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
Microsoft
(NQ:
MSFT
)
430.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2023
240.43
244.88
239.93
244.74
26,935,592
+5.04(+2.10%)
Jan 30, 2023
241.48
242.56
239.20
239.70
26,170,118
-5.38(-2.20%)
Jan 27, 2023
245.90
246.73
243.77
245.08
26,831,918
+0.16(+0.06%)
Jan 26, 2023
240.63
245.23
239.00
244.93
33,845,000
+7.30(+3.07%)
Jan 25, 2023
231.57
240.28
228.04
237.63
67,309,904
-1.41(-0.59%)
Jan 24, 2023
239.49
240.93
237.46
239.04
38,706,592
-0.53(-0.22%)
Jan 23, 2023
238.11
242.12
236.68
239.57
32,422,462
+2.33(+0.98%)
Jan 20, 2023
231.94
237.75
231.60
237.24
35,834,468
+8.19(+3.57%)
Jan 19, 2023
230.88
232.60
227.82
229.05
28,979,336
-3.83(-1.65%)
Jan 18, 2023
238.57
239.38
232.60
232.89
30,381,494
-4.48(-1.89%)
Jan 17, 2023
235.02
237.92
234.15
237.37
30,156,622
+1.11(+0.47%)
Jan 13, 2023
234.06
236.40
232.01
236.26
21,606,268
+0.71(+0.30%)
Jan 12, 2023
232.34
236.93
230.66
235.55
27,591,026
+2.71(+1.16%)
Jan 11, 2023
228.42
233.03
228.25
232.85
29,003,780
+6.83(+3.02%)
Jan 10, 2023
224.94
228.44
224.51
226.01
27,353,456
+1.71(+0.76%)
Jan 09, 2023
223.64
228.37
223.60
224.30
27,666,454
+2.24(+1.01%)
Jan 06, 2023
220.24
222.96
216.63
222.06
44,161,468
+2.51(+1.14%)
Jan 05, 2023
224.38
224.73
219.01
219.55
40,056,056
-6.70(-2.96%)
Jan 04, 2023
229.39
229.98
223.16
226.26
51,031,204
-10.35(-4.37%)
Jan 03, 2023
240.07
242.70
234.46
236.61
26,016,684
-0.25(-0.10%)
Dec 30, 2022
235.26
236.99
233.73
236.86
22,213,970
-1.17(-0.49%)
Dec 29, 2022
232.73
238.92
232.73
238.02
20,007,086
+6.40(+2.76%)
Dec 28, 2022
233.95
236.75
231.27
231.62
17,661,778
-2.40(-1.03%)
Dec 27, 2022
235.74
235.97
232.91
234.02
16,907,900
-1.75(-0.74%)
Dec 23, 2022
233.18
235.91
231.04
235.77
21,574,610
+0.53(+0.23%)
Dec 22, 2022
238.27
238.99
230.97
235.24
29,010,386
-6.16(-2.55%)
Dec 21, 2022
238.69
242.57
237.13
241.40
23,978,254
+2.60(+1.09%)
Dec 20, 2022
236.43
239.90
235.46
238.80
25,430,212
+1.33(+0.56%)
Dec 19, 2022
241.82
242.17
235.75
237.47
30,043,458
-4.19(-1.73%)
Dec 16, 2022
245.47
246.74
240.49
241.66
100,249,096
-4.27(-1.74%)
Dec 15, 2022
250.57
251.05
244.27
245.92
36,110,212
-8.11(-3.19%)
Dec 14, 2022
253.94
259.33
251.16
254.03
35,827,288
+0.30(+0.12%)
Dec 13, 2022
258.44
260.64
249.93
253.74
42,747,440
+4.36(+1.75%)
Dec 12, 2022
244.38
249.41
244.10
249.38
31,035,250
+7.00(+2.89%)
Dec 09, 2022
241.67
245.23
241.13
242.38
20,868,590
-1.96(-0.80%)
Dec 08, 2022
241.80
245.66
240.05
244.33
22,882,422
+2.99(+1.24%)
Dec 07, 2022
241.79
243.11
239.20
241.34
20,729,046
-0.74(-0.31%)
Dec 06, 2022
247.71
248.74
240.76
242.08
22,733,414
-5.02(-2.03%)
Dec 05, 2022
248.88
250.67
244.98
247.10
23,716,960
-4.76(-1.89%)
Dec 02, 2022
246.72
252.88
246.59
251.86
21,833,352
+0.33(+0.13%)
Dec 01, 2022
250.72
252.94
247.81
251.53
26,351,154
-0.44(-0.18%)
Nov 30, 2022
237.59
252.16
236.89
251.98
48,151,788
+14.63(+6.16%)
Nov 29, 2022
238.41
239.78
235.26
237.35
18,173,922
-1.41(-0.59%)
Nov 28, 2022
243.03
243.59
237.81
238.76
25,089,430
-5.66(-2.32%)
Nov 25, 2022
244.24
245.62
243.69
244.42
9,316,623
-0.09(-0.04%)
Nov 23, 2022
242.06
245.20
241.24
244.51
19,753,512
+2.52(+1.04%)
Nov 22, 2022
240.57
242.27
237.72
241.99
19,900,928
+2.94(+1.23%)
Nov 21, 2022
238.44
241.64
238.20
239.05
26,709,614
+0.82(+0.34%)
Nov 18, 2022
240.49
240.72
236.07
238.23
28,104,992
-0.45(-0.19%)
Nov 17, 2022
234.83
240.23
234.82
238.68
23,397,926
-0.05(-0.02%)
Nov 16, 2022
239.78
240.78
237.44
238.73
24,375,288
+0.44(+0.18%)
Nov 15, 2022
241.93
243.25
236.39
238.30
31,856,446
+0.41(+0.17%)
Nov 14, 2022
238.31
240.21
235.58
237.88
31,584,606
-5.48(-2.25%)
Nov 11, 2022
239.30
244.23
238.26
243.36
35,154,604
+4.07(+1.70%)
Nov 10, 2022
231.86
239.64
231.43
239.29
46,948,336
+18.19(+8.23%)
Nov 09, 2022
223.92
225.16
220.93
221.10
28,231,558
-4.29(-1.91%)
Nov 08, 2022
225.23
228.13
222.41
225.40
28,609,612
+0.98(+0.44%)
Nov 07, 2022
218.62
224.94
217.92
224.41
33,981,536
+6.27(+2.88%)
Nov 04, 2022
214.25
218.23
210.19
218.14
37,355,964
+7.14(+3.38%)
Nov 03, 2022
216.75
217.06
210.73
211.00
37,333,844
-5.76(-2.66%)
Nov 02, 2022
225.98
227.79
216.70
216.76
38,981,032
-7.95(-3.54%)
Nov 01, 2022
231.04
232.16
223.88
224.71
31,055,686
-3.90(-1.71%)
Oct 31, 2022
230.21
231.35
227.64
228.61
28,824,264
-3.68(-1.59%)
Oct 28, 2022
222.81
233.01
222.62
232.29
41,274,248
+8.98(+4.02%)
Oct 27, 2022
227.53
230.14
222.35
223.31
41,012,540
-4.50(-1.98%)
Oct 26, 2022
227.66
234.68
226.57
227.81
83,904,656
-19.05(-7.72%)
Oct 25, 2022
243.51
247.23
242.10
246.86
35,059,176
+3.36(+1.38%)
Oct 24, 2022
240.06
244.08
237.63
243.50
25,279,422
+5.05(+2.12%)
Oct 21, 2022
231.18
239.31
230.94
238.45
26,757,730
+5.88(+2.53%)
Oct 20, 2022
232.19
237.65
231.31
232.57
22,125,682
-0.32(-0.14%)
Oct 19, 2022
233.44
235.95
230.74
232.89
20,361,222
-1.99(-0.85%)
Oct 18, 2022
239.55
240.23
231.80
234.88
26,719,416
+0.96(+0.41%)
Oct 17, 2022
232.24
235.33
231.57
233.93
28,555,428
+8.83(+3.92%)
Oct 14, 2022
231.97
233.64
224.88
225.09
30,663,978
-5.59(-2.42%)
Oct 13, 2022
216.51
232.52
215.84
230.69
43,261,308
+8.36(+3.76%)
Oct 12, 2022
221.98
224.40
220.56
222.32
22,240,078
+0.33(+0.15%)
Oct 11, 2022
224.17
225.58
220.71
221.99
30,932,112
-3.78(-1.67%)
Oct 10, 2022
229.51
231.00
223.29
225.77
30,195,438
-4.92(-2.13%)
Oct 07, 2022
237.25
237.66
229.63
230.69
38,351,980
-12.36(-5.09%)
Oct 06, 2022
244.17
246.54
242.35
243.04
20,537,876
-2.37(-0.97%)
Oct 05, 2022
242.26
246.78
240.40
245.42
20,670,228
+0.32(+0.13%)
Oct 04, 2022
241.37
246.56
241.26
245.10
35,419,020
+8.02(+3.38%)
Oct 03, 2022
231.84
237.94
231.10
237.09
29,310,100
+7.72(+3.37%)
Sep 30, 2022
234.67
236.89
229.20
229.37
36,245,768
-4.53(-1.94%)
Sep 29, 2022
235.26
236.31
230.85
233.90
27,887,940
-3.52(-1.48%)
Sep 28, 2022
233.22
238.65
231.17
237.41
29,469,820
+4.59(+1.97%)
Sep 27, 2022
236.34
238.13
230.94
232.82
27,426,364
-1.02(-0.44%)
Sep 26, 2022
233.44
237.79
233.31
233.85
28,099,420
-0.46(-0.20%)
Sep 23, 2022
235.91
237.47
231.63
234.31
34,702,648
-3.01(-1.27%)
Sep 22, 2022
234.26
240.16
233.97
237.32
31,531,312
+2.00(+0.85%)
Sep 21, 2022
240.56
243.90
235.28
235.32
29,037,142
-3.45(-1.44%)
Sep 20, 2022
238.40
239.81
236.00
238.77
27,059,320
-2.04(-0.85%)
Sep 19, 2022
238.78
241.42
237.19
240.81
27,224,484
-0.22(-0.09%)
Sep 16, 2022
240.55
241.58
238.39
241.03
40,405,036
-0.63(-0.26%)
Sep 15, 2022
245.98
247.59
240.32
241.66
31,999,528
-6.74(-2.71%)
Sep 14, 2022
249.68
250.37
246.07
248.39
24,273,966
+0.23(+0.09%)
Sep 13, 2022
254.91
256.45
247.77
248.17
33,855,768
-14.44(-5.50%)
Sep 12, 2022
261.75
263.39
261.14
262.60
19,037,890
+2.16(+0.83%)
Sep 09, 2022
256.55
261.20
256.34
260.45
22,433,806
+5.85(+2.30%)
Sep 08, 2022
253.60
256.48
250.92
254.60
20,624,982
+0.42(+0.17%)
Sep 07, 2022
250.84
254.90
249.38
254.17
24,490,348
+4.77(+1.91%)
Sep 06, 2022
252.31
253.92
248.12
249.41
21,649,382
-2.77(-1.10%)
Sep 02, 2022
257.73
260.72
250.62
252.17
23,263,122
-4.28(-1.67%)
Sep 01, 2022
254.94
256.93
251.53
256.45
23,607,874
-1.05(-0.41%)
Aug 31, 2022
261.36
263.06
257.37
257.50
25,157,192
-1.51(-0.58%)
Aug 30, 2022
262.62
263.00
256.70
259.01
23,113,694
-2.20(-0.84%)
Aug 29, 2022
261.82
263.34
259.85
261.20
20,650,032
-2.82(-1.07%)
Aug 26, 2022
274.85
276.09
263.91
264.02
27,974,250
-10.60(-3.86%)
Aug 25, 2022
273.12
274.79
270.35
274.62
17,528,878
+3.01(+1.11%)
Aug 24, 2022
271.23
273.02
270.94
271.61
18,409,960
-0.64(-0.24%)
Aug 23, 2022
272.25
274.63
271.22
272.25
17,793,158
-1.29(-0.47%)
Aug 22, 2022
277.80
278.17
273.01
273.54
25,442,938
-8.27(-2.94%)
Aug 19, 2022
284.52
284.86
281.23
281.81
20,887,134
-3.96(-1.39%)
Aug 18, 2022
285.79
287.48
284.69
285.77
17,445,370
-1.13(-0.39%)
Aug 17, 2022
285.34
288.90
285.08
286.90
18,552,616
-0.76(-0.26%)
Aug 16, 2022
286.95
288.96
285.41
287.66
18,410,388
-0.75(-0.26%)
Aug 15, 2022
285.98
289.10
285.10
288.40
18,392,820
+1.53(+0.53%)
Aug 12, 2022
283.50
286.87
281.99
286.87
24,349,834
+4.81(+1.70%)
Aug 11, 2022
285.83
286.18
281.56
282.07
20,413,098
-2.10(-0.74%)
Aug 10, 2022
283.20
284.81
281.99
284.17
25,115,730
+6.74(+2.43%)
Aug 09, 2022
274.81
278.19
272.82
277.43
23,803,334
+1.94(+0.71%)
Aug 08, 2022
279.15
280.99
274.50
275.48
19,078,864
-2.54(-0.92%)
Aug 05, 2022
274.33
278.75
273.87
278.03
17,069,284
-0.73(-0.26%)
Aug 04, 2022
276.94
278.90
275.33
278.75
18,403,452
+1.16(+0.42%)
Aug 03, 2022
271.98
278.61
271.84
277.60
23,921,406
+7.52(+2.78%)
Aug 02, 2022
271.24
273.09
267.68
270.08
23,147,488
-3.13(-1.15%)
Aug 01, 2022
273.02
276.43
271.08
273.21
21,912,244
-2.68(-0.97%)
Jul 29, 2022
272.91
277.13
271.86
275.89
32,770,724
+4.25(+1.57%)
Jul 28, 2022
265.09
273.04
263.25
271.64
34,030,980
+7.54(+2.85%)
Jul 27, 2022
256.65
265.39
254.38
264.10
46,817,716
+16.55(+6.69%)
Jul 26, 2022
255.38
255.39
245.26
247.55
39,850,956
-7.16(-2.81%)
Jul 25, 2022
256.49
256.99
252.38
254.72
21,422,748
-1.15(-0.45%)
Jul 22, 2022
260.66
260.75
254.60
255.87
22,311,554
-4.40(-1.69%)
Jul 21, 2022
255.31
260.32
252.59
260.27
22,783,762
+2.53(+0.98%)
Jul 20, 2022
255.41
260.30
254.44
257.74
23,283,274
+2.69(+1.06%)
Jul 19, 2022
253.13
255.24
249.30
255.05
25,409,414
+5.19(+2.08%)
Jul 18, 2022
255.27
256.34
248.93
249.86
21,334,886
-2.43(-0.96%)
Jul 15, 2022
251.31
255.88
250.38
252.29
30,297,200
+2.59(+1.04%)
Jul 14, 2022
246.25
250.73
241.69
249.69
25,529,166
+1.34(+0.54%)
Jul 13, 2022
245.87
249.17
243.83
248.36
30,031,798
-0.94(-0.38%)
Jul 12, 2022
261.29
261.35
247.69
249.30
36,485,856
-10.65(-4.10%)
Jul 11, 2022
261.06
261.93
257.65
259.94
19,859,136
-3.10(-1.18%)
Jul 08, 2022
260.22
263.47
258.74
263.04
20,005,690
-0.71(-0.27%)
Jul 07, 2022
260.54
264.41
260.45
263.75
21,220,546
+2.13(+0.82%)
Jul 06, 2022
259.20
263.36
257.87
261.62
24,234,248
+3.30(+1.28%)
Jul 05, 2022
251.74
258.44
250.34
258.31
23,403,536
+3.21(+1.26%)
Jul 01, 2022
251.97
255.29
250.22
255.10
23,327,318
+2.70(+1.07%)
Jun 30, 2022
252.61
255.05
248.53
252.40
32,307,158
-3.37(-1.32%)
Jun 29, 2022
253.14
257.45
251.35
255.77
20,461,698
+3.72(+1.47%)
Jun 28, 2022
259.42
262.30
251.90
252.05
27,856,802
-8.26(-3.17%)
Jun 27, 2022
263.57
263.67
258.74
260.32
25,039,160
-2.76(-1.05%)
Jun 24, 2022
257.29
263.36
257.20
263.08
34,519,196
+8.69(+3.41%)
Jun 23, 2022
251.16
254.89
249.25
254.39
26,947,116
+5.63(+2.26%)
Jun 22, 2022
247.54
252.73
246.05
248.76
26,404,954
-0.60(-0.24%)
Jun 21, 2022
245.94
250.35
245.20
249.36
30,471,154
+5.98(+2.46%)
Jun 17, 2022
240.48
246.18
239.82
243.38
43,842,644
+2.63(+1.09%)
Jun 16, 2022
241.73
243.15
238.82
240.74
33,729,832
-6.67(-2.70%)
Jun 15, 2022
244.02
250.89
242.17
247.41
33,673,760
+7.14(+2.97%)
Jun 14, 2022
239.65
241.50
237.34
240.27
29,234,228
+2.19(+0.92%)
Jun 13, 2022
240.88
244.73
237.36
238.08
46,934,328
-10.54(-4.24%)
Jun 10, 2022
256.08
256.08
248.17
248.62
32,303,566
-11.60(-4.46%)
Jun 09, 2022
263.16
268.00
260.06
260.22
26,897,418
-5.52(-2.08%)
Jun 08, 2022
267.02
268.29
264.96
265.74
17,676,206
-2.05(-0.77%)
Jun 07, 2022
262.04
268.42
261.80
267.80
23,249,546
+3.69(+1.40%)
Jun 06, 2022
267.36
269.45
262.61
264.11
22,786,384
-1.25(-0.47%)
Jun 03, 2022
265.64
268.73
263.78
265.36
28,602,636
-4.48(-1.66%)
Jun 02, 2022
259.89
269.91
257.08
269.84
44,765,532
+2.12(+0.79%)
Jun 01, 2022
270.45
272.90
265.38
267.72
25,724,108
+0.54(+0.20%)
May 31, 2022
267.83
270.03
264.29
267.18
38,486,236
-1.35(-0.50%)
May 27, 2022
263.85
268.62
262.94
268.52
27,383,646
+7.21(+2.76%)
May 26, 2022
257.74
262.50
256.92
261.31
25,432,400
+3.32(+1.29%)
May 25, 2022
253.68
260.01
252.69
257.99
29,040,770
+2.85(+1.12%)
May 24, 2022
253.44
256.82
249.12
255.14
29,530,428
-1.01(-0.40%)
May 23, 2022
251.08
256.99
249.06
256.15
33,727,960
+7.95(+3.20%)
May 20, 2022
252.80
254.08
242.19
248.20
40,483,580
-0.57(-0.23%)
May 19, 2022
249.52
253.22
247.53
248.77
33,258,772
-0.92(-0.37%)
May 18, 2022
258.46
259.05
248.41
249.69
32,027,632
-11.91(-4.55%)
May 17, 2022
260.91
263.09
257.33
261.61
29,454,178
+5.22(+2.03%)
May 16, 2022
254.87
260.62
250.78
256.39
33,165,038
+0.37(+0.15%)
May 13, 2022
252.32
257.90
250.36
256.02
35,633,520
+5.66(+2.26%)
May 12, 2022
252.65
254.80
245.13
250.36
52,020,508
-5.10(-2.00%)
May 11, 2022
260.49
266.06
254.23
255.46
49,910,840
-8.78(-3.32%)
May 10, 2022
266.38
268.40
259.89
264.23
40,111,980
+4.82(+1.86%)
May 09, 2022
264.78
267.04
258.17
259.41
48,880,660
-9.95(-3.69%)
May 06, 2022
269.43
273.79
265.97
269.36
38,533,416
-2.57(-0.94%)
May 05, 2022
279.96
280.75
269.02
271.93
44,106,140
-12.38(-4.36%)
May 04, 2022
277.07
285.19
271.32
284.31
34,262,432
+8.04(+2.91%)
May 03, 2022
278.41
278.58
274.68
276.27
26,490,656
-2.64(-0.95%)
May 02, 2022
272.28
279.37
270.82
278.91
35,836,028
+6.81(+2.50%)
Apr 29, 2022
282.97
284.21
271.10
272.10
37,963,040
-11.87(-4.18%)
Apr 28, 2022
279.61
285.29
275.95
283.97
34,298,580
+6.29(+2.26%)
Apr 27, 2022
276.59
285.28
273.70
277.69
64,719,212
+12.75(+4.81%)
Apr 26, 2022
272.08
272.92
264.72
264.94
47,192,780
-10.29(-3.74%)
Apr 25, 2022
267.95
275.62
265.48
275.23
36,373,692
+6.56(+2.44%)
Apr 22, 2022
276.18
277.67
268.04
268.67
30,210,260
-6.65(-2.41%)
Apr 21, 2022
282.94
287.57
274.59
275.32
30,024,808
-5.44(-1.94%)
Apr 20, 2022
283.74
284.04
279.79
280.76
23,356,942
+1.04(+0.37%)
Apr 19, 2022
273.92
280.58
272.97
279.72
22,773,314
+4.69(+1.70%)
Apr 18, 2022
273.46
276.94
272.90
275.04
21,177,384
+0.68(+0.25%)
Apr 14, 2022
282.46
282.67
273.86
274.36
28,784,686
-7.64(-2.71%)
Apr 13, 2022
277.20
282.94
275.80
282.00
22,340,906
+5.45(+1.97%)
Apr 12, 2022
283.58
285.06
275.01
276.55
31,559,140
-3.14(-1.12%)
Apr 11, 2022
286.09
286.89
279.43
279.69
35,227,600
-11.48(-3.94%)
Apr 08, 2022
294.57
295.24
290.49
291.17
24,848,042
-4.31(-1.46%)
Apr 07, 2022
290.86
297.72
290.56
295.48
32,025,678
+1.83(+0.62%)
Apr 06, 2022
299.23
301.00
290.91
293.65
40,885,760
-11.16(-3.66%)
Apr 05, 2022
307.15
308.71
303.81
304.80
23,642,906
-4.01(-1.30%)
Apr 04, 2022
304.03
308.95
303.66
308.81
24,797,050
+5.44(+1.79%)
Apr 01, 2022
303.32
304.07
299.57
303.37
27,651,068
+1.09(+0.36%)
Mar 31, 2022
307.76
308.98
301.87
302.28
34,149,228
-5.44(-1.77%)
Mar 30, 2022
307.63
309.77
305.49
307.73
28,718,020
-1.52(-0.49%)
Mar 29, 2022
307.77
309.65
303.01
309.25
30,996,376
+4.62(+1.52%)
Mar 28, 2022
298.38
304.73
298.38
304.63
30,175,502
+6.88(+2.31%)
Mar 25, 2022
299.26
299.53
293.44
297.75
23,021,886
-0.41(-0.14%)
Mar 24, 2022
293.29
298.25
292.49
298.16
24,952,888
+4.59(+1.56%)
Mar 23, 2022
294.64
297.30
291.90
293.57
26,218,054
-4.55(-1.53%)
Mar 22, 2022
293.94
299.04
292.93
298.12
28,251,182
+4.80(+1.64%)
Mar 21, 2022
293.05
294.27
289.14
293.31
29,802,006
-1.25(-0.42%)
Mar 18, 2022
289.60
295.12
287.01
294.56
44,255,552
+5.11(+1.76%)
Mar 17, 2022
287.56
289.83
283.71
289.45
31,428,610
+0.81(+0.28%)
Mar 16, 2022
283.46
288.81
277.67
288.64
39,497,916
+7.10(+2.52%)
Mar 15, 2022
274.87
282.19
273.28
281.54
34,905,544
+10.50(+3.87%)
Mar 14, 2022
274.86
279.82
270.43
271.04
31,253,420
-3.56(-1.30%)
Mar 11, 2022
282.33
283.85
273.97
274.60
27,752,136
-5.41(-1.93%)
Mar 10, 2022
277.49
281.00
275.10
280.01
31,216,380
-2.85(-1.01%)
Mar 09, 2022
277.90
283.94
275.29
282.86
35,864,864
+12.40(+4.59%)
Mar 08, 2022
272.37
278.41
264.72
270.46
49,082,048
-3.00(-1.10%)
Mar 07, 2022
282.89
284.03
273.09
273.46
43,948,292
-10.74(-3.78%)
Mar 04, 2022
288.54
289.88
281.55
284.19
33,015,232
-5.96(-2.05%)
Mar 03, 2022
296.97
297.21
288.30
290.16
27,769,008
-4.17(-1.42%)
Mar 02, 2022
289.59
295.58
287.96
294.32
32,487,746
+5.14(+1.78%)
Mar 01, 2022
290.61
294.11
286.44
289.19
32,014,698
-3.77(-1.29%)
Feb 28, 2022
288.56
293.29
287.27
292.95
35,285,992
+1.45(+0.50%)
Feb 25, 2022
289.37
291.81
287.92
291.50
33,195,488
+2.67(+0.92%)
Feb 24, 2022
267.18
289.36
266.21
288.83
58,289,928
+14.04(+5.11%)
Feb 23, 2022
284.51
286.00
274.63
274.79
38,530,696
-7.31(-2.59%)
Feb 22, 2022
279.43
285.84
278.94
282.10
42,532,500
-0.21(-0.07%)
Feb 18, 2022
282.30
0
-2.75(-0.96%)
Feb 17, 2022
290.57
291.00
284.33
285.05
33,064,996
-8.60(-2.93%)
Feb 16, 2022
292.53
294.99
287.94
293.65
30,549,252
-0.34(-0.12%)
Feb 15, 2022
293.54
294.30
290.61
293.99
27,960,920
+5.35(+1.85%)
Feb 14, 2022
287.43
290.36
285.07
288.64
37,141,156
-0.04(-0.01%)
Feb 11, 2022
296.65
297.73
287.88
288.68
40,062,280
-7.18(-2.43%)
Feb 10, 2022
297.48
302.45
294.21
295.86
46,309,320
-8.64(-2.84%)
Feb 09, 2022
303.18
305.20
300.87
304.50
32,003,268
+7.25(+2.44%)
Feb 08, 2022
294.75
298.97
293.51
297.25
33,098,330
+2.79(+0.95%)
Feb 07, 2022
299.57
301.20
293.43
294.46
29,148,300
-4.88(-1.63%)
Feb 04, 2022
293.74
302.14
293.50
299.34
35,875,088
+4.59(+1.56%)
Feb 03, 2022
302.81
293.49
294.75
44,624,900
-11.95(-3.90%)
Feb 02, 2022
302.95
308.21
302.22
306.70
37,363,636
+4.60(+1.52%)
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
.