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
McDonald's Corp
(NY:
MCD
)
256.21
-4.51 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022
244.17
245.62
242.28
242.35
3,246,417
+0.16(+0.07%)
Aug 30, 2022
244.59
245.28
241.31
242.19
2,145,546
-2.07(-0.85%)
Aug 29, 2022
244.11
245.26
243.24
244.26
2,113,444
-1.23(-0.50%)
Aug 26, 2022
251.08
251.47
244.96
245.49
2,467,864
-5.36(-2.14%)
Aug 25, 2022
250.31
250.97
248.60
250.85
1,393,281
+1.62(+0.65%)
Aug 24, 2022
249.09
250.32
248.28
249.23
1,860,163
+0.31(+0.12%)
Aug 23, 2022
250.91
251.61
248.91
248.92
2,314,048
-2.30(-0.92%)
Aug 22, 2022
252.71
253.94
250.67
251.23
2,079,492
-3.43(-1.35%)
Aug 19, 2022
254.08
255.81
253.70
254.66
1,919,367
-0.04(-0.01%)
Aug 18, 2022
254.14
255.44
253.59
254.69
1,666,141
-0.23(-0.09%)
Aug 17, 2022
254.10
256.02
253.74
254.92
1,778,289
+0.51(+0.20%)
Aug 16, 2022
253.22
255.22
252.48
254.42
1,913,383
+0.81(+0.32%)
Aug 15, 2022
250.52
253.78
249.60
253.61
2,452,121
+3.11(+1.24%)
Aug 12, 2022
247.98
250.81
247.98
250.49
1,602,257
+2.77(+1.12%)
Aug 11, 2022
251.47
251.52
247.10
247.72
2,100,823
-1.99(-0.80%)
Aug 10, 2022
250.32
251.95
248.89
249.71
3,106,462
+1.24(+0.50%)
Aug 09, 2022
245.45
248.60
244.93
248.47
2,423,891
+3.12(+1.27%)
Aug 08, 2022
248.41
249.28
243.96
245.35
2,358,737
-2.32(-0.94%)
Aug 05, 2022
248.06
248.44
245.61
247.67
1,903,414
-1.35(-0.54%)
Aug 04, 2022
250.03
250.49
247.16
249.02
2,186,814
-1.38(-0.55%)
Aug 03, 2022
249.41
251.20
248.17
250.41
2,412,982
+0.99(+0.40%)
Aug 02, 2022
252.82
253.62
249.26
249.41
2,486,009
-3.04(-1.20%)
Aug 01, 2022
250.84
253.62
250.71
252.45
2,495,068
+0.82(+0.33%)
Jul 29, 2022
251.90
252.56
250.41
251.63
2,777,869
-0.09(-0.03%)
Jul 28, 2022
247.26
252.23
246.08
251.71
2,981,741
+4.37(+1.77%)
Jul 27, 2022
244.40
248.32
243.34
247.35
2,847,319
+1.72(+0.70%)
Jul 26, 2022
238.43
247.66
237.61
245.63
5,514,425
+6.41(+2.68%)
Jul 25, 2022
243.22
243.44
237.57
239.22
2,992,998
-3.45(-1.42%)
Jul 22, 2022
242.44
243.18
241.19
242.67
2,330,769
+0.50(+0.20%)
Jul 21, 2022
242.67
243.44
241.07
242.17
2,151,861
-1.06(-0.44%)
Jul 20, 2022
245.33
245.46
242.17
243.23
2,284,985
-1.84(-0.75%)
Jul 19, 2022
242.56
245.18
241.69
245.06
2,282,586
+3.90(+1.62%)
Jul 18, 2022
243.86
244.19
240.83
241.17
2,265,442
-2.47(-1.02%)
Jul 15, 2022
242.69
244.96
242.15
243.64
2,749,832
+2.30(+0.95%)
Jul 14, 2022
238.75
241.82
238.49
241.34
2,481,546
-0.07(-0.03%)
Jul 13, 2022
237.86
243.44
237.19
241.41
2,308,236
+1.14(+0.47%)
Jul 12, 2022
241.69
244.22
239.58
240.27
2,211,365
-1.72(-0.71%)
Jul 11, 2022
240.84
244.02
240.84
241.99
1,547,071
+0.04(+0.02%)
Jul 08, 2022
241.34
243.27
241.07
241.95
1,518,204
+0.29(+0.12%)
Jul 07, 2022
241.97
243.56
239.98
241.66
2,508,498
+1.41(+0.59%)
Jul 06, 2022
241.21
241.59
238.25
240.25
2,039,580
-0.79(-0.33%)
Jul 05, 2022
239.95
241.72
238.53
241.04
2,504,563
-0.64(-0.26%)
Jul 01, 2022
235.37
241.85
235.03
241.68
2,655,728
+5.81(+2.46%)
Jun 30, 2022
237.18
237.51
234.51
235.87
2,920,101
-0.82(-0.35%)
Jun 29, 2022
235.17
237.78
234.18
236.69
3,136,911
+4.69(+2.02%)
Jun 28, 2022
236.04
238.82
231.71
232.00
2,492,852
-4.01(-1.70%)
Jun 27, 2022
236.85
237.68
235.57
236.02
2,155,373
-0.83(-0.35%)
Jun 24, 2022
234.33
236.94
233.59
236.85
3,261,044
+4.13(+1.77%)
Jun 23, 2022
232.84
234.16
229.74
232.72
2,027,525
+0.50(+0.21%)
Jun 22, 2022
228.14
233.65
227.73
232.22
3,196,879
+3.32(+1.45%)
Jun 21, 2022
225.69
229.40
223.70
228.91
3,423,049
+4.98(+2.22%)
Jun 17, 2022
223.78
224.99
221.82
223.93
7,573,929
-0.77(-0.34%)
Jun 16, 2022
225.56
226.74
223.40
224.71
3,424,519
-3.54(-1.55%)
Jun 15, 2022
229.17
230.81
225.59
228.25
3,301,254
+0.13(+0.06%)
Jun 14, 2022
229.26
232.07
227.98
228.12
3,730,973
+0.28(+0.12%)
Jun 13, 2022
222.41
229.40
222.34
227.84
4,916,185
+1.04(+0.46%)
Jun 10, 2022
228.52
228.83
226.59
226.80
2,087,398
-4.57(-1.97%)
Jun 09, 2022
232.76
235.03
231.24
231.36
2,807,930
-3.30(-1.40%)
Jun 08, 2022
236.85
237.40
233.97
234.66
2,199,328
-3.18(-1.34%)
Jun 07, 2022
235.03
238.65
234.58
237.84
2,911,827
+0.83(+0.35%)
Jun 06, 2022
237.97
238.40
236.30
237.01
1,642,965
-0.28(-0.12%)
Jun 03, 2022
237.35
239.11
237.11
237.29
1,924,667
-0.61(-0.26%)
Jun 02, 2022
237.16
237.96
233.95
237.90
2,199,267
+1.04(+0.44%)
Jun 01, 2022
240.57
240.78
235.82
236.85
2,382,925
-2.78(-1.16%)
May 31, 2022
237.54
241.60
236.24
239.64
4,130,310
+0.32(+0.13%)
May 27, 2022
237.06
239.31
236.38
239.31
2,172,029
+3.59(+1.52%)
May 26, 2022
233.74
236.90
233.35
235.72
2,075,810
+3.88(+1.67%)
May 25, 2022
230.49
233.45
229.55
231.85
2,779,929
-0.48(-0.21%)
May 24, 2022
225.66
233.55
225.61
232.33
5,532,594
+6.19(+2.74%)
May 23, 2022
224.01
226.98
221.86
226.14
3,213,399
+3.89(+1.75%)
May 20, 2022
219.85
222.39
217.19
222.25
3,375,930
+4.66(+2.14%)
May 19, 2022
218.06
220.58
216.96
217.59
3,701,530
-1.95(-0.89%)
May 18, 2022
227.52
228.11
218.89
219.53
4,152,478
-10.05(-4.38%)
May 17, 2022
233.74
234.69
227.52
229.59
3,378,691
-2.29(-0.99%)
May 16, 2022
232.27
233.24
228.73
231.88
2,259,292
-0.95(-0.41%)
May 13, 2022
234.83
234.86
230.20
232.82
3,426,228
+0.81(+0.35%)
May 12, 2022
233.09
234.10
229.10
232.02
3,010,880
-0.23(-0.10%)
May 11, 2022
233.04
234.49
231.09
232.25
2,981,885
-1.19(-0.51%)
May 10, 2022
236.58
238.37
232.72
233.43
3,231,723
-1.72(-0.73%)
May 09, 2022
234.69
237.44
234.49
235.15
3,083,905
-3.13(-1.31%)
May 06, 2022
235.82
239.87
235.35
238.28
3,120,223
+1.77(+0.75%)
May 05, 2022
240.28
241.80
234.48
236.51
3,079,279
-5.13(-2.12%)
May 04, 2022
233.89
242.08
233.89
241.64
3,461,642
+8.03(+3.44%)
May 03, 2022
235.06
235.49
230.20
233.61
2,696,467
-0.73(-0.31%)
May 02, 2022
238.35
239.01
230.18
234.34
3,860,595
-2.40(-1.01%)
Apr 29, 2022
241.60
242.15
236.40
236.74
3,581,720
-4.78(-1.98%)
Apr 28, 2022
237.48
243.60
235.71
241.52
3,735,020
+6.70(+2.85%)
Apr 27, 2022
235.62
238.46
234.74
234.82
2,847,668
-1.37(-0.58%)
Apr 26, 2022
237.66
239.83
235.95
236.19
3,103,091
-4.09(-1.70%)
Apr 25, 2022
237.01
240.51
235.57
240.27
2,655,027
+2.57(+1.08%)
Apr 22, 2022
242.29
242.29
237.48
237.70
2,789,155
-4.83(-1.99%)
Apr 21, 2022
244.81
246.66
242.18
242.53
2,607,018
-0.57(-0.23%)
Apr 20, 2022
243.24
244.94
242.12
243.10
2,398,271
+0.43(+0.18%)
Apr 19, 2022
237.58
243.20
237.58
242.67
2,450,600
+4.12(+1.73%)
Apr 18, 2022
237.19
239.90
236.71
238.54
1,501,445
+0.52(+0.22%)
Apr 14, 2022
238.80
241.08
237.95
238.02
2,216,367
-0.78(-0.33%)
Apr 13, 2022
236.93
239.12
236.61
238.80
2,245,800
+2.05(+0.87%)
Apr 12, 2022
238.23
239.71
236.40
236.75
2,868,215
-1.22(-0.51%)
Apr 11, 2022
238.72
240.33
237.47
237.97
2,448,058
-0.96(-0.40%)
Apr 08, 2022
240.43
242.35
238.41
238.93
2,684,933
-2.75(-1.14%)
Apr 07, 2022
238.29
242.74
237.10
241.68
4,253,642
+2.75(+1.15%)
Apr 06, 2022
235.29
239.80
233.72
238.93
3,036,878
+2.80(+1.19%)
Apr 05, 2022
233.83
237.29
233.20
236.12
2,666,839
+1.60(+0.68%)
Apr 04, 2022
234.49
234.94
230.30
234.53
2,632,563
-2.30(-0.97%)
Apr 01, 2022
235.75
237.00
233.91
236.82
2,129,297
+1.87(+0.80%)
Mar 31, 2022
237.27
238.82
234.95
234.95
4,007,875
-1.66(-0.70%)
Mar 30, 2022
235.17
238.01
235.17
236.62
2,343,777
+0.82(+0.35%)
Mar 29, 2022
234.07
236.25
232.57
235.80
2,809,558
+4.97(+2.15%)
Mar 28, 2022
229.85
230.84
227.90
230.83
2,148,579
+1.29(+0.56%)
Mar 25, 2022
228.55
229.79
227.50
229.54
2,247,036
+1.26(+0.55%)
Mar 24, 2022
225.72
229.02
224.68
228.28
2,460,248
+3.93(+1.75%)
Mar 23, 2022
225.31
226.15
224.19
224.35
2,316,020
-1.90(-0.84%)
Mar 22, 2022
225.22
226.55
224.68
226.25
3,100,593
+2.66(+1.19%)
Mar 21, 2022
227.64
228.12
222.40
223.59
3,898,219
-3.42(-1.51%)
Mar 18, 2022
225.40
227.27
224.23
227.01
5,616,468
+1.38(+0.61%)
Mar 17, 2022
224.65
225.63
222.85
225.63
3,949,717
-0.64(-0.28%)
Mar 16, 2022
223.16
226.34
222.68
226.27
4,400,321
+5.29(+2.39%)
Mar 15, 2022
216.62
222.87
216.62
220.98
5,354,077
+6.07(+2.83%)
Mar 14, 2022
215.47
217.05
212.04
214.91
4,668,824
-0.66(-0.30%)
Mar 11, 2022
213.54
217.69
213.02
215.56
6,447,784
+4.63(+2.19%)
Mar 10, 2022
209.22
210.98
210.93
5,729,604
-0.45(-0.21%)
Mar 09, 2022
215.49
215.92
210.94
211.38
5,924,941
-0.30(-0.14%)
Mar 08, 2022
213.15
218.28
211.12
211.68
5,529,400
-1.46(-0.69%)
Mar 07, 2022
222.63
222.63
213.01
213.15
5,707,142
-10.91(-4.87%)
Mar 04, 2022
222.92
224.61
220.09
224.06
4,406,307
-0.80(-0.35%)
Mar 03, 2022
229.00
230.26
223.93
224.85
4,951,015
-4.08(-1.78%)
Mar 02, 2022
228.84
230.64
227.67
228.93
4,717,202
+1.24(+0.55%)
Mar 01, 2022
230.22
231.45
226.42
227.69
4,115,530
-4.88(-2.10%)
Feb 28, 2022
232.25
233.47
230.28
232.57
4,637,264
-3.14(-1.33%)
Feb 25, 2022
232.44
235.78
231.22
235.70
4,816,347
+4.18(+1.80%)
Feb 24, 2022
229.54
232.05
226.41
231.53
5,146,570
-2.61(-1.11%)
Feb 23, 2022
239.56
239.86
233.47
234.13
3,707,537
-4.64(-1.94%)
Feb 22, 2022
236.23
240.66
235.85
238.78
4,207,936
+1.98(+0.84%)
Feb 18, 2022
236.79
0
-0.31(-0.13%)
Feb 17, 2022
237.62
238.94
236.22
237.10
2,997,550
-2.04(-0.85%)
Feb 16, 2022
239.79
240.57
237.36
239.14
3,113,268
-0.68(-0.28%)
Feb 15, 2022
240.78
242.76
239.59
239.82
2,298,098
+0.40(+0.17%)
Feb 14, 2022
241.81
242.13
237.81
239.43
2,988,887
-1.67(-0.69%)
Feb 11, 2022
242.72
244.50
240.69
241.10
3,802,244
-1.62(-0.67%)
Feb 10, 2022
244.34
246.09
241.86
242.72
3,435,246
-2.82(-1.15%)
Feb 09, 2022
247.55
248.39
245.12
245.54
2,517,493
-0.21(-0.08%)
Feb 08, 2022
246.15
247.92
244.82
245.75
3,090,299
+0.22(+0.09%)
Feb 07, 2022
246.62
247.17
244.89
245.53
2,073,443
-0.20(-0.08%)
Feb 04, 2022
245.55
247.31
243.58
245.73
2,105,728
-0.55(-0.22%)
Feb 03, 2022
247.56
245.74
246.28
2,372,974
-1.55(-0.63%)
Feb 02, 2022
244.57
248.10
244.25
247.83
2,508,378
+3.11(+1.27%)
Feb 01, 2022
245.44
245.58
241.50
244.72
2,642,056
-0.44(-0.18%)
Jan 31, 2022
240.97
245.20
245.15
3,358,193
+3.17(+1.31%)
Jan 28, 2022
236.22
242.22
233.54
241.98
4,063,585
+6.95(+2.95%)
Jan 27, 2022
235.85
238.55
231.74
235.03
5,502,413
-1.05(-0.44%)
Jan 26, 2022
239.06
240.20
234.76
236.08
4,060,209
-0.78(-0.33%)
Jan 25, 2022
237.01
238.34
233.46
236.87
4,135,009
-2.77(-1.16%)
Jan 24, 2022
238.47
239.93
234.12
239.63
5,453,665
-0.93(-0.38%)
Jan 21, 2022
240.04
244.22
239.71
240.56
3,956,335
+1.38(+0.58%)
Jan 20, 2022
242.48
243.89
238.96
239.18
2,752,680
-1.97(-0.82%)
Jan 19, 2022
243.36
243.74
241.02
241.16
2,437,589
-1.19(-0.49%)
Jan 18, 2022
242.80
242.93
240.30
242.35
3,255,908
-1.16(-0.48%)
Jan 14, 2022
243.51
0
-3.50(-1.42%)
Jan 13, 2022
247.00
249.31
246.23
247.00
2,509,198
+0.46(+0.19%)
Jan 12, 2022
248.86
249.41
245.94
246.54
3,224,196
-1.13(-0.46%)
Jan 11, 2022
248.97
249.41
245.97
247.68
3,396,361
-2.16(-0.87%)
Jan 10, 2022
252.01
252.02
247.57
249.84
3,304,501
-2.50(-0.99%)
Jan 07, 2022
253.76
255.28
252.29
252.34
2,337,919
-2.49(-0.98%)
Jan 06, 2022
253.34
255.84
253.04
254.83
3,077,994
+2.36(+0.94%)
Jan 05, 2022
254.46
255.39
252.19
252.47
2,616,590
-1.25(-0.49%)
Jan 04, 2022
254.65
256.21
253.49
253.71
2,649,836
-0.07(-0.03%)
Jan 03, 2022
254.64
255.81
250.93
253.78
2,910,991
+0.48(+0.19%)
Dec 31, 2021
253.23
254.29
252.49
253.30
1,607,757
+0.81(+0.32%)
Dec 30, 2021
254.18
254.42
252.00
252.49
1,814,234
-1.21(-0.48%)
Dec 29, 2021
253.66
254.86
253.19
253.69
1,395,443
+0.58(+0.23%)
Dec 28, 2021
252.84
254.38
252.52
253.12
1,380,029
-0.34(-0.13%)
Dec 27, 2021
251.79
253.47
251.34
253.46
1,572,112
+2.16(+0.86%)
Dec 23, 2021
251.27
252.64
250.82
251.29
1,597,983
+0.95(+0.38%)
Dec 22, 2021
249.75
250.81
249.54
250.34
1,899,846
+0.52(+0.21%)
Dec 21, 2021
249.73
251.80
248.90
249.82
3,016,697
+2.51(+1.02%)
Dec 20, 2021
245.32
247.53
244.19
247.31
2,988,626
+0.03(+0.01%)
Dec 17, 2021
249.45
250.25
246.50
247.28
6,315,196
-3.64(-1.45%)
Dec 16, 2021
250.93
252.18
249.54
250.92
2,483,852
+0.97(+0.39%)
Dec 15, 2021
247.71
251.03
247.00
249.94
2,795,417
+1.89(+0.76%)
Dec 14, 2021
248.51
249.06
247.33
248.05
3,912,710
-0.54(-0.22%)
Dec 13, 2021
249.66
251.21
247.94
248.59
3,046,285
-1.78(-0.71%)
Dec 10, 2021
249.34
250.65
247.97
250.37
2,677,355
+2.49(+1.00%)
Dec 09, 2021
245.20
248.60
244.12
247.88
3,126,497
+2.61(+1.06%)
Dec 08, 2021
245.67
248.33
244.81
245.28
3,653,278
-0.31(-0.13%)
Dec 07, 2021
242.79
246.03
242.31
245.59
2,747,652
+3.89(+1.61%)
Dec 06, 2021
238.49
242.77
238.46
241.69
3,828,222
+6.10(+2.59%)
Dec 03, 2021
236.53
236.87
233.93
235.59
3,418,225
+0.50(+0.21%)
Dec 02, 2021
232.12
236.54
231.50
235.09
3,488,412
+4.37(+1.89%)
Dec 01, 2021
232.22
237.07
230.66
230.72
3,466,281
-0.40(-0.17%)
Nov 30, 2021
233.75
234.24
230.51
231.12
4,058,942
-4.08(-1.74%)
Nov 29, 2021
236.66
237.10
234.76
235.20
2,219,315
+0.27(+0.12%)
Nov 26, 2021
237.28
237.89
233.30
234.93
2,738,426
-6.67(-2.76%)
Nov 24, 2021
239.15
242.24
238.73
241.60
2,813,408
+1.37(+0.57%)
Nov 23, 2021
239.44
240.36
237.79
240.23
2,947,828
+2.04(+0.86%)
Nov 22, 2021
237.43
240.04
237.00
238.19
2,595,244
+1.44(+0.61%)
Nov 19, 2021
238.01
238.04
235.13
236.75
2,919,489
-1.44(-0.60%)
Nov 18, 2021
237.89
238.19
235.94
238.19
1,863,557
+0.74(+0.31%)
Nov 17, 2021
237.19
238.06
235.41
237.45
1,502,604
+0.22(+0.09%)
Nov 16, 2021
238.21
238.86
237.16
237.23
2,312,441
-0.45(-0.19%)
Nov 15, 2021
235.55
238.46
235.55
237.68
1,818,873
+2.13(+0.91%)
Nov 12, 2021
235.06
235.87
233.88
235.55
1,729,661
+0.48(+0.20%)
Nov 11, 2021
238.05
238.05
234.23
235.07
1,745,761
-2.79(-1.17%)
Nov 10, 2021
235.68
237.86
1,909,497
+0.21(+0.09%)
Nov 09, 2021
237.66
238.39
235.34
237.66
2,403,968
-0.18(-0.07%)
Nov 08, 2021
239.41
240.23
236.74
237.83
2,629,433
-1.51(-0.63%)
Nov 05, 2021
239.33
242.00
239.26
239.35
3,431,238
+1.17(+0.49%)
Nov 04, 2021
235.97
238.85
235.11
238.17
2,885,246
+2.88(+1.22%)
Nov 03, 2021
233.03
235.98
232.96
235.30
2,553,039
+1.09(+0.47%)
Nov 02, 2021
236.57
237.01
233.20
234.21
2,792,756
-1.26(-0.53%)
Nov 01, 2021
230.97
236.51
233.76
235.47
4,748,007
+4.73(+2.05%)
Oct 29, 2021
228.34
231.25
227.85
230.74
4,607,359
+0.05(+0.02%)
Oct 28, 2021
228.72
231.24
227.90
230.69
3,671,739
+2.60(+1.14%)
Oct 27, 2021
226.51
229.87
224.44
228.09
5,671,461
+5.93(+2.67%)
Oct 26, 2021
223.15
221.90
222.16
3,262,870
-0.87(-0.39%)
Oct 25, 2021
224.80
224.82
222.24
223.03
3,382,485
-1.03(-0.46%)
Oct 22, 2021
226.19
227.63
223.65
224.06
3,494,434
-2.78(-1.23%)
Oct 21, 2021
225.68
227.32
224.88
226.84
2,875,809
+1.58(+0.70%)
Oct 20, 2021
225.90
228.01
224.85
225.26
3,234,401
-2.87(-1.26%)
Oct 19, 2021
228.55
229.22
226.96
228.13
2,204,455
+0.48(+0.21%)
Oct 18, 2021
227.80
228.77
226.59
227.65
2,643,080
+0.01(+0.00%)
Oct 15, 2021
230.45
231.52
227.39
227.64
2,729,390
-2.16(-0.94%)
Oct 14, 2021
228.23
230.62
227.44
229.80
2,673,703
+1.79(+0.78%)
Oct 13, 2021
228.60
229.16
225.43
228.01
3,420,714
-1.76(-0.76%)
Oct 12, 2021
232.79
233.61
229.45
229.77
2,497,571
-1.94(-0.84%)
Oct 11, 2021
233.14
234.11
231.59
231.71
1,600,492
-1.05(-0.45%)
Oct 08, 2021
234.22
234.57
232.21
232.76
1,795,972
-0.58(-0.25%)
Oct 07, 2021
233.04
234.87
232.74
233.34
2,579,394
+1.15(+0.49%)
Oct 06, 2021
229.81
232.23
228.36
232.20
2,242,354
+1.77(+0.77%)
Oct 05, 2021
229.25
231.99
228.35
230.43
2,621,223
+2.01(+0.88%)
Oct 04, 2021
227.46
230.04
227.27
228.42
2,380,063
+0.14(+0.06%)
Oct 01, 2021
228.41
229.93
225.76
228.28
2,209,342
+1.71(+0.75%)
Sep 30, 2021
230.01
230.61
226.51
226.57
3,339,183
-2.98(-1.30%)
Sep 29, 2021
229.64
230.89
228.48
229.55
1,829,361
+0.48(+0.21%)
Sep 28, 2021
232.38
232.77
228.26
229.07
3,200,776
-4.08(-1.75%)
Sep 27, 2021
231.16
233.89
230.48
233.15
2,621,374
+1.59(+0.69%)
Sep 24, 2021
231.76
232.46
230.45
231.56
2,669,960
+1.54(+0.67%)
Sep 23, 2021
229.04
231.12
228.84
230.02
3,130,136
+1.55(+0.68%)
Sep 22, 2021
227.22
231.03
226.90
228.47
3,577,742
+2.47(+1.09%)
Sep 21, 2021
225.52
227.73
224.96
225.99
2,136,662
+1.32(+0.59%)
Sep 20, 2021
225.41
227.37
222.37
224.67
4,841,457
-3.19(-1.40%)
Sep 17, 2021
229.13
229.88
227.29
227.86
5,062,201
-0.68(-0.30%)
Sep 16, 2021
225.80
228.90
225.48
228.54
3,629,296
+2.10(+0.93%)
Sep 15, 2021
225.97
226.72
223.81
226.44
2,668,411
-0.14(-0.06%)
Sep 14, 2021
227.15
227.64
225.06
226.59
2,143,019
-0.08(-0.03%)
Sep 13, 2021
226.30
227.22
225.37
226.66
2,441,606
+1.91(+0.85%)
Sep 10, 2021
225.82
226.76
224.62
224.75
2,171,029
+0.54(+0.24%)
Sep 09, 2021
224.04
226.87
223.43
224.22
3,184,541
-0.01(-0.00%)
Sep 08, 2021
222.52
225.02
221.77
224.23
2,892,505
+2.28(+1.03%)
Sep 07, 2021
224.22
224.22
221.72
221.94
1,936,900
-2.47(-1.10%)
Sep 03, 2021
224.01
225.20
223.19
224.42
1,425,253
-0.99(-0.44%)
Sep 02, 2021
224.77
225.48
224.00
225.40
2,277,623
+1.62(+0.72%)
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
.