
Nov 15, 2021
301.02
305.21
296.13
296.69
3,156,528
-4.65(-1.54%)
Nov 12, 2021
302.45
304.37
298.93
301.34
2,762,632
-0.16(-0.05%)
Nov 11, 2021
300.69
303.05
299.16
301.50
2,175,416
+2.48(+0.83%)
Nov 10, 2021
294.58
299.64
299.01
2,253,018
+2.81(+0.95%)
Nov 09, 2021
299.14
299.63
294.39
296.20
1,875,860
-2.14(-0.72%)
Nov 08, 2021
291.67
298.93
290.42
298.34
2,949,082
+9.18(+3.17%)
Nov 05, 2021
292.02
292.61
279.69
289.16
6,872,076
-13.77(-4.55%)
Nov 04, 2021
307.81
308.41
300.49
302.93
3,362,380
-4.81(-1.56%)
Nov 03, 2021
311.51
311.51
300.71
307.74
2,920,199
-2.38(-0.77%)
Nov 02, 2021
307.23
311.69
305.59
310.12
2,776,210
+3.53(+1.15%)
Nov 01, 2021
309.77
309.15
305.12
306.59
1,882,212
-2.07(-0.67%)
Oct 29, 2021
300.39
308.88
299.66
308.65
2,789,677
+7.13(+2.36%)
Oct 28, 2021
302.69
304.90
300.28
301.53
2,434,140
-0.66(-0.22%)
Oct 27, 2021
305.11
307.18
301.40
302.19
1,897,808
-1.67(-0.55%)
Oct 26, 2021
304.50
303.86
1,368,955
+0.82(+0.27%)
Oct 25, 2021
309.36
310.59
302.22
303.04
2,329,708
-7.21(-2.32%)
Oct 22, 2021
308.01
311.01
306.38
310.25
2,195,988
+2.61(+0.85%)
Oct 21, 2021
311.36
311.36
298.98
307.63
2,901,074
-4.04(-1.30%)
Oct 20, 2021
311.29
312.48
307.89
311.68
2,613,318
+6.28(+2.06%)
Oct 19, 2021
303.25
307.30
302.69
305.40
1,846,469
+4.26(+1.41%)
Oct 18, 2021
298.10
302.46
296.41
301.14
1,784,398
+2.77(+0.93%)
Oct 15, 2021
298.12
299.64
297.33
298.37
2,988,009
+0.94(+0.32%)
Oct 14, 2021
295.58
300.67
292.90
297.43
2,848,757
+4.52(+1.54%)
Oct 13, 2021
295.79
296.15
291.79
292.90
2,797,009
-0.98(-0.33%)
Oct 12, 2021
297.56
297.56
290.61
293.88
2,574,006
-1.87(-0.63%)
Oct 11, 2021
296.31
299.46
294.58
295.75
1,132,828
-1.02(-0.34%)
Oct 08, 2021
299.90
300.99
296.08
296.77
1,088,871
-2.81(-0.94%)
Oct 07, 2021
299.76
303.56
299.56
299.59
1,685,194
+1.99(+0.67%)
Oct 06, 2021
295.83
297.62
292.42
297.60
1,657,287
+1.07(+0.36%)
Oct 05, 2021
298.74
300.67
296.42
296.53
1,781,551
+0.94(+0.32%)
Oct 04, 2021
298.73
300.57
294.16
295.59
2,325,547
-3.71(-1.24%)
Oct 01, 2021
303.91
303.91
287.16
299.30
2,695,644
-2.10(-0.70%)
Sep 30, 2021
305.59
308.07
301.14
301.40
2,860,109
-2.15(-0.71%)
Sep 29, 2021
302.67
306.12
302.17
303.55
2,074,688
+2.84(+0.95%)
Sep 28, 2021
305.62
308.22
297.76
300.70
3,760,223
-11.92(-3.81%)
Sep 27, 2021
318.12
319.09
310.21
312.63
1,831,265
-8.41(-2.62%)
Sep 24, 2021
321.47
322.64
318.79
321.04
1,426,958
-0.52(-0.16%)
Sep 23, 2021
321.68
323.59
319.77
321.56
2,287,091
+0.89(+0.28%)
Sep 22, 2021
322.42
322.74
319.73
320.67
1,816,304
-0.56(-0.18%)
Sep 21, 2021
321.53
323.94
320.49
321.23
1,895,110
+0.58(+0.18%)
Sep 20, 2021
316.59
322.21
316.59
320.65
3,204,991
-0.42(-0.13%)
Sep 17, 2021
321.37
325.67
318.38
321.07
3,497,132
+0.52(+0.16%)
Sep 16, 2021
322.38
323.22
318.18
320.54
1,813,429
-1.25(-0.39%)
Sep 15, 2021
319.35
324.98
313.97
321.79
2,378,681
+1.16(+0.36%)
Sep 14, 2021
320.41
323.45
318.70
320.63
1,908,866
+2.61(+0.82%)
Sep 13, 2021
327.47
326.47
312.97
318.02
2,054,282
-8.45(-2.59%)
Sep 10, 2021
327.25
330.39
326.35
326.47
2,474,678
+1.59(+0.49%)
Sep 09, 2021
326.97
328.70
324.11
324.88
1,499,033
-2.11(-0.64%)
Sep 08, 2021
325.77
328.44
324.15
326.98
1,831,458
+0.51(+0.15%)
Sep 07, 2021
327.12
328.36
323.72
326.48
1,951,349
-2.40(-0.73%)
Sep 03, 2021
326.74
329.73
325.11
328.88
1,348,214
+0.99(+0.30%)
Sep 02, 2021
325.98
329.44
325.33
327.89
2,298,114
+3.79(+1.17%)
Sep 01, 2021
320.14
324.61
317.61
324.10
2,218,881
+3.40(+1.06%)
Aug 31, 2021
324.77
325.95
318.67
320.70
2,436,248
-2.82(-0.87%)
Aug 30, 2021
317.45
323.94
317.11
323.52
1,729,724
+7.82(+2.48%)
Aug 27, 2021
315.65
318.36
314.19
315.69
1,330,560
+0.75(+0.24%)
Aug 26, 2021
316.58
317.55
313.17
314.94
1,300,074
-1.13(-0.36%)
Aug 25, 2021
316.36
318.15
315.17
316.07
1,357,304
-1.16(-0.36%)
Aug 24, 2021
315.52
318.85
314.77
317.23
1,775,099
+2.01(+0.64%)
Aug 23, 2021
318.25
319.22
315.09
315.22
2,770,129
-2.89(-0.91%)
Aug 20, 2021
317.89
319.75
316.04
318.11
3,331,370
+1.73(+0.55%)
Aug 19, 2021
309.71
317.34
309.20
316.38
3,261,237
+4.77(+1.53%)
Aug 18, 2021
317.72
319.97
311.36
311.61
3,359,147
-5.92(-1.86%)
Aug 17, 2021
315.85
317.88
314.63
317.52
1,777,344
+2.13(+0.67%)
Aug 16, 2021
311.64
315.70
310.75
315.40
1,638,534
+3.50(+1.12%)
Aug 13, 2021
312.47
312.47
309.39
311.89
1,388,288
+1.47(+0.47%)
Aug 12, 2021
306.54
311.23
306.08
310.42
1,958,376
+3.17(+1.03%)
Aug 11, 2021
305.99
309.34
304.51
307.25
2,183,297
+1.67(+0.55%)
Aug 10, 2021
305.23
309.36
304.58
305.58
1,570,619
+0.90(+0.30%)
Aug 09, 2021
304.34
305.84
302.54
304.68
1,557,138
+0.68(+0.22%)
Aug 06, 2021
304.13
304.65
300.50
304.00
1,679,337
+0.14(+0.05%)
Aug 05, 2021
302.79
305.10
301.39
303.86
1,422,203
+1.50(+0.50%)
Aug 04, 2021
299.28
303.82
299.28
302.36
1,602,435
+3.25(+1.09%)
Aug 03, 2021
294.62
299.46
294.04
299.10
1,974,472
+5.23(+1.78%)
Aug 02, 2021
295.98
296.80
291.86
293.87
1,208,148
-0.44(-0.15%)
Jul 30, 2021
293.99
296.53
292.88
294.31
2,254,047
-0.14(-0.05%)
Jul 29, 2021
290.24
295.50
289.88
294.45
1,799,160
+4.70(+1.62%)
Jul 28, 2021
286.19
290.80
286.19
289.75
2,171,555
+2.26(+0.78%)
Jul 27, 2021
287.89
289.13
285.98
287.50
1,750,636
+0.42(+0.14%)
Jul 26, 2021
287.89
290.00
284.22
287.08
2,039,900
-1.08(-0.37%)
Jul 23, 2021
286.99
289.25
285.11
288.16
2,098,621
+2.29(+0.80%)
Jul 22, 2021
280.62
287.14
279.12
285.88
2,474,732
+9.06(+3.27%)
Jul 21, 2021
280.01
280.51
270.14
276.81
2,777,588
-3.76(-1.34%)
Jul 20, 2021
280.64
283.94
278.77
280.57
2,449,597
-0.15(-0.05%)
Jul 19, 2021
279.91
282.14
278.39
280.72
2,545,139
-1.03(-0.37%)
Jul 16, 2021
279.40
283.11
278.16
281.75
2,593,181
+3.80(+1.37%)
Jul 15, 2021
272.37
278.58
272.09
277.95
2,291,386
+4.78(+1.75%)
Jul 14, 2021
274.45
274.89
272.94
273.17
1,462,604
-0.62(-0.23%)
Jul 13, 2021
275.68
276.97
273.49
273.80
1,539,928
-1.25(-0.45%)
Jul 12, 2021
275.66
276.95
274.31
275.04
1,798,730
+0.53(+0.19%)
Jul 09, 2021
274.14
275.28
272.93
274.51
1,681,450
+0.48(+0.18%)
Jul 08, 2021
272.06
274.86
271.63
274.02
1,952,384
-1.55(-0.56%)
Jul 07, 2021
276.74
277.51
272.42
275.58
1,859,513
-0.17(-0.06%)
Jul 06, 2021
271.67
275.89
271.28
275.75
2,560,600
+4.64(+1.71%)
Jul 02, 2021
270.44
271.17
269.23
271.11
1,454,523
+1.80(+0.67%)
Jul 01, 2021
265.14
269.38
264.26
269.30
1,798,755
+3.81(+1.43%)
Jun 30, 2021
267.60
267.72
264.11
265.50
1,889,500
-2.48(-0.93%)
Jun 29, 2021
270.17
270.17
265.27
267.98
3,037,914
-0.81(-0.30%)
Jun 28, 2021
263.70
269.43
263.70
268.79
2,243,888
+5.08(+1.92%)
Jun 25, 2021
264.56
267.25
262.77
263.71
4,042,274
-0.78(-0.30%)
Jun 24, 2021
266.77
267.74
262.30
264.50
3,231,284
-1.08(-0.41%)
Jun 23, 2021
263.56
267.52
262.66
265.57
3,596,152
+1.59(+0.60%)
Jun 22, 2021
260.16
264.65
259.36
263.98
3,773,435
+4.40(+1.69%)
Jun 21, 2021
255.91
259.72
252.73
259.58
2,811,074
+5.56(+2.19%)
Jun 18, 2021
253.65
256.95
252.88
254.03
4,337,157
-0.11(-0.04%)
Jun 17, 2021
240.68
256.01
240.68
254.14
5,058,891
+12.20(+5.04%)
Jun 16, 2021
242.76
243.55
240.22
241.94
1,941,501
-0.36(-0.15%)
Jun 15, 2021
244.35
245.05
241.86
242.29
2,204,823
-2.28(-0.93%)
Jun 14, 2021
245.09
245.09
241.02
244.58
1,901,056
+0.39(+0.16%)
Jun 11, 2021
243.97
244.88
243.15
244.19
3,006,531
+0.75(+0.31%)
Jun 10, 2021
238.43
243.93
238.43
243.44
2,583,738
+5.50(+2.31%)
Jun 09, 2021
238.16
238.74
237.13
237.94
1,927,049
+0.49(+0.21%)
Jun 08, 2021
238.87
239.06
236.31
237.45
2,353,214
-0.04(-0.02%)
Jun 07, 2021
239.44
240.39
237.12
237.49
2,301,828
-2.01(-0.84%)
Jun 04, 2021
240.72
241.73
238.61
239.50
2,015,083
+1.25(+0.52%)
Jun 03, 2021
238.39
239.96
235.59
238.25
3,289,670
-0.99(-0.41%)
Jun 02, 2021
242.15
242.93
238.94
239.24
3,371,612
-3.16(-1.31%)
Jun 01, 2021
250.87
251.09
240.55
242.40
6,490,178
-10.81(-4.27%)
May 28, 2021
254.06
257.53
253.08
253.21
2,092,129
+0.90(+0.36%)
May 27, 2021
249.02
252.73
248.58
252.31
4,260,247
+3.42(+1.37%)
May 26, 2021
253.62
253.62
247.52
248.89
3,686,435
-3.33(-1.32%)
May 25, 2021
251.14
252.47
249.97
252.22
3,567,250
+1.22(+0.48%)
May 24, 2021
251.27
252.15
249.39
251.00
2,639,352
+1.32(+0.53%)
May 21, 2021
252.62
254.44
249.66
249.68
1,575,025
-2.32(-0.92%)
May 20, 2021
247.41
252.36
246.95
252.00
2,439,615
+5.53(+2.24%)
May 19, 2021
244.97
246.60
243.13
246.48
1,912,488
-0.59(-0.24%)
May 18, 2021
248.17
249.82
246.67
247.07
1,516,337
-0.97(-0.39%)
May 17, 2021
250.23
251.76
247.38
248.04
1,268,244
-2.64(-1.05%)
May 14, 2021
251.00
253.85
250.16
250.68
2,353,726
+0.90(+0.36%)
May 13, 2021
248.93
251.25
247.62
249.78
1,656,556
+2.36(+0.95%)
May 12, 2021
252.20
253.47
247.00
247.41
1,881,176
-7.54(-2.96%)
May 11, 2021
253.87
255.59
252.34
254.96
1,550,819
-1.11(-0.43%)
May 10, 2021
255.65
257.68
254.38
256.06
2,032,122
+0.54(+0.21%)
May 07, 2021
255.81
258.43
255.12
255.52
2,660,971
+1.47(+0.58%)
May 06, 2021
250.76
254.25
249.64
254.05
1,777,514
+2.46(+0.98%)
May 05, 2021
253.33
254.75
250.61
251.59
1,608,699
-1.51(-0.60%)
May 04, 2021
251.08
253.32
249.01
253.10
2,023,621
+1.34(+0.53%)
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
.