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
PPG Indus
(NY:
PPG
)
134.44
-0.34 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2022
146.55
149.33
149.03
1,614,540
+1.31(+0.88%)
Jan 28, 2022
146.16
147.78
143.35
147.72
966,281
+1.37(+0.94%)
Jan 27, 2022
148.14
149.30
145.02
146.35
1,413,401
-0.10(-0.07%)
Jan 26, 2022
147.78
149.23
145.25
146.44
1,324,170
-0.48(-0.32%)
Jan 25, 2022
145.20
148.23
142.89
146.92
1,458,603
-0.99(-0.67%)
Jan 24, 2022
143.11
148.47
142.28
147.91
1,681,486
+0.28(+0.19%)
Jan 21, 2022
150.37
152.18
147.09
147.63
4,628,521
-4.73(-3.11%)
Jan 20, 2022
153.79
155.31
151.84
152.37
1,777,914
-1.77(-1.15%)
Jan 19, 2022
157.68
157.68
154.02
154.13
1,349,771
-2.14(-1.37%)
Jan 18, 2022
155.53
156.40
152.92
156.27
1,715,637
-1.15(-0.73%)
Jan 14, 2022
157.42
0
-3.65(-2.26%)
Jan 13, 2022
161.63
163.27
160.52
161.07
1,211,930
+0.35(+0.22%)
Jan 12, 2022
161.73
161.80
159.36
160.72
1,270,891
-0.34(-0.21%)
Jan 11, 2022
159.08
161.26
157.31
161.06
678,486
+2.50(+1.58%)
Jan 10, 2022
159.34
159.81
157.33
158.56
1,452,563
-1.45(-0.91%)
Jan 07, 2022
162.60
162.68
159.74
160.01
1,167,321
-2.78(-1.71%)
Jan 06, 2022
165.26
165.34
162.09
162.78
1,001,404
-2.37(-1.43%)
Jan 05, 2022
164.18
169.18
164.18
165.15
1,833,031
+1.77(+1.08%)
Jan 04, 2022
162.51
165.04
162.48
163.39
1,888,957
+0.62(+0.38%)
Jan 03, 2022
164.20
164.97
161.82
162.77
867,462
-1.75(-1.07%)
Dec 31, 2021
163.01
165.04
163.00
164.52
707,401
+1.29(+0.79%)
Dec 30, 2021
163.51
164.85
163.11
163.23
665,915
-0.12(-0.07%)
Dec 29, 2021
163.05
164.37
162.81
163.35
675,964
+0.02(+0.01%)
Dec 28, 2021
162.18
163.98
162.15
163.33
639,075
+1.38(+0.85%)
Dec 27, 2021
160.32
162.19
159.85
161.94
651,527
+2.56(+1.60%)
Dec 23, 2021
158.67
160.59
158.67
159.39
743,253
+1.26(+0.80%)
Dec 22, 2021
155.90
159.13
155.90
158.13
1,102,183
+1.73(+1.10%)
Dec 21, 2021
154.46
156.79
153.93
156.40
1,137,842
+3.10(+2.02%)
Dec 20, 2021
154.81
154.81
150.98
153.30
907,583
-3.73(-2.38%)
Dec 17, 2021
161.16
161.53
156.90
157.03
2,481,806
-4.51(-2.79%)
Dec 16, 2021
159.70
162.60
158.97
161.54
1,669,021
+3.30(+2.09%)
Dec 15, 2021
155.54
158.32
154.50
158.24
1,048,635
+3.24(+2.09%)
Dec 14, 2021
155.28
156.10
154.56
155.00
877,895
-0.33(-0.22%)
Dec 13, 2021
155.81
157.01
154.69
155.33
991,742
-0.53(-0.34%)
Dec 10, 2021
157.91
158.12
155.39
155.87
1,148,142
-0.65(-0.41%)
Dec 09, 2021
156.58
157.50
155.68
156.52
861,830
-0.73(-0.47%)
Dec 08, 2021
158.81
159.55
156.05
157.25
971,105
-1.39(-0.88%)
Dec 07, 2021
158.72
160.16
158.08
158.64
1,216,725
+1.77(+1.13%)
Dec 06, 2021
155.17
158.69
154.82
156.88
1,316,593
+3.85(+2.52%)
Dec 03, 2021
151.54
154.55
151.17
153.03
1,580,020
+1.30(+0.86%)
Dec 02, 2021
147.25
152.50
147.15
151.73
1,229,484
+5.30(+3.62%)
Dec 01, 2021
149.17
151.75
146.36
146.43
1,149,366
-0.66(-0.45%)
Nov 30, 2021
148.68
150.46
146.77
147.09
2,434,463
-3.04(-2.03%)
Nov 29, 2021
149.69
151.17
149.05
150.13
1,339,443
+1.68(+1.13%)
Nov 26, 2021
148.00
149.21
146.08
148.46
728,500
-3.01(-1.99%)
Nov 24, 2021
152.39
152.89
150.78
151.47
887,052
-1.59(-1.04%)
Nov 23, 2021
153.94
154.90
152.45
153.06
950,806
-0.82(-0.53%)
Nov 22, 2021
154.03
155.53
153.82
153.88
613,929
+0.43(+0.28%)
Nov 19, 2021
154.97
155.41
153.02
153.45
831,966
-1.44(-0.93%)
Nov 18, 2021
156.90
154.97
154.59
154.90
960,647
-1.86(-1.19%)
Nov 17, 2021
156.75
157.51
155.91
156.75
1,048,755
-0.52(-0.33%)
Nov 16, 2021
155.90
159.30
155.45
157.27
1,537,839
+1.82(+1.17%)
Nov 15, 2021
154.53
155.46
152.89
155.45
1,144,097
+1.23(+0.80%)
Nov 12, 2021
152.43
154.47
151.87
154.22
3,224,210
+2.03(+1.34%)
Nov 11, 2021
153.13
153.49
151.22
152.19
2,081,389
-1.16(-0.76%)
Nov 10, 2021
154.18
153.10
153.35
3,085,070
-0.69(-0.45%)
Nov 09, 2021
154.59
156.43
153.65
154.04
1,206,925
-0.41(-0.27%)
Nov 08, 2021
155.20
156.68
154.10
154.45
1,187,750
-0.59(-0.38%)
Nov 05, 2021
155.82
157.47
154.79
155.04
1,042,516
-0.15(-0.10%)
Nov 04, 2021
154.85
156.17
154.26
155.19
795,429
+0.42(+0.27%)
Nov 03, 2021
153.28
155.53
152.14
154.77
1,279,547
+0.88(+0.57%)
Nov 02, 2021
152.21
154.28
151.54
153.90
1,409,986
+2.72(+1.80%)
Nov 01, 2021
152.50
152.21
150.52
151.18
828,137
-1.46(-0.96%)
Oct 29, 2021
154.20
155.90
151.54
152.64
2,174,857
-2.29(-1.48%)
Oct 28, 2021
154.11
155.64
153.71
154.93
1,336,553
+1.39(+0.90%)
Oct 27, 2021
153.84
154.78
152.35
153.54
1,102,797
-0.33(-0.22%)
Oct 26, 2021
152.20
154.54
153.88
1,057,338
+1.71(+1.12%)
Oct 25, 2021
154.19
154.19
150.66
152.16
1,912,176
-1.57(-1.02%)
Oct 22, 2021
154.42
156.80
153.54
153.73
1,623,880
-3.12(-1.99%)
Oct 21, 2021
149.16
157.00
149.17
156.85
2,675,397
+4.34(+2.85%)
Oct 20, 2021
152.63
153.23
148.84
152.51
1,829,473
+1.42(+0.94%)
Oct 19, 2021
150.46
151.25
149.45
151.09
1,323,976
+1.46(+0.98%)
Oct 18, 2021
151.58
151.97
149.56
149.63
1,915,259
-2.76(-1.81%)
Oct 15, 2021
151.77
153.67
150.71
152.38
1,440,378
+1.35(+0.89%)
Oct 14, 2021
148.12
151.21
147.40
151.03
1,662,503
+3.99(+2.72%)
Oct 13, 2021
146.17
147.38
144.50
147.04
1,354,420
+1.79(+1.23%)
Oct 12, 2021
144.25
145.73
143.54
145.25
1,510,416
+0.89(+0.62%)
Oct 11, 2021
144.22
146.14
144.22
144.36
1,338,531
+1.06(+0.74%)
Oct 08, 2021
143.04
143.84
142.01
143.30
1,027,309
+0.25(+0.17%)
Oct 07, 2021
140.81
144.18
140.62
143.05
1,816,307
+3.55(+2.54%)
Oct 06, 2021
137.46
139.63
136.01
139.50
1,393,080
+0.86(+0.62%)
Oct 05, 2021
137.52
139.75
136.43
138.65
1,338,879
+1.75(+1.28%)
Oct 04, 2021
136.89
138.69
135.43
136.90
1,490,298
+0.00(+0.00%)
Oct 01, 2021
136.55
138.10
134.81
136.90
1,261,023
+0.95(+0.70%)
Sep 30, 2021
139.34
139.86
135.94
135.95
1,146,075
-2.60(-1.88%)
Sep 29, 2021
138.48
140.21
137.72
138.55
1,023,640
-0.32(-0.23%)
Sep 28, 2021
140.69
141.66
138.49
138.88
948,209
-1.97(-1.40%)
Sep 27, 2021
141.48
142.88
140.63
140.84
1,031,717
-0.40(-0.28%)
Sep 24, 2021
139.36
141.81
139.04
141.24
1,201,881
+1.96(+1.41%)
Sep 23, 2021
139.21
140.67
139.08
139.28
1,094,668
+1.20(+0.87%)
Sep 22, 2021
139.57
140.02
137.98
138.09
1,000,294
-0.38(-0.28%)
Sep 21, 2021
140.03
140.60
138.10
138.47
898,412
-0.62(-0.44%)
Sep 20, 2021
137.02
139.31
136.70
139.08
1,198,797
-0.41(-0.29%)
Sep 17, 2021
141.40
142.31
139.12
139.49
1,986,172
-2.90(-2.04%)
Sep 16, 2021
143.28
143.39
141.69
142.39
816,866
-0.87(-0.61%)
Sep 15, 2021
142.69
144.13
142.54
143.27
1,053,376
+0.36(+0.25%)
Sep 14, 2021
145.70
145.70
142.56
142.91
1,017,629
-2.07(-1.43%)
Sep 13, 2021
146.87
147.34
144.13
144.98
1,115,994
-0.50(-0.34%)
Sep 10, 2021
147.24
148.18
145.46
145.47
1,344,524
-1.45(-0.99%)
Sep 09, 2021
141.57
147.93
141.57
146.93
2,506,316
+3.36(+2.34%)
Sep 08, 2021
142.07
143.90
141.27
143.56
2,916,556
+0.59(+0.41%)
Sep 07, 2021
142.11
146.06
141.93
142.97
2,135,555
-5.00(-3.38%)
Sep 03, 2021
150.44
151.08
147.68
147.97
1,181,369
-2.82(-1.87%)
Sep 02, 2021
150.20
151.96
149.92
150.80
1,091,152
+0.84(+0.56%)
Sep 01, 2021
151.65
151.76
148.79
149.96
1,112,811
-1.71(-1.13%)
Aug 31, 2021
153.45
153.74
150.84
151.67
1,309,538
-2.05(-1.34%)
Aug 30, 2021
154.83
154.98
153.69
153.72
521,404
-0.12(-0.08%)
Aug 27, 2021
153.94
154.87
153.50
153.85
680,896
+0.66(+0.43%)
Aug 26, 2021
155.17
155.21
153.06
153.19
696,489
-2.13(-1.37%)
Aug 25, 2021
155.15
155.58
153.14
155.32
931,013
+0.48(+0.31%)
Aug 24, 2021
154.93
155.42
154.18
154.84
683,540
+0.49(+0.32%)
Aug 23, 2021
153.69
155.16
153.17
154.34
735,106
+1.18(+0.77%)
Aug 20, 2021
153.45
154.50
151.97
153.16
1,190,418
-0.02(-0.01%)
Aug 19, 2021
154.73
155.68
152.99
153.18
1,007,737
-3.20(-2.05%)
Aug 18, 2021
157.76
158.32
156.28
156.39
681,809
-1.98(-1.25%)
Aug 17, 2021
160.06
160.14
156.22
158.36
858,465
-2.66(-1.65%)
Aug 16, 2021
160.93
161.32
159.33
161.03
609,005
-0.37(-0.23%)
Aug 13, 2021
162.01
162.01
160.55
161.40
555,892
-0.58(-0.36%)
Aug 12, 2021
161.38
162.19
159.57
161.97
957,143
+0.19(+0.12%)
Aug 11, 2021
159.35
161.85
158.36
161.78
1,050,535
+2.69(+1.69%)
Aug 10, 2021
156.43
159.33
156.38
159.09
1,079,777
+2.91(+1.86%)
Aug 09, 2021
155.88
156.45
154.34
156.19
777,175
+0.63(+0.40%)
Aug 06, 2021
155.48
156.28
155.00
155.56
858,515
+1.21(+0.79%)
Aug 05, 2021
156.53
157.16
154.20
154.35
1,285,984
-0.81(-0.53%)
Aug 04, 2021
155.60
157.18
155.10
155.16
1,279,986
-1.72(-1.10%)
Aug 03, 2021
155.17
156.95
153.72
156.88
891,487
+2.21(+1.43%)
Aug 02, 2021
156.10
158.04
154.39
154.68
896,843
-0.21(-0.13%)
Jul 30, 2021
154.47
156.34
153.82
154.89
1,369,470
+0.62(+0.41%)
Jul 29, 2021
155.63
155.90
153.68
154.26
1,536,687
-0.46(-0.30%)
Jul 28, 2021
156.51
157.05
154.13
154.72
1,798,137
-1.70(-1.08%)
Jul 27, 2021
155.24
156.93
154.16
156.42
1,837,646
+0.19(+0.12%)
Jul 26, 2021
155.55
156.35
154.31
156.23
1,507,808
+1.91(+1.24%)
Jul 23, 2021
152.99
154.77
152.71
154.32
1,220,930
+2.29(+1.51%)
Jul 22, 2021
151.69
152.48
150.91
152.03
1,396,116
+0.69(+0.46%)
Jul 21, 2021
150.59
152.43
148.81
151.33
2,159,563
+1.21(+0.81%)
Jul 20, 2021
146.63
150.73
144.31
150.12
4,239,209
-6.88(-4.38%)
Jul 19, 2021
158.13
159.26
155.51
157.00
1,713,269
-4.22(-2.61%)
Jul 16, 2021
162.78
162.78
160.13
161.21
1,010,905
-1.21(-0.75%)
Jul 15, 2021
160.28
162.73
160.28
162.43
718,569
+1.32(+0.82%)
Jul 14, 2021
161.05
162.44
159.94
161.11
675,819
+0.14(+0.09%)
Jul 13, 2021
162.78
162.78
160.54
160.97
702,137
-2.03(-1.24%)
Jul 12, 2021
160.99
163.22
160.32
162.99
596,589
+0.63(+0.39%)
Jul 09, 2021
161.92
163.21
160.94
162.36
899,733
+2.31(+1.44%)
Jul 08, 2021
161.30
161.59
159.12
160.05
979,409
-3.16(-1.93%)
Jul 07, 2021
159.69
163.41
159.69
163.20
993,966
+3.12(+1.95%)
Jul 06, 2021
161.02
161.23
157.90
160.09
1,051,817
-1.56(-0.97%)
Jul 02, 2021
160.84
161.90
159.75
161.65
641,895
+0.63(+0.39%)
Jul 01, 2021
161.92
162.33
160.21
161.01
800,471
+0.21(+0.13%)
Jun 30, 2021
159.00
161.12
158.73
160.81
1,207,673
+1.15(+0.72%)
Jun 29, 2021
160.59
161.83
159.11
159.66
920,392
+0.11(+0.07%)
Jun 28, 2021
159.00
159.68
156.77
159.55
1,861,056
+1.16(+0.74%)
Jun 25, 2021
161.02
161.74
157.88
158.38
3,579,517
-2.19(-1.36%)
Jun 24, 2021
161.49
161.72
159.53
160.57
838,881
-0.16(-0.10%)
Jun 23, 2021
162.40
162.59
160.52
160.73
750,088
-1.72(-1.06%)
Jun 22, 2021
163.37
163.96
161.84
162.45
828,803
-0.12(-0.08%)
Jun 21, 2021
160.82
163.08
160.22
162.58
1,031,153
+3.33(+2.09%)
Jun 18, 2021
160.43
161.31
159.00
159.24
1,876,263
-2.88(-1.78%)
Jun 17, 2021
165.61
165.63
160.00
162.12
1,291,780
-3.37(-2.04%)
Jun 16, 2021
166.40
166.97
165.03
165.50
812,382
-1.54(-0.92%)
Jun 15, 2021
166.84
167.41
165.28
167.04
846,328
+0.92(+0.55%)
Jun 14, 2021
167.81
168.19
164.88
166.12
620,770
-2.04(-1.21%)
Jun 11, 2021
168.98
169.47
167.28
168.16
588,019
+0.13(+0.08%)
Jun 10, 2021
169.25
169.25
167.19
168.02
862,032
+0.27(+0.16%)
Jun 09, 2021
168.94
169.50
167.40
167.76
1,048,191
-1.86(-1.09%)
Jun 08, 2021
169.83
170.09
167.88
169.62
1,152,987
-0.86(-0.51%)
Jun 07, 2021
173.19
173.31
169.86
170.48
861,302
-2.23(-1.29%)
Jun 04, 2021
172.25
172.94
171.18
172.70
553,199
+1.27(+0.74%)
Jun 03, 2021
170.03
171.55
169.39
171.43
1,212,152
+0.62(+0.36%)
Jun 02, 2021
171.90
172.37
169.45
170.82
1,406,805
-0.39(-0.23%)
Jun 01, 2021
172.50
173.29
170.18
171.21
1,295,847
+0.97(+0.57%)
May 28, 2021
171.26
171.78
169.12
170.23
932,751
-1.01(-0.59%)
May 27, 2021
170.46
171.58
169.95
171.24
3,360,210
+1.93(+1.14%)
May 26, 2021
169.12
169.92
168.75
169.31
810,339
-0.33(-0.20%)
May 25, 2021
169.94
170.78
169.47
169.64
696,881
-0.45(-0.26%)
May 24, 2021
170.28
170.87
168.91
170.09
739,545
+1.06(+0.63%)
May 21, 2021
169.28
171.41
168.97
169.03
932,346
+0.92(+0.55%)
May 20, 2021
167.33
169.43
167.17
168.11
1,090,442
+1.07(+0.64%)
May 19, 2021
166.75
167.29
164.76
167.04
1,003,053
-0.77(-0.46%)
May 18, 2021
170.74
170.99
167.76
167.81
1,346,237
-2.65(-1.56%)
May 17, 2021
169.38
170.93
168.16
170.46
1,105,018
+0.81(+0.48%)
May 14, 2021
168.72
170.35
167.85
169.64
695,245
+1.00(+0.60%)
May 13, 2021
165.50
169.03
164.44
168.64
1,211,735
+3.97(+2.41%)
May 12, 2021
168.76
169.19
164.26
164.67
1,331,751
-4.87(-2.87%)
May 11, 2021
169.58
170.15
167.10
169.54
1,006,426
-0.27(-0.16%)
May 10, 2021
171.00
171.78
169.76
169.80
1,236,709
-0.21(-0.12%)
May 07, 2021
170.07
170.32
168.49
170.01
764,203
-0.06(-0.03%)
May 06, 2021
169.97
170.18
168.01
170.07
1,019,263
+0.99(+0.59%)
May 05, 2021
168.33
169.81
166.58
169.08
1,053,025
+0.27(+0.16%)
May 04, 2021
162.41
169.57
162.41
168.80
2,060,589
+5.42(+3.32%)
May 03, 2021
163.03
164.31
162.53
163.38
692,739
+1.67(+1.03%)
Apr 30, 2021
163.27
164.21
160.65
161.71
1,881,698
-1.84(-1.13%)
Apr 29, 2021
163.09
163.76
162.00
163.55
799,455
+0.60(+0.37%)
Apr 28, 2021
163.08
164.02
162.32
162.95
1,282,595
+0.30(+0.19%)
Apr 27, 2021
162.43
163.33
161.49
162.65
1,693,004
-0.85(-0.52%)
Apr 26, 2021
165.96
166.80
163.12
163.50
1,140,279
-1.43(-0.87%)
Apr 23, 2021
161.96
165.33
161.69
164.93
1,210,555
+2.92(+1.80%)
Apr 22, 2021
163.44
164.66
161.49
162.01
1,315,784
-1.90(-1.16%)
Apr 21, 2021
160.47
164.21
159.81
163.91
1,666,642
+4.31(+2.70%)
Apr 20, 2021
159.61
161.33
158.94
159.60
1,482,385
+0.21(+0.13%)
Apr 19, 2021
158.22
160.48
156.67
159.39
2,191,026
+1.29(+0.82%)
Apr 16, 2021
159.87
163.06
157.62
158.09
7,515,887
+12.69(+8.73%)
Apr 15, 2021
143.74
145.44
143.18
145.40
1,961,068
+2.93(+2.05%)
Apr 14, 2021
142.35
143.99
141.90
142.48
1,773,191
-0.19(-0.13%)
Apr 13, 2021
142.29
143.02
140.94
142.66
1,156,432
-0.30(-0.21%)
Apr 12, 2021
142.12
143.75
141.81
142.97
1,330,659
+0.87(+0.61%)
Apr 09, 2021
140.82
142.19
140.33
142.10
1,073,849
+2.29(+1.64%)
Apr 08, 2021
139.80
141.66
138.57
139.81
1,737,891
+0.08(+0.05%)
Apr 07, 2021
145.00
145.37
138.65
139.74
2,275,280
-5.29(-3.65%)
Apr 06, 2021
144.84
145.46
143.81
145.03
1,740,307
+0.01(+0.01%)
Apr 05, 2021
143.07
145.53
143.02
145.02
2,596,641
+1.51(+1.05%)
Apr 01, 2021
141.90
143.58
140.67
143.50
1,768,394
+1.61(+1.13%)
Mar 31, 2021
143.93
144.60
141.56
141.90
1,760,555
-2.39(-1.66%)
Mar 30, 2021
146.61
147.86
144.05
144.29
1,499,845
-2.58(-1.76%)
Mar 29, 2021
146.36
147.52
145.58
146.87
1,140,910
+0.66(+0.45%)
Mar 26, 2021
144.84
146.32
143.47
146.21
1,488,204
+2.34(+1.63%)
Mar 25, 2021
140.19
144.02
139.19
143.86
1,491,551
+3.95(+2.82%)
Mar 24, 2021
139.28
142.15
139.28
139.92
1,203,281
+0.65(+0.47%)
Mar 23, 2021
139.45
141.14
138.62
139.26
1,445,353
-0.44(-0.32%)
Mar 22, 2021
139.58
140.04
138.52
139.71
1,117,012
+0.49(+0.35%)
Mar 19, 2021
140.90
140.95
139.09
139.22
2,013,745
-2.25(-1.59%)
Mar 18, 2021
138.73
141.86
137.63
141.47
1,334,140
+3.06(+2.21%)
Mar 17, 2021
137.09
138.76
136.46
138.41
1,062,144
+1.66(+1.22%)
Mar 16, 2021
137.24
137.72
134.64
136.74
1,267,399
-0.24(-0.17%)
Mar 15, 2021
136.71
137.41
134.75
136.98
1,624,142
-0.24(-0.17%)
Mar 12, 2021
138.49
139.33
136.05
137.22
1,399,890
-0.73(-0.53%)
Mar 11, 2021
140.36
140.85
137.71
137.94
1,337,929
-2.28(-1.62%)
Mar 10, 2021
138.34
141.64
138.22
140.22
1,163,787
+2.28(+1.65%)
Mar 09, 2021
138.79
139.83
137.63
137.94
1,835,238
-0.03(-0.02%)
Mar 08, 2021
134.77
140.17
134.48
137.97
1,793,410
+3.30(+2.45%)
Mar 05, 2021
130.94
134.86
130.42
134.68
1,428,269
+4.51(+3.47%)
Mar 04, 2021
131.82
132.49
127.56
130.16
1,840,535
-1.69(-1.28%)
Mar 03, 2021
132.93
133.53
131.80
131.85
1,560,274
-1.09(-0.82%)
Mar 02, 2021
130.28
134.46
130.28
132.94
2,374,045
+2.76(+2.12%)
Mar 01, 2021
128.46
131.14
128.46
130.18
1,015,956
+2.86(+2.25%)
Feb 26, 2021
127.84
128.43
126.24
127.32
1,610,721
-0.14(-0.11%)
Feb 25, 2021
128.91
129.48
126.51
127.46
1,093,856
-1.81(-1.40%)
Feb 24, 2021
127.94
130.26
127.86
129.27
957,536
+1.81(+1.42%)
Feb 23, 2021
127.27
128.25
124.75
127.46
1,487,799
+0.49(+0.39%)
Feb 22, 2021
127.96
128.96
126.71
126.97
1,936,217
-2.10(-1.62%)
Feb 19, 2021
129.10
130.14
128.35
129.07
1,410,056
+0.36(+0.28%)
Feb 18, 2021
127.97
129.13
127.18
128.71
994,818
+0.22(+0.17%)
Feb 17, 2021
128.10
129.48
126.75
128.49
975,119
-0.70(-0.55%)
Feb 16, 2021
131.22
131.22
128.30
129.19
855,330
-1.13(-0.87%)
Feb 12, 2021
128.95
130.62
128.66
130.32
985,938
+0.46(+0.35%)
Feb 11, 2021
130.23
131.02
128.89
129.86
870,370
+0.09(+0.07%)
Feb 10, 2021
130.14
130.64
128.83
129.77
1,397,027
+0.63(+0.49%)
Feb 09, 2021
132.04
132.28
128.96
129.14
1,622,935
-2.76(-2.09%)
Feb 08, 2021
133.00
133.29
131.32
131.90
1,187,320
+0.10(+0.08%)
Feb 05, 2021
132.28
132.61
129.97
131.79
2,043,213
+0.80(+0.61%)
Feb 04, 2021
131.74
132.51
130.87
130.99
1,787,465
-0.61(-0.46%)
Feb 03, 2021
131.62
133.04
131.05
131.60
1,516,906
-0.58(-0.44%)
Feb 02, 2021
131.68
133.95
130.08
132.19
2,340,226
+1.83(+1.41%)
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
.