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
)
132.92
+0.67 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2024
129.78
130.88
128.78
129.00
2,208,167
-1.74(-1.33%)
Apr 29, 2024
130.70
131.47
130.33
130.74
859,568
+0.58(+0.45%)
Apr 26, 2024
129.69
130.96
129.00
130.16
1,370,847
+0.93(+0.72%)
Apr 25, 2024
129.88
129.92
128.25
129.23
1,764,069
-1.29(-0.99%)
Apr 24, 2024
129.94
130.94
129.91
130.52
1,896,281
+0.09(+0.07%)
Apr 23, 2024
130.42
131.65
129.43
130.43
2,730,643
-0.73(-0.56%)
Apr 22, 2024
130.35
131.25
129.22
131.16
2,460,691
+0.26(+0.20%)
Apr 19, 2024
133.01
134.65
129.55
130.90
4,648,200
-4.21(-3.12%)
Apr 18, 2024
136.03
136.39
134.16
135.11
2,318,917
+0.15(+0.11%)
Apr 17, 2024
134.90
135.49
134.17
134.96
1,735,434
+1.45(+1.09%)
Apr 16, 2024
134.21
135.02
133.48
133.51
1,822,114
-1.51(-1.12%)
Apr 15, 2024
135.90
136.84
134.21
135.02
1,292,643
+0.59(+0.44%)
Apr 12, 2024
136.50
136.66
133.59
134.43
2,097,364
-3.17(-2.30%)
Apr 11, 2024
138.52
139.01
137.00
137.60
2,091,004
-0.13(-0.09%)
Apr 10, 2024
139.73
139.73
137.64
137.73
1,561,167
-4.47(-3.14%)
Apr 09, 2024
140.74
142.30
139.41
142.20
1,223,001
+2.29(+1.64%)
Apr 08, 2024
139.77
140.49
138.98
139.91
1,347,395
+0.87(+0.63%)
Apr 05, 2024
139.50
139.67
138.23
139.04
1,061,851
-0.73(-0.52%)
Apr 04, 2024
142.62
143.98
139.43
139.77
1,236,540
-1.96(-1.38%)
Apr 03, 2024
141.70
142.94
141.10
141.73
1,180,107
+0.07(+0.05%)
Apr 02, 2024
143.09
143.41
140.50
141.66
1,051,178
-1.72(-1.20%)
Apr 01, 2024
145.12
145.60
142.77
143.38
1,093,641
-1.52(-1.05%)
Mar 28, 2024
145.00
145.33
145.33
144.90
1,532,965
+0.36(+0.25%)
Mar 27, 2024
143.00
144.60
142.21
144.54
1,169,480
+2.72(+1.92%)
Mar 26, 2024
141.23
142.46
141.12
141.82
1,059,258
+0.67(+0.47%)
Mar 25, 2024
142.16
142.79
140.72
141.15
1,005,705
-1.41(-0.99%)
Mar 22, 2024
143.88
143.97
142.21
142.56
1,289,279
-1.05(-0.73%)
Mar 21, 2024
142.53
143.93
142.30
143.61
1,515,854
+1.35(+0.95%)
Mar 20, 2024
142.06
142.43
141.01
142.26
2,189,989
+0.66(+0.47%)
Mar 19, 2024
139.50
141.70
139.36
141.60
2,608,885
+2.53(+1.82%)
Mar 18, 2024
137.91
140.00
137.29
139.07
2,002,023
+1.21(+0.88%)
Mar 15, 2024
137.50
139.98
137.50
137.86
4,394,255
-1.10(-0.79%)
Mar 14, 2024
140.96
141.63
138.48
138.96
2,201,408
-2.92(-2.06%)
Mar 13, 2024
141.79
143.00
141.59
141.88
1,893,444
+0.57(+0.40%)
Mar 12, 2024
142.74
143.10
141.00
141.31
1,422,506
-1.19(-0.84%)
Mar 11, 2024
140.96
142.62
140.06
142.50
1,769,660
+1.77(+1.26%)
Mar 08, 2024
141.38
142.29
140.56
140.73
1,361,008
-0.17(-0.12%)
Mar 07, 2024
138.82
141.46
138.82
140.90
2,068,729
+0.78(+0.56%)
Mar 06, 2024
139.74
141.13
139.11
140.12
1,671,518
+1.33(+0.96%)
Mar 05, 2024
138.77
140.03
138.37
138.79
1,472,604
-0.43(-0.31%)
Mar 04, 2024
138.89
140.00
138.52
139.22
1,836,829
-0.30(-0.22%)
Mar 01, 2024
140.94
141.95
139.36
139.52
1,972,034
-2.08(-1.47%)
Feb 29, 2024
140.84
142.08
140.43
141.60
1,951,311
+1.12(+0.80%)
Feb 28, 2024
140.47
142.11
139.44
140.48
1,301,861
-0.43(-0.31%)
Feb 27, 2024
142.72
144.99
140.45
140.91
2,176,067
-1.43(-1.00%)
Feb 26, 2024
142.00
143.11
139.88
142.34
2,432,857
-2.03(-1.41%)
Feb 23, 2024
143.98
144.73
143.60
144.37
892,858
+0.99(+0.69%)
Feb 22, 2024
143.27
143.91
142.01
143.38
1,305,705
+0.73(+0.51%)
Feb 21, 2024
141.44
142.67
140.77
142.65
1,119,421
+1.49(+1.06%)
Feb 20, 2024
141.69
142.07
140.72
141.16
2,568,670
-0.75(-0.53%)
Feb 16, 2024
142.23
142.56
141.51
141.91
2,060,000
-0.51(-0.36%)
Feb 15, 2024
140.35
142.51
140.25
142.42
1,816,289
+2.97(+2.13%)
Feb 14, 2024
138.95
140.29
138.11
139.45
1,325,676
+1.35(+0.98%)
Feb 13, 2024
137.86
138.59
136.79
138.10
1,685,746
-2.15(-1.53%)
Feb 12, 2024
139.14
140.65
138.60
140.25
1,564,327
+1.31(+0.95%)
Feb 09, 2024
137.85
138.96
136.80
138.93
1,211,287
+0.94(+0.68%)
Feb 08, 2024
138.90
139.12
135.92
137.99
1,440,149
-0.74(-0.53%)
Feb 07, 2024
139.92
140.38
138.41
138.72
1,390,606
-0.52(-0.37%)
Feb 06, 2024
137.34
139.25
137.34
139.24
1,567,045
+2.31(+1.69%)
Feb 05, 2024
137.60
138.20
136.85
136.93
2,713,445
-2.51(-1.80%)
Feb 02, 2024
139.51
140.09
138.01
139.44
1,587,941
-1.40(-1.00%)
Feb 01, 2024
139.96
141.14
138.52
140.84
1,436,322
+0.46(+0.33%)
Jan 31, 2024
142.72
142.73
139.81
140.39
2,344,996
-2.02(-1.42%)
Jan 30, 2024
141.79
143.21
141.42
142.41
1,396,052
+0.21(+0.15%)
Jan 29, 2024
142.20
142.76
140.83
142.20
1,906,683
-0.18(-0.13%)
Jan 26, 2024
143.12
143.26
141.49
142.38
1,640,923
+0.25(+0.17%)
Jan 25, 2024
141.17
142.46
140.34
142.13
1,831,545
+1.75(+1.25%)
Jan 24, 2024
142.34
143.09
140.27
140.38
2,567,286
-1.40(-0.99%)
Jan 23, 2024
142.27
142.34
139.84
141.78
1,752,627
+0.30(+0.21%)
Jan 22, 2024
141.05
142.48
141.05
141.48
2,319,093
+0.75(+0.53%)
Jan 19, 2024
145.18
145.18
140.06
140.73
5,521,649
-3.54(-2.46%)
Jan 18, 2024
143.01
144.60
142.75
144.28
2,163,937
+1.86(+1.31%)
Jan 17, 2024
141.84
143.74
141.49
142.42
1,926,566
-0.68(-0.47%)
Jan 16, 2024
144.10
144.20
142.37
143.09
2,068,572
-1.78(-1.23%)
Jan 12, 2024
146.37
147.01
143.96
144.88
1,109,851
-0.84(-0.57%)
Jan 11, 2024
147.07
147.07
145.03
145.71
1,460,084
-0.90(-0.61%)
Jan 10, 2024
145.35
146.83
145.35
146.61
933,685
+1.06(+0.72%)
Jan 09, 2024
145.59
145.89
144.64
145.55
959,878
-1.15(-0.79%)
Jan 08, 2024
145.45
146.79
144.88
146.71
1,018,106
+1.44(+0.99%)
Jan 05, 2024
143.56
145.60
143.35
145.26
1,086,127
+1.03(+0.71%)
Jan 04, 2024
144.17
145.51
143.70
144.24
1,710,422
-0.71(-0.49%)
Jan 03, 2024
145.97
146.30
143.60
144.94
1,747,609
-1.65(-1.13%)
Jan 02, 2024
147.04
147.99
146.16
146.60
1,869,784
-2.26(-1.52%)
Dec 29, 2023
149.27
149.99
148.61
148.86
948,574
-0.83(-0.55%)
Dec 28, 2023
149.96
150.12
149.42
149.68
820,917
+0.22(+0.15%)
Dec 27, 2023
148.62
149.88
148.59
149.46
1,333,881
+0.47(+0.31%)
Dec 26, 2023
148.15
149.60
147.97
149.00
874,677
+0.94(+0.63%)
Dec 22, 2023
147.41
148.75
147.16
148.06
1,315,478
+1.00(+0.68%)
Dec 21, 2023
146.94
147.56
145.82
147.06
1,405,903
+1.42(+0.98%)
Dec 20, 2023
148.74
148.82
145.53
145.64
1,485,526
-3.18(-2.13%)
Dec 19, 2023
148.74
149.58
147.72
148.82
1,935,666
+0.76(+0.51%)
Dec 18, 2023
147.93
148.74
146.85
148.06
2,422,262
+0.07(+0.05%)
Dec 15, 2023
148.15
149.45
147.56
147.99
2,934,549
-0.47(-0.32%)
Dec 14, 2023
148.91
150.46
148.28
148.46
2,474,925
+1.67(+1.14%)
Dec 13, 2023
144.66
146.88
144.55
146.79
2,591,706
+2.09(+1.44%)
Dec 12, 2023
145.36
146.22
144.65
144.70
2,008,075
-0.47(-0.32%)
Dec 11, 2023
144.16
146.19
143.82
145.16
2,062,879
+1.85(+1.29%)
Dec 08, 2023
144.31
145.18
143.09
143.31
1,141,884
-0.99(-0.69%)
Dec 07, 2023
143.45
144.72
142.81
144.31
1,540,593
+2.27(+1.60%)
Dec 06, 2023
143.19
143.98
141.73
142.04
2,001,249
+0.05(+0.04%)
Dec 05, 2023
141.65
142.10
140.63
141.99
1,911,367
-0.50(-0.35%)
Dec 04, 2023
142.36
144.09
142.10
142.49
2,826,518
-0.48(-0.33%)
Dec 01, 2023
141.07
143.19
140.79
142.96
1,560,771
+1.63(+1.16%)
Nov 30, 2023
139.13
141.42
138.47
141.33
2,751,115
+2.43(+1.75%)
Nov 29, 2023
138.90
139.83
138.37
138.90
1,258,770
+1.46(+1.07%)
Nov 28, 2023
136.84
138.03
135.84
137.44
1,627,282
+0.79(+0.58%)
Nov 27, 2023
135.01
137.03
134.62
136.65
1,166,454
+0.84(+0.62%)
Nov 24, 2023
136.19
136.53
135.21
135.82
357,592
-0.19(-0.14%)
Nov 22, 2023
136.75
137.25
135.31
136.01
737,724
+0.06(+0.04%)
Nov 21, 2023
135.28
136.43
134.73
135.95
987,318
+1.01(+0.75%)
Nov 20, 2023
134.80
135.61
134.03
134.93
906,347
-0.31(-0.23%)
Nov 17, 2023
135.12
135.40
134.53
135.24
966,228
+0.71(+0.53%)
Nov 16, 2023
133.06
134.71
132.97
134.53
1,279,967
+1.53(+1.15%)
Nov 15, 2023
133.08
135.11
132.47
133.00
2,103,933
+0.11(+0.08%)
Nov 14, 2023
131.08
133.80
130.39
132.89
2,379,078
+4.21(+3.27%)
Nov 13, 2023
127.67
129.71
127.67
128.68
1,582,150
+0.47(+0.37%)
Nov 10, 2023
127.28
128.44
126.55
128.21
1,289,616
+1.43(+1.13%)
Nov 09, 2023
128.90
129.38
126.64
126.78
1,176,056
-1.52(-1.19%)
Nov 08, 2023
126.52
128.51
126.24
128.30
1,352,256
+1.72(+1.36%)
Nov 07, 2023
125.74
127.34
125.29
126.58
1,536,686
+0.06(+0.05%)
Nov 06, 2023
126.79
127.94
125.73
126.52
987,378
-0.55(-0.44%)
Nov 03, 2023
125.12
128.22
125.12
127.07
1,109,149
+3.36(+2.71%)
Nov 02, 2023
122.23
123.99
122.05
123.72
1,637,971
+1.93(+1.59%)
Nov 01, 2023
121.90
122.55
120.45
121.78
1,104,881
+0.20(+0.16%)
Oct 31, 2023
120.80
122.14
120.58
121.59
1,989,492
+0.94(+0.78%)
Oct 30, 2023
121.09
121.88
119.31
120.65
1,172,944
+1.09(+0.91%)
Oct 27, 2023
120.63
121.47
119.17
119.56
847,105
-1.28(-1.06%)
Oct 26, 2023
120.98
122.36
120.58
120.83
1,454,053
+0.52(+0.44%)
Oct 25, 2023
121.27
121.39
119.28
120.31
1,144,421
-1.36(-1.12%)
Oct 24, 2023
123.83
124.56
120.70
121.67
1,588,832
-0.83(-0.68%)
Oct 23, 2023
122.81
123.89
122.19
122.50
1,496,539
-1.02(-0.83%)
Oct 20, 2023
123.57
125.24
123.18
123.52
2,255,980
+0.38(+0.31%)
Oct 19, 2023
124.79
128.01
122.70
123.14
4,092,557
-3.41(-2.69%)
Oct 18, 2023
128.48
128.97
126.40
126.55
2,341,440
-3.63(-2.79%)
Oct 17, 2023
127.72
131.17
127.56
130.18
1,830,445
+1.09(+0.84%)
Oct 16, 2023
128.70
129.87
127.98
129.09
1,154,628
+1.87(+1.47%)
Oct 13, 2023
128.60
129.19
126.66
127.22
1,368,312
-1.58(-1.23%)
Oct 12, 2023
131.92
131.96
127.50
128.81
834,021
-2.44(-1.86%)
Oct 11, 2023
131.22
131.88
129.54
131.24
1,245,101
+2.22(+1.72%)
Oct 10, 2023
128.49
130.59
128.24
129.03
2,148,935
+1.51(+1.18%)
Oct 09, 2023
130.46
130.61
127.30
127.52
1,904,438
-4.33(-3.28%)
Oct 06, 2023
129.52
132.68
129.00
131.85
1,571,352
+1.78(+1.37%)
Oct 05, 2023
131.36
132.52
128.85
130.06
1,951,045
-1.87(-1.42%)
Oct 04, 2023
130.00
132.20
128.59
131.94
2,746,300
+4.53(+3.55%)
Oct 03, 2023
126.64
129.06
126.47
127.41
1,318,309
-0.71(-0.56%)
Oct 02, 2023
128.17
128.86
127.18
128.12
1,189,255
-0.43(-0.33%)
Sep 29, 2023
130.53
130.60
128.30
128.55
1,128,863
-0.75(-0.58%)
Sep 28, 2023
127.06
129.94
126.51
129.30
945,056
+2.50(+1.98%)
Sep 27, 2023
128.16
128.70
125.72
126.80
1,326,189
-0.57(-0.45%)
Sep 26, 2023
130.04
130.59
127.29
127.37
1,211,677
-3.41(-2.61%)
Sep 25, 2023
128.11
130.99
130.01
130.78
1,186,006
+1.90(+1.48%)
Sep 22, 2023
127.30
130.06
127.06
128.88
1,676,642
+1.82(+1.43%)
Sep 21, 2023
128.80
128.80
126.77
127.05
1,462,656
-2.49(-1.92%)
Sep 20, 2023
132.24
132.42
129.31
129.54
815,560
-1.40(-1.07%)
Sep 19, 2023
131.00
131.32
129.08
130.94
1,468,640
-0.28(-0.21%)
Sep 18, 2023
132.25
132.54
131.02
131.21
988,442
-1.30(-0.98%)
Sep 15, 2023
132.27
134.41
132.23
132.51
2,235,397
-0.58(-0.44%)
Sep 14, 2023
133.23
133.43
131.79
133.09
1,046,461
+1.38(+1.04%)
Sep 13, 2023
132.27
132.85
131.15
131.72
1,178,090
-0.83(-0.63%)
Sep 12, 2023
133.09
133.94
132.24
132.55
1,462,636
-2.49(-1.84%)
Sep 11, 2023
135.62
135.86
134.46
135.04
862,607
+0.64(+0.48%)
Sep 08, 2023
134.60
135.51
134.22
134.39
1,284,195
-0.47(-0.35%)
Sep 07, 2023
135.33
135.91
133.71
134.87
1,187,415
-0.86(-0.64%)
Sep 06, 2023
135.62
136.66
134.88
135.73
2,184,560
+0.57(+0.43%)
Sep 05, 2023
140.13
140.62
135.11
135.16
1,789,986
-5.49(-3.90%)
Sep 01, 2023
141.29
142.01
139.87
140.64
1,112,177
+0.25(+0.18%)
Aug 31, 2023
140.96
141.46
139.94
140.39
1,214,103
-0.28(-0.20%)
Aug 30, 2023
139.66
140.77
139.36
140.67
1,211,532
+1.07(+0.77%)
Aug 29, 2023
137.49
139.71
137.11
139.60
1,134,748
+2.11(+1.53%)
Aug 28, 2023
137.62
139.31
137.44
137.49
1,255,588
+0.46(+0.33%)
Aug 25, 2023
136.39
138.25
135.31
137.04
1,516,552
+1.11(+0.82%)
Aug 24, 2023
136.42
138.35
135.89
135.93
1,168,747
-0.59(-0.44%)
Aug 23, 2023
137.49
137.56
136.35
136.52
1,344,746
-0.50(-0.37%)
Aug 22, 2023
138.05
138.34
136.63
137.03
899,648
-0.24(-0.17%)
Aug 21, 2023
138.11
138.52
136.16
137.26
1,002,262
-0.92(-0.67%)
Aug 18, 2023
135.85
138.70
135.85
138.19
1,609,652
+1.45(+1.06%)
Aug 17, 2023
137.06
138.08
136.30
136.74
1,116,827
+0.43(+0.31%)
Aug 16, 2023
137.62
138.45
136.18
136.31
948,673
-1.22(-0.89%)
Aug 15, 2023
137.00
138.42
136.88
137.53
1,275,946
-0.75(-0.54%)
Aug 14, 2023
135.18
138.70
135.14
138.28
1,744,497
+2.96(+2.19%)
Aug 11, 2023
137.62
137.92
134.97
135.32
1,303,656
-2.78(-2.02%)
Aug 10, 2023
138.42
139.29
137.41
138.11
1,380,380
+0.01(+0.01%)
Aug 09, 2023
141.50
141.50
137.71
138.10
1,736,555
-3.21(-2.27%)
Aug 08, 2023
138.74
142.45
138.34
141.31
1,698,957
+0.07(+0.05%)
Aug 07, 2023
139.89
141.86
139.02
141.24
1,584,802
+2.65(+1.91%)
Aug 04, 2023
139.60
140.75
138.53
138.58
1,377,712
+0.28(+0.21%)
Aug 03, 2023
138.85
139.82
137.94
138.30
1,434,168
-1.47(-1.05%)
Aug 02, 2023
140.98
141.77
139.54
139.77
2,163,901
-3.73(-2.60%)
Aug 01, 2023
141.31
144.32
140.96
143.49
2,988,232
+1.63(+1.15%)
Jul 31, 2023
143.69
143.69
140.81
141.87
2,043,544
-1.49(-1.04%)
Jul 28, 2023
144.36
144.90
142.63
143.36
1,595,753
+0.60(+0.42%)
Jul 27, 2023
144.86
145.12
142.18
142.75
1,639,422
-1.36(-0.94%)
Jul 26, 2023
143.11
144.66
142.49
144.12
2,484,940
-0.82(-0.56%)
Jul 25, 2023
145.67
146.42
144.23
144.93
2,668,714
+1.12(+0.78%)
Jul 24, 2023
148.34
149.05
143.05
143.81
2,262,127
-3.43(-2.33%)
Jul 21, 2023
144.31
150.44
143.04
147.24
2,977,929
-0.36(-0.25%)
Jul 20, 2023
148.06
148.32
146.54
147.60
2,286,135
-0.53(-0.36%)
Jul 19, 2023
149.42
150.06
147.27
148.14
1,540,717
-1.09(-0.73%)
Jul 18, 2023
148.81
150.73
148.40
149.23
1,277,004
+0.17(+0.11%)
Jul 17, 2023
147.09
149.69
146.78
149.06
1,411,522
+1.44(+0.97%)
Jul 14, 2023
149.10
149.10
146.82
147.62
1,206,290
-1.75(-1.17%)
Jul 13, 2023
149.65
149.67
148.29
149.37
1,369,581
-0.16(-0.11%)
Jul 12, 2023
150.03
150.35
148.25
149.53
1,401,459
+1.06(+0.72%)
Jul 11, 2023
146.97
148.57
146.48
148.46
1,469,582
+2.65(+1.82%)
Jul 10, 2023
144.41
146.76
143.98
145.81
904,478
+1.11(+0.77%)
Jul 07, 2023
143.06
145.95
143.06
144.70
1,568,452
+1.52(+1.06%)
Jul 06, 2023
142.59
143.27
140.85
143.18
1,512,875
-0.94(-0.65%)
Jul 05, 2023
145.81
147.12
143.69
144.12
1,858,581
-2.85(-1.94%)
Jul 03, 2023
145.38
147.55
144.84
146.96
791,777
+0.76(+0.52%)
Jun 30, 2023
144.23
146.91
143.98
146.21
1,371,512
+2.89(+2.02%)
Jun 29, 2023
141.18
143.81
141.01
143.32
1,211,108
+2.04(+1.44%)
Jun 28, 2023
142.25
142.79
140.65
141.28
1,632,490
-1.11(-0.78%)
Jun 27, 2023
139.25
142.93
139.22
142.39
1,135,963
+3.30(+2.37%)
Jun 26, 2023
137.25
139.57
136.70
139.09
1,215,661
+2.16(+1.58%)
Jun 23, 2023
137.19
138.43
136.24
136.93
3,276,195
-1.85(-1.34%)
Jun 22, 2023
140.81
141.30
138.57
138.78
1,636,173
-1.55(-1.10%)
Jun 21, 2023
139.73
141.44
139.40
140.33
1,554,281
+0.30(+0.21%)
Jun 20, 2023
139.46
140.48
139.11
140.03
1,406,107
-1.03(-0.73%)
Jun 16, 2023
139.93
141.44
138.59
141.06
2,713,850
+1.78(+1.28%)
Jun 15, 2023
138.63
139.63
137.60
139.28
1,610,653
+0.56(+0.41%)
Jun 14, 2023
141.37
141.37
138.16
138.71
1,960,058
-0.61(-0.44%)
Jun 13, 2023
138.07
139.94
138.07
139.32
2,248,537
+1.31(+0.95%)
Jun 12, 2023
138.03
138.93
137.63
138.01
1,614,669
+0.32(+0.23%)
Jun 09, 2023
138.53
139.36
136.81
137.70
1,190,831
-1.48(-1.06%)
Jun 08, 2023
139.80
140.25
137.77
139.18
1,438,070
-0.67(-0.48%)
Jun 07, 2023
136.49
140.40
136.29
139.85
1,242,110
+2.59(+1.89%)
Jun 06, 2023
136.38
138.20
136.05
137.25
972,538
+1.28(+0.94%)
Jun 05, 2023
136.51
137.53
135.93
135.97
1,270,576
-1.64(-1.19%)
Jun 02, 2023
135.36
137.84
134.67
137.61
1,312,815
+4.53(+3.41%)
Jun 01, 2023
129.97
133.23
129.97
133.07
1,511,291
+3.64(+2.81%)
May 31, 2023
132.35
132.35
128.81
129.44
2,399,620
-3.02(-2.28%)
May 30, 2023
132.03
132.86
130.09
132.45
1,118,533
+0.61(+0.46%)
May 26, 2023
131.90
132.56
131.09
131.84
1,085,505
+0.68(+0.52%)
May 25, 2023
131.84
132.07
129.90
131.16
2,029,132
-0.37(-0.28%)
May 24, 2023
133.23
133.93
130.59
131.53
2,503,738
-3.42(-2.54%)
May 23, 2023
137.50
138.08
134.89
134.95
1,093,130
-3.75(-2.70%)
May 22, 2023
140.06
141.18
138.62
138.69
1,032,536
-1.70(-1.21%)
May 19, 2023
141.35
141.35
139.48
140.39
771,605
-0.17(-0.12%)
May 18, 2023
140.51
141.20
139.25
140.56
1,235,108
+0.16(+0.11%)
May 17, 2023
138.03
140.80
137.62
140.40
1,229,550
+3.04(+2.21%)
May 16, 2023
137.55
138.20
136.86
137.36
1,265,561
-1.28(-0.92%)
May 15, 2023
136.80
138.79
136.35
138.64
1,443,540
+2.50(+1.83%)
May 12, 2023
136.23
136.76
134.37
136.15
883,881
+0.85(+0.63%)
May 11, 2023
134.04
135.45
133.03
135.30
959,550
+0.37(+0.28%)
May 10, 2023
137.13
137.68
133.51
134.93
1,034,386
-0.28(-0.20%)
May 09, 2023
135.46
135.80
134.44
135.20
1,322,509
-0.91(-0.67%)
May 08, 2023
135.63
136.68
134.90
136.11
1,282,392
+0.64(+0.47%)
May 05, 2023
134.10
135.87
134.05
135.47
1,006,122
+2.48(+1.87%)
May 04, 2023
135.74
135.74
132.17
132.99
1,048,682
-2.79(-2.05%)
May 03, 2023
137.74
138.76
135.63
135.78
1,051,349
-1.24(-0.90%)
May 02, 2023
136.48
137.36
134.62
137.01
1,288,426
-0.16(-0.11%)
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
.