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
)
264.84
+1.38 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 28, 2023
231.49
238.50
230.70
235.84
4,718,142
+5.47(+2.37%)
Apr 27, 2023
231.86
231.88
228.06
230.38
6,042,491
-1.05(-0.45%)
Apr 26, 2023
227.68
232.43
225.98
231.43
7,529,352
+0.48(+0.21%)
Apr 25, 2023
244.08
246.54
229.95
230.95
10,377,595
-22.26(-8.79%)
Apr 24, 2023
252.86
253.57
251.52
253.21
3,177,484
+1.53(+0.61%)
Apr 21, 2023
249.13
251.83
247.50
251.67
2,458,560
+4.45(+1.80%)
Apr 20, 2023
243.90
248.53
240.24
247.22
3,750,509
-6.39(-2.52%)
Apr 19, 2023
253.36
254.46
250.39
253.62
2,395,887
-1.37(-0.54%)
Apr 18, 2023
258.37
260.07
254.71
254.99
3,201,810
+0.39(+0.15%)
Apr 17, 2023
250.99
255.14
250.16
254.60
2,622,716
+4.06(+1.62%)
Apr 14, 2023
252.26
254.04
249.99
250.54
2,486,327
-2.73(-1.08%)
Apr 13, 2023
252.86
253.73
249.90
253.27
1,771,988
+4.42(+1.78%)
Apr 12, 2023
251.86
252.96
248.12
248.85
2,030,485
+0.09(+0.04%)
Apr 11, 2023
249.22
251.46
248.43
248.76
1,532,008
+0.34(+0.14%)
Apr 10, 2023
244.74
248.61
243.60
248.42
2,091,007
+2.57(+1.04%)
Apr 06, 2023
247.29
247.29
243.49
245.85
2,052,264
-0.74(-0.30%)
Apr 05, 2023
246.29
248.95
244.61
246.59
3,098,030
-1.27(-0.51%)
Apr 04, 2023
249.36
251.84
247.55
247.86
2,378,919
-1.11(-0.44%)
Apr 03, 2023
248.91
249.70
245.97
248.97
2,660,695
-1.94(-0.77%)
Mar 31, 2023
250.13
251.61
248.54
250.91
2,767,172
+2.23(+0.90%)
Mar 30, 2023
248.52
249.45
246.90
248.68
2,668,172
+2.58(+1.05%)
Mar 29, 2023
247.54
247.97
244.80
246.10
1,508,509
+0.63(+0.26%)
Mar 28, 2023
246.20
246.56
243.94
245.47
1,784,180
-1.11(-0.45%)
Mar 27, 2023
249.84
251.45
246.21
246.59
1,867,975
-0.20(-0.08%)
Mar 24, 2023
243.75
246.96
241.74
246.78
3,011,411
+1.23(+0.50%)
Mar 23, 2023
245.47
248.39
243.88
245.55
1,619,032
+0.62(+0.25%)
Mar 22, 2023
247.99
251.39
244.87
244.94
3,200,339
-2.06(-0.83%)
Mar 21, 2023
245.12
247.60
244.48
246.99
1,775,762
+3.56(+1.46%)
Mar 20, 2023
241.64
244.35
241.53
243.43
2,235,352
+1.83(+0.76%)
Mar 17, 2023
247.29
247.34
240.81
241.60
3,486,615
-6.34(-2.56%)
Mar 16, 2023
240.37
248.33
239.08
247.95
2,699,958
+7.19(+2.99%)
Mar 15, 2023
238.68
240.96
237.36
240.76
2,716,711
-2.73(-1.12%)
Mar 14, 2023
242.44
245.57
240.69
243.48
2,297,860
+4.44(+1.86%)
Mar 13, 2023
237.61
242.04
235.68
239.05
2,399,611
+0.64(+0.27%)
Mar 10, 2023
240.97
242.02
235.68
238.41
3,030,441
-3.86(-1.59%)
Mar 09, 2023
247.48
248.46
241.41
242.27
2,422,003
-4.11(-1.67%)
Mar 08, 2023
243.92
247.79
243.51
246.38
3,014,107
+2.50(+1.02%)
Mar 07, 2023
249.36
249.59
242.41
243.88
2,848,921
-4.57(-1.84%)
Mar 06, 2023
250.75
253.01
248.22
248.46
2,152,803
-3.27(-1.30%)
Mar 03, 2023
250.44
252.26
248.60
251.73
1,954,827
+3.39(+1.37%)
Mar 02, 2023
242.64
249.03
241.89
248.34
2,009,601
+4.34(+1.78%)
Mar 01, 2023
244.34
246.70
243.54
243.99
2,901,032
-2.16(-0.88%)
Feb 28, 2023
245.48
247.75
243.08
246.15
3,588,327
-0.42(-0.17%)
Feb 27, 2023
250.02
251.40
246.17
246.57
2,200,049
-1.16(-0.47%)
Feb 24, 2023
247.61
249.11
245.15
247.73
1,821,075
-3.37(-1.34%)
Feb 23, 2023
250.79
251.58
248.16
251.10
2,232,494
+2.39(+0.96%)
Feb 22, 2023
249.60
250.46
246.99
248.71
2,793,690
-0.68(-0.27%)
Feb 21, 2023
250.59
251.76
248.20
249.39
2,637,658
-5.47(-2.15%)
Feb 17, 2023
252.59
255.08
250.92
254.86
1,692,520
+0.54(+0.21%)
Feb 16, 2023
252.73
257.33
252.38
254.32
1,982,921
-1.35(-0.53%)
Feb 15, 2023
253.01
256.76
252.68
255.68
1,878,033
+0.87(+0.34%)
Feb 14, 2023
258.83
258.83
253.82
254.81
2,031,046
-3.62(-1.40%)
Feb 13, 2023
258.19
259.92
256.11
258.43
2,577,701
+1.03(+0.40%)
Feb 10, 2023
252.45
257.78
249.36
257.40
2,820,978
+3.71(+1.46%)
Feb 09, 2023
261.24
262.15
253.21
253.69
3,619,666
-6.79(-2.61%)
Feb 08, 2023
262.60
263.30
259.56
260.48
2,333,029
-4.04(-1.53%)
Feb 07, 2023
258.70
266.09
257.22
264.52
2,473,786
+2.24(+0.85%)
Feb 06, 2023
264.21
266.23
260.32
262.28
2,320,493
-6.07(-2.26%)
Feb 03, 2023
267.26
269.77
264.89
268.34
1,686,169
-0.82(-0.31%)
Feb 02, 2023
267.50
271.71
266.45
269.17
2,534,519
+3.16(+1.19%)
Feb 01, 2023
263.62
267.87
261.55
266.01
3,727,447
+3.10(+1.18%)
Jan 31, 2023
261.55
263.69
258.97
262.90
2,619,040
+1.62(+0.62%)
Jan 30, 2023
262.05
265.33
260.89
261.28
2,168,819
-3.21(-1.21%)
Jan 27, 2023
263.15
265.71
261.35
264.50
2,492,794
+0.12(+0.05%)
Jan 26, 2023
262.53
264.42
259.37
264.38
3,937,894
+2.89(+1.11%)
Jan 25, 2023
263.75
265.45
260.47
261.48
4,384,668
-8.58(-3.18%)
Jan 24, 2023
271.48
271.48
261.95
270.06
5,238,885
-5.39(-1.96%)
Jan 23, 2023
272.42
277.76
270.86
275.45
2,122,898
+2.58(+0.95%)
Jan 20, 2023
271.06
272.89
267.45
272.87
3,036,793
+3.60(+1.34%)
Jan 19, 2023
267.79
270.97
265.71
269.27
1,898,591
+0.16(+0.06%)
Jan 18, 2023
274.47
277.23
268.25
269.11
2,107,081
-4.28(-1.56%)
Jan 17, 2023
273.33
275.74
271.06
273.39
2,693,073
+1.29(+0.48%)
Jan 13, 2023
268.99
272.75
268.15
272.09
1,757,408
+1.30(+0.48%)
Jan 12, 2023
272.27
273.50
267.94
270.79
1,629,683
-1.49(-0.55%)
Jan 11, 2023
266.62
273.54
266.50
272.28
3,020,983
+6.88(+2.59%)
Jan 10, 2023
257.17
266.67
256.65
265.40
2,706,765
+11.77(+4.64%)
Jan 09, 2023
253.49
259.39
252.13
253.63
2,964,783
+2.55(+1.01%)
Jan 06, 2023
254.93
256.64
241.13
251.08
5,872,272
-2.73(-1.07%)
Jan 05, 2023
257.55
260.48
252.21
253.81
3,707,534
-11.08(-4.18%)
Jan 04, 2023
263.73
266.79
262.50
264.88
2,197,763
+4.08(+1.56%)
Jan 03, 2023
266.31
266.50
257.61
260.81
2,691,765
-3.13(-1.19%)
Dec 30, 2022
265.21
266.16
260.99
263.94
1,517,248
-1.42(-0.54%)
Dec 29, 2022
261.30
267.03
260.24
265.36
1,209,616
+7.72(+3.00%)
Dec 28, 2022
260.76
263.67
257.42
257.64
1,390,564
-1.53(-0.59%)
Dec 27, 2022
257.62
260.94
255.10
259.17
1,138,639
+1.01(+0.39%)
Dec 23, 2022
256.46
259.83
256.04
258.16
1,103,624
+1.18(+0.46%)
Dec 22, 2022
256.50
257.46
252.35
256.98
1,855,266
-2.29(-0.88%)
Dec 21, 2022
256.06
260.46
255.12
259.27
1,653,006
+5.34(+2.10%)
Dec 20, 2022
256.05
256.90
252.84
253.93
2,554,115
-3.10(-1.21%)
Dec 19, 2022
260.69
261.17
256.00
257.03
2,585,820
-3.29(-1.26%)
Dec 16, 2022
264.96
265.88
259.62
260.32
5,049,040
-8.00(-2.98%)
Dec 15, 2022
268.80
270.40
265.25
268.31
3,057,075
-4.12(-1.51%)
Dec 14, 2022
275.65
277.86
270.49
272.44
2,623,349
-2.43(-0.89%)
Dec 13, 2022
279.41
279.69
271.31
274.87
2,628,957
+3.17(+1.17%)
Dec 12, 2022
269.88
272.16
269.18
271.70
2,060,967
+4.12(+1.54%)
Dec 09, 2022
268.73
270.46
267.29
267.58
1,707,743
-2.46(-0.91%)
Dec 08, 2022
267.03
271.68
264.68
270.04
1,761,895
+3.56(+1.33%)
Dec 07, 2022
263.87
268.24
263.65
266.49
1,986,037
+2.87(+1.09%)
Dec 06, 2022
263.74
265.51
261.19
263.62
1,721,297
-2.60(-0.98%)
Dec 05, 2022
268.90
269.64
264.70
266.22
2,199,586
-6.22(-2.28%)
Dec 02, 2022
268.23
273.34
266.25
272.44
1,822,513
-0.31(-0.11%)
Dec 01, 2022
273.72
276.16
268.78
272.75
2,002,313
+1.12(+0.41%)
Nov 30, 2022
257.31
271.62
257.31
271.62
5,781,855
+14.30(+5.56%)
Nov 29, 2022
258.30
259.96
254.97
257.33
2,175,660
-2.13(-0.82%)
Nov 28, 2022
263.34
266.51
258.67
259.45
2,358,730
-5.84(-2.20%)
Nov 25, 2022
263.23
265.70
262.69
265.29
874,046
+3.67(+1.40%)
Nov 23, 2022
261.67
262.49
259.45
261.63
1,559,753
+1.30(+0.50%)
Nov 22, 2022
260.92
262.05
257.00
260.33
1,822,399
+1.97(+0.76%)
Nov 21, 2022
258.12
261.25
257.36
258.36
1,572,732
-0.59(-0.23%)
Nov 18, 2022
263.34
264.26
254.72
258.95
2,733,344
+1.02(+0.40%)
Nov 17, 2022
261.57
261.57
253.29
257.92
2,177,081
-6.50(-2.46%)
Nov 16, 2022
268.23
269.37
261.97
264.42
2,224,902
-4.14(-1.54%)
Nov 15, 2022
270.30
273.75
266.36
268.56
2,575,946
+3.59(+1.35%)
Nov 14, 2022
268.24
270.71
264.98
264.98
2,414,247
-4.25(-1.58%)
Nov 11, 2022
267.28
275.42
266.55
269.23
3,548,213
+3.11(+1.17%)
Nov 10, 2022
255.65
266.48
255.45
266.12
3,359,022
+20.78(+8.47%)
Nov 09, 2022
251.36
252.28
244.53
245.34
2,211,645
-6.02(-2.40%)
Nov 08, 2022
248.38
254.79
246.97
251.36
3,240,875
+3.94(+1.59%)
Nov 07, 2022
246.88
247.96
243.70
247.41
2,456,218
+2.06(+0.84%)
Nov 04, 2022
243.20
245.71
237.54
245.35
3,016,661
+5.51(+2.30%)
Nov 03, 2022
238.63
241.98
233.42
239.84
4,101,996
-1.11(-0.46%)
Nov 02, 2022
252.93
240.66
240.95
4,556,040
-13.19(-5.19%)
Nov 01, 2022
252.09
255.59
249.88
254.15
3,018,296
+4.12(+1.65%)
Oct 31, 2022
248.15
250.97
245.99
250.02
2,969,996
-0.13(-0.05%)
Oct 28, 2022
247.46
250.88
246.22
250.15
3,340,157
+3.67(+1.49%)
Oct 27, 2022
250.33
250.81
243.03
246.48
3,311,940
-5.64(-2.24%)
Oct 26, 2022
251.98
254.91
249.47
252.12
4,575,777
+1.90(+0.76%)
Oct 25, 2022
250.51
253.63
249.01
250.22
3,569,499
+0.20(+0.08%)
Oct 24, 2022
245.19
250.40
240.69
250.02
3,669,379
+7.03(+2.89%)
Oct 21, 2022
241.20
243.38
233.28
242.99
6,736,653
+1.50(+0.62%)
Oct 20, 2022
240.10
252.35
240.00
241.49
7,609,558
-14.71(-5.74%)
Oct 19, 2022
258.66
259.35
249.69
256.20
4,135,869
-7.63(-2.89%)
Oct 18, 2022
264.69
267.63
261.78
263.83
2,076,375
+5.60(+2.17%)
Oct 17, 2022
254.75
260.43
254.24
258.23
2,194,764
+6.18(+2.45%)
Oct 14, 2022
257.24
259.05
251.68
252.05
2,025,960
-3.54(-1.38%)
Oct 13, 2022
245.12
257.37
240.96
255.59
2,919,794
+5.55(+2.22%)
Oct 12, 2022
252.34
254.53
249.65
250.03
2,624,464
-2.44(-0.97%)
Oct 11, 2022
257.63
258.19
250.57
252.48
3,275,985
-7.22(-2.78%)
Oct 10, 2022
267.54
267.54
258.52
259.70
1,653,793
-7.02(-2.63%)
Oct 07, 2022
272.75
273.69
265.01
266.72
1,587,718
-9.51(-3.44%)
Oct 06, 2022
279.24
280.71
275.86
276.23
2,012,665
-4.21(-1.50%)
Oct 05, 2022
274.71
281.77
274.23
280.44
2,094,168
+3.22(+1.16%)
Oct 04, 2022
271.80
277.36
270.16
277.23
2,603,281
+10.19(+3.82%)
Oct 03, 2022
259.56
268.08
257.05
267.03
3,049,122
+10.43(+4.07%)
Sep 30, 2022
260.43
263.86
256.34
256.60
2,684,785
-3.83(-1.47%)
Sep 29, 2022
262.91
264.12
258.56
260.44
2,480,493
-3.81(-1.44%)
Sep 28, 2022
262.49
266.03
258.94
264.25
2,885,647
+6.09(+2.36%)
Sep 27, 2022
262.89
263.48
255.41
258.16
2,260,358
-2.54(-0.97%)
Sep 26, 2022
260.62
264.70
258.58
260.70
1,588,300
-2.59(-0.98%)
Sep 23, 2022
262.02
263.81
259.30
263.29
2,044,163
-1.15(-0.44%)
Sep 22, 2022
264.01
266.73
263.33
264.44
2,918,319
-2.03(-0.76%)
Sep 21, 2022
274.92
277.65
266.38
266.47
2,127,634
-5.85(-2.15%)
Sep 20, 2022
273.40
274.09
269.70
272.32
2,114,907
-4.54(-1.64%)
Sep 19, 2022
272.76
277.10
270.87
276.86
2,261,244
+1.87(+0.68%)
Sep 16, 2022
280.44
280.72
273.15
274.99
5,775,883
-4.81(-1.72%)
Sep 15, 2022
286.34
288.99
279.06
279.80
3,243,259
+0.18(+0.06%)
Sep 14, 2022
280.18
285.31
277.00
279.62
2,995,918
-0.05(-0.02%)
Sep 13, 2022
285.24
287.24
278.95
279.68
1,909,566
-11.64(-4.00%)
Sep 12, 2022
288.65
292.40
287.17
291.32
1,777,044
+3.07(+1.06%)
Sep 09, 2022
285.29
289.40
284.79
288.25
2,171,860
+2.30(+0.81%)
Sep 08, 2022
274.15
286.77
273.05
285.95
3,372,494
+10.55(+3.83%)
Sep 07, 2022
269.73
276.60
268.74
275.40
1,701,985
+4.95(+1.83%)
Sep 06, 2022
268.43
273.04
267.08
270.44
2,045,081
+3.04(+1.14%)
Sep 02, 2022
273.94
274.80
266.42
267.41
1,542,847
-4.41(-1.62%)
Sep 01, 2022
268.21
271.87
264.94
271.81
1,958,783
+3.92(+1.46%)
Aug 31, 2022
271.53
273.30
266.51
267.89
3,141,982
-3.43(-1.27%)
Aug 30, 2022
275.18
276.52
270.39
271.33
1,614,696
-3.30(-1.20%)
Aug 29, 2022
276.11
277.21
273.56
274.62
1,575,431
-3.61(-1.30%)
Aug 26, 2022
288.24
289.59
278.00
278.24
1,688,569
-10.56(-3.66%)
Aug 25, 2022
285.00
289.05
282.88
288.80
1,392,403
+5.99(+2.12%)
Aug 24, 2022
282.90
284.09
280.96
282.81
1,612,910
+0.89(+0.32%)
Aug 23, 2022
281.81
283.39
279.75
281.92
1,399,356
-1.93(-0.68%)
Aug 22, 2022
286.40
288.12
283.27
283.84
1,549,175
-6.41(-2.21%)
Aug 19, 2022
292.07
292.42
289.38
290.25
1,615,531
-1.82(-0.62%)
Aug 18, 2022
294.55
294.61
287.29
292.07
1,896,872
-2.98(-1.01%)
Aug 17, 2022
296.63
298.47
293.65
295.05
2,164,045
-3.19(-1.07%)
Aug 16, 2022
297.75
299.85
296.82
298.24
2,005,521
-1.86(-0.62%)
Aug 15, 2022
294.82
301.55
294.49
300.09
2,136,367
+4.57(+1.55%)
Aug 12, 2022
290.02
295.82
288.94
295.52
2,379,729
+6.52(+2.26%)
Aug 11, 2022
290.73
293.11
288.88
289.00
1,629,050
+0.04(+0.01%)
Aug 10, 2022
286.62
289.02
284.05
288.96
1,541,906
+5.86(+2.07%)
Aug 09, 2022
285.05
285.84
282.01
283.11
1,372,519
-1.74(-0.61%)
Aug 08, 2022
288.83
288.92
284.07
284.85
1,411,755
-2.99(-1.04%)
Aug 05, 2022
284.11
288.20
283.63
287.83
1,326,255
+1.04(+0.36%)
Aug 04, 2022
286.37
286.93
283.97
286.79
2,071,804
+0.42(+0.15%)
Aug 03, 2022
286.40
287.43
283.60
286.37
1,507,716
+2.98(+1.05%)
Aug 02, 2022
283.44
289.31
282.80
283.40
1,921,404
-2.35(-0.82%)
Aug 01, 2022
287.82
289.58
285.47
285.75
1,652,175
-3.54(-1.22%)
Jul 29, 2022
286.79
290.45
285.84
289.29
2,991,435
+2.44(+0.85%)
Jul 28, 2022
279.89
287.90
276.05
286.85
2,502,218
+8.89(+3.20%)
Jul 27, 2022
274.50
279.21
273.19
277.96
1,900,309
+3.52(+1.28%)
Jul 26, 2022
271.54
274.64
270.40
274.43
2,145,012
+3.10(+1.14%)
Jul 25, 2022
271.24
271.64
267.43
271.34
2,233,710
-0.46(-0.17%)
Jul 22, 2022
275.37
277.06
270.26
271.79
2,833,904
-5.35(-1.93%)
Jul 21, 2022
272.94
277.44
269.43
277.14
4,207,292
+23.06(+9.07%)
Jul 20, 2022
255.08
258.95
252.92
254.09
2,920,449
+0.25(+0.10%)
Jul 19, 2022
248.97
254.71
247.89
253.84
2,073,207
+8.62(+3.52%)
Jul 18, 2022
253.03
253.82
244.25
245.21
1,990,993
-8.66(-3.41%)
Jul 15, 2022
252.23
255.20
248.79
253.87
4,131,790
+7.66(+3.11%)
Jul 14, 2022
246.23
247.82
241.03
246.21
2,387,646
-3.01(-1.21%)
Jul 13, 2022
248.07
251.89
246.41
249.21
1,987,167
-1.60(-0.64%)
Jul 12, 2022
262.32
263.71
250.25
250.81
2,212,675
-12.51(-4.75%)
Jul 11, 2022
259.52
263.70
259.41
263.32
1,703,669
+1.53(+0.58%)
Jul 08, 2022
259.44
263.29
259.26
261.79
1,134,300
+0.31(+0.12%)
Jul 07, 2022
257.71
263.70
257.22
261.48
1,799,716
+3.39(+1.31%)
Jul 06, 2022
253.34
259.77
252.07
258.10
1,936,732
+4.50(+1.77%)
Jul 05, 2022
252.67
253.76
247.03
253.60
1,635,315
-2.52(-0.98%)
Jul 01, 2022
252.42
256.81
249.17
256.12
1,422,856
+4.50(+1.79%)
Jun 30, 2022
247.04
252.50
246.51
251.63
2,189,086
+0.66(+0.26%)
Jun 29, 2022
249.14
252.17
247.24
250.97
1,677,913
+0.97(+0.39%)
Jun 28, 2022
254.44
256.70
249.28
250.00
1,772,305
-4.50(-1.77%)
Jun 27, 2022
256.53
257.68
252.77
254.49
1,864,048
-0.42(-0.16%)
Jun 24, 2022
253.70
255.42
251.83
254.91
2,943,595
+1.64(+0.65%)
Jun 23, 2022
245.03
253.87
245.03
253.27
2,687,868
+9.45(+3.88%)
Jun 22, 2022
238.86
246.64
238.51
243.82
1,883,937
+2.02(+0.84%)
Jun 21, 2022
240.09
243.39
239.21
241.80
2,870,875
+5.23(+2.21%)
Jun 17, 2022
238.99
243.29
236.26
236.58
6,878,774
-2.23(-0.93%)
Jun 16, 2022
237.72
239.42
236.21
238.81
2,048,471
-4.06(-1.67%)
Jun 15, 2022
242.81
246.67
238.75
242.86
2,377,324
+2.50(+1.04%)
Jun 14, 2022
240.96
242.39
237.56
240.36
2,418,388
-1.39(-0.57%)
Jun 13, 2022
243.72
245.15
240.29
241.75
2,678,423
-7.59(-3.05%)
Jun 10, 2022
251.41
252.90
249.11
249.35
2,167,013
-7.22(-2.81%)
Jun 09, 2022
261.48
262.92
256.47
256.56
1,369,332
-6.78(-2.58%)
Jun 08, 2022
263.41
265.53
261.16
263.35
1,614,196
-2.65(-1.00%)
Jun 07, 2022
260.61
266.74
259.99
266.00
1,642,683
+4.49(+1.72%)
Jun 06, 2022
266.23
267.40
260.86
261.50
1,406,069
-2.29(-0.87%)
Jun 03, 2022
267.70
267.92
262.18
263.79
2,192,449
-7.15(-2.64%)
Jun 02, 2022
261.47
271.27
258.80
270.94
2,688,937
+12.16(+4.70%)
Jun 01, 2022
269.17
269.17
256.20
258.79
2,322,009
-2.80(-1.07%)
May 31, 2022
261.59
262.38
257.40
261.58
6,453,838
-2.65(-1.00%)
May 27, 2022
253.33
264.62
251.89
264.23
2,878,087
+14.66(+5.87%)
May 26, 2022
248.99
250.50
247.89
249.57
2,536,549
+1.38(+0.56%)
May 25, 2022
247.29
249.99
244.69
248.20
2,596,236
-1.67(-0.67%)
May 24, 2022
249.45
251.22
246.69
249.86
1,930,516
-1.11(-0.44%)
May 23, 2022
252.28
252.36
247.18
250.97
2,066,633
+1.31(+0.52%)
May 20, 2022
250.24
252.34
244.26
249.66
2,445,870
+2.47(+1.00%)
May 19, 2022
240.87
248.56
240.11
247.20
2,414,095
+5.66(+2.34%)
May 18, 2022
244.91
246.83
240.65
241.53
2,276,613
-5.32(-2.16%)
May 17, 2022
249.62
251.60
244.72
246.86
2,968,523
+2.58(+1.05%)
May 16, 2022
245.79
247.76
242.41
244.28
2,365,130
-2.80(-1.13%)
May 13, 2022
241.87
248.59
241.81
247.08
3,191,573
+9.56(+4.02%)
May 12, 2022
233.17
238.88
231.73
237.52
2,855,819
+2.42(+1.03%)
May 11, 2022
238.42
241.02
234.88
235.10
2,440,936
-3.31(-1.39%)
May 10, 2022
241.90
243.25
232.80
238.41
3,040,576
+1.07(+0.45%)
May 09, 2022
242.77
245.14
235.68
237.34
4,030,344
-9.79(-3.96%)
May 06, 2022
246.48
248.51
242.22
247.13
2,140,599
-2.65(-1.06%)
May 05, 2022
253.96
254.98
246.74
249.77
2,316,609
-4.68(-1.84%)
May 04, 2022
244.57
256.07
244.02
254.45
2,919,490
+8.05(+3.27%)
May 03, 2022
248.84
249.78
245.19
246.40
2,740,777
-1.99(-0.80%)
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
.