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
Goldman Sachs Group
(NY:
GS
)
454.73
-0.83 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
428.50
431.39
426.00
426.71
1,830,051
-4.10(-0.95%)
Apr 29, 2024
427.57
433.33
427.20
430.81
2,456,908
+3.24(+0.76%)
Apr 26, 2024
420.23
428.53
419.64
427.57
2,322,677
+7.52(+1.79%)
Apr 25, 2024
420.99
423.61
414.85
420.05
1,970,034
-2.99(-0.71%)
Apr 24, 2024
421.50
424.58
419.61
423.04
1,575,244
-0.96(-0.23%)
Apr 23, 2024
417.71
425.35
416.20
424.00
2,762,249
+6.65(+1.59%)
Apr 22, 2024
406.94
417.98
404.57
417.35
4,165,398
+13.35(+3.30%)
Apr 19, 2024
404.06
408.00
403.01
404.00
2,805,466
+0.89(+0.22%)
Apr 18, 2024
405.49
407.86
402.41
403.11
2,776,411
-0.80(-0.20%)
Apr 17, 2024
402.40
407.12
401.18
403.91
4,373,726
+7.05(+1.78%)
Apr 16, 2024
404.45
404.97
395.18
396.86
3,459,344
-4.02(-1.00%)
Apr 15, 2024
407.00
412.87
398.69
400.88
6,174,227
+11.39(+2.92%)
Apr 12, 2024
392.84
394.09
387.12
389.49
2,815,760
-7.99(-2.01%)
Apr 11, 2024
400.48
401.47
394.84
397.48
2,176,563
-3.28(-0.82%)
Apr 10, 2024
404.01
405.45
397.29
400.76
1,903,066
-9.95(-2.42%)
Apr 09, 2024
411.51
413.22
407.05
410.71
1,248,470
+0.17(+0.04%)
Apr 08, 2024
409.10
412.52
407.55
410.54
1,181,702
+2.47(+0.61%)
Apr 05, 2024
406.56
409.13
401.47
408.07
1,694,861
+1.82(+0.45%)
Apr 04, 2024
418.00
419.00
405.70
406.25
1,714,043
-7.75(-1.87%)
Apr 03, 2024
411.00
416.63
411.00
414.00
1,548,946
+3.85(+0.94%)
Apr 02, 2024
410.74
413.17
407.62
410.15
1,976,050
-3.36(-0.81%)
Apr 01, 2024
416.68
417.95
412.00
413.51
1,863,639
-4.18(-1.00%)
Mar 28, 2024
416.21
418.28
414.98
417.69
2,409,720
+2.44(+0.59%)
Mar 27, 2024
409.62
415.49
408.37
415.25
2,353,409
+9.07(+2.23%)
Mar 26, 2024
406.09
409.33
404.52
406.18
1,405,892
+1.24(+0.31%)
Mar 25, 2024
406.87
410.46
403.86
404.94
1,683,887
-1.88(-0.46%)
Mar 22, 2024
414.40
416.76
405.78
406.82
2,190,279
-6.89(-1.67%)
Mar 21, 2024
399.77
414.02
399.09
413.71
4,613,409
+17.24(+4.35%)
Mar 20, 2024
386.36
396.50
386.00
396.47
2,156,821
+7.81(+2.01%)
Mar 19, 2024
384.07
390.78
383.70
388.66
1,988,189
+4.29(+1.12%)
Mar 18, 2024
388.65
389.03
383.41
384.37
2,069,026
-2.84(-0.73%)
Mar 15, 2024
388.87
391.13
386.40
387.21
3,763,950
-1.40(-0.36%)
Mar 14, 2024
394.43
396.38
385.45
388.61
3,175,440
-3.70(-0.94%)
Mar 13, 2024
388.91
395.25
388.18
392.31
2,370,637
+4.13(+1.06%)
Mar 12, 2024
387.62
389.13
383.78
388.18
1,703,868
+2.02(+0.52%)
Mar 11, 2024
385.67
386.41
381.42
386.16
1,654,413
-0.83(-0.21%)
Mar 08, 2024
388.73
395.62
386.71
386.99
1,657,390
-1.44(-0.37%)
Mar 07, 2024
391.90
394.51
387.06
388.43
2,032,764
-1.14(-0.29%)
Mar 06, 2024
395.00
395.29
384.52
389.57
2,692,141
-1.34(-0.34%)
Mar 05, 2024
390.72
397.49
390.31
390.91
2,821,742
-1.34(-0.34%)
Mar 04, 2024
388.81
396.57
386.20
392.25
1,955,060
+4.15(+1.07%)
Mar 01, 2024
389.63
391.04
385.25
388.10
1,697,919
-0.95(-0.24%)
Feb 29, 2024
395.22
395.98
385.67
389.05
3,138,294
-4.13(-1.05%)
Feb 28, 2024
387.19
393.26
387.00
393.18
2,572,475
+5.12(+1.32%)
Feb 27, 2024
389.50
393.11
386.59
388.06
1,737,359
+0.59(+0.15%)
Feb 26, 2024
388.30
393.27
386.08
387.47
1,809,361
-0.82(-0.21%)
Feb 23, 2024
387.26
394.00
386.47
388.30
2,263,570
+0.58(+0.15%)
Feb 22, 2024
386.49
392.82
386.26
387.72
2,342,858
+2.18(+0.57%)
Feb 21, 2024
379.15
385.93
378.58
385.54
1,785,027
+3.72(+0.98%)
Feb 20, 2024
378.27
382.86
378.17
381.81
2,375,579
+0.08(+0.02%)
Feb 16, 2024
380.54
384.85
378.26
381.74
2,393,669
-0.97(-0.25%)
Feb 15, 2024
376.75
384.49
376.47
382.71
2,283,882
+7.33(+1.95%)
Feb 14, 2024
378.20
378.80
373.13
375.38
2,054,322
-0.70(-0.19%)
Feb 13, 2024
384.86
386.42
372.56
376.08
3,051,985
-13.79(-3.54%)
Feb 12, 2024
382.29
393.56
381.62
389.88
2,817,036
+8.32(+2.18%)
Feb 09, 2024
382.06
383.41
379.89
381.56
2,042,578
-0.78(-0.20%)
Feb 08, 2024
383.28
385.38
378.66
382.33
1,940,522
-1.61(-0.42%)
Feb 07, 2024
382.60
384.35
379.81
383.94
1,976,519
+1.66(+0.43%)
Feb 06, 2024
380.32
384.10
380.31
382.28
1,498,375
+1.96(+0.51%)
Feb 05, 2024
381.89
382.62
378.32
380.32
2,245,510
-4.81(-1.25%)
Feb 02, 2024
379.11
386.00
377.92
385.13
2,196,355
+3.98(+1.04%)
Feb 01, 2024
381.73
386.80
376.13
381.15
2,153,262
-0.16(-0.04%)
Jan 31, 2024
383.28
391.14
381.00
381.31
3,442,091
-2.84(-0.74%)
Jan 30, 2024
381.30
385.19
378.90
384.15
3,925,050
+6.27(+1.66%)
Jan 29, 2024
373.25
378.16
371.61
377.88
1,643,850
+2.75(+0.73%)
Jan 26, 2024
375.99
378.22
374.10
375.13
3,490,647
-4.88(-1.28%)
Jan 25, 2024
380.00
383.99
379.32
380.01
2,392,213
+3.28(+0.87%)
Jan 24, 2024
379.12
381.90
376.51
376.73
2,116,112
-1.36(-0.36%)
Jan 23, 2024
377.31
380.66
375.96
378.09
3,342,378
-5.15(-1.34%)
Jan 22, 2024
383.64
389.97
381.85
383.24
2,942,263
+3.73(+0.98%)
Jan 19, 2024
374.08
380.60
369.45
379.51
2,621,728
+5.25(+1.40%)
Jan 18, 2024
377.65
378.95
371.92
374.26
1,783,313
-0.27(-0.07%)
Jan 17, 2024
372.56
377.52
371.50
374.53
2,432,196
-3.25(-0.86%)
Jan 16, 2024
375.70
382.30
371.69
377.77
3,953,669
+2.68(+0.71%)
Jan 12, 2024
380.64
383.13
373.93
375.09
2,246,003
-1.99(-0.53%)
Jan 11, 2024
378.21
378.30
372.04
377.08
2,224,799
-2.19(-0.58%)
Jan 10, 2024
378.67
380.36
375.87
379.27
1,558,312
-1.77(-0.46%)
Jan 09, 2024
381.89
383.23
379.08
381.04
1,720,631
-5.08(-1.32%)
Jan 08, 2024
383.25
386.34
379.34
386.12
1,914,879
+2.40(+0.63%)
Jan 05, 2024
379.23
386.73
378.40
383.72
2,934,575
+3.47(+0.91%)
Jan 04, 2024
380.85
384.37
379.26
380.25
1,629,481
+1.15(+0.30%)
Jan 03, 2024
381.18
382.68
374.11
379.10
2,280,682
-6.46(-1.68%)
Jan 02, 2024
380.31
386.40
379.50
385.57
2,279,100
+2.51(+0.66%)
Dec 29, 2023
382.86
383.92
380.87
383.06
887,566
-0.64(-0.17%)
Dec 28, 2023
381.81
385.03
380.93
383.69
1,031,970
+1.92(+0.50%)
Dec 27, 2023
378.52
383.04
377.63
381.77
1,376,880
+2.85(+0.75%)
Dec 26, 2023
377.97
379.92
377.38
378.93
843,190
+0.95(+0.25%)
Dec 22, 2023
379.31
380.79
376.74
377.97
1,549,113
+0.08(+0.02%)
Dec 21, 2023
377.38
378.81
374.36
377.89
1,311,043
+3.03(+0.81%)
Dec 20, 2023
378.05
382.42
374.60
374.86
1,728,484
-4.90(-1.29%)
Dec 19, 2023
373.36
381.07
371.91
379.76
2,166,099
+6.01(+1.61%)
Dec 18, 2023
378.58
380.07
373.26
373.75
2,760,370
-4.08(-1.08%)
Dec 15, 2023
377.51
383.18
376.65
377.83
4,564,144
-2.94(-0.77%)
Dec 14, 2023
363.92
383.48
362.43
380.77
5,413,286
+20.59(+5.72%)
Dec 13, 2023
350.46
360.30
349.13
360.18
2,894,643
+10.05(+2.87%)
Dec 12, 2023
348.94
351.50
347.12
350.13
1,608,975
+0.84(+0.24%)
Dec 11, 2023
348.97
350.55
346.59
349.29
1,826,783
+0.92(+0.27%)
Dec 08, 2023
341.89
349.81
341.36
348.36
2,254,869
+6.17(+1.80%)
Dec 07, 2023
341.29
342.26
339.59
342.19
2,177,773
+2.63(+0.77%)
Dec 06, 2023
341.09
344.56
339.20
339.56
1,882,497
+0.22(+0.06%)
Dec 05, 2023
344.16
344.39
338.14
339.35
2,419,413
-7.59(-2.19%)
Dec 04, 2023
343.86
348.02
342.86
346.93
2,193,565
+0.95(+0.28%)
Dec 01, 2023
339.06
346.44
338.02
345.98
3,648,970
+6.84(+2.02%)
Nov 30, 2023
339.28
342.33
337.70
339.14
1,917,073
+1.27(+0.38%)
Nov 29, 2023
334.63
341.11
334.14
337.87
2,051,957
+5.32(+1.60%)
Nov 28, 2023
332.28
333.28
329.81
332.54
1,439,421
-0.06(-0.02%)
Nov 27, 2023
334.06
334.88
330.66
332.60
1,269,723
-1.42(-0.42%)
Nov 24, 2023
333.68
335.12
332.53
334.02
467,167
+0.50(+0.15%)
Nov 22, 2023
331.84
333.78
330.30
333.52
1,257,681
+3.61(+1.10%)
Nov 21, 2023
333.24
333.96
329.49
329.90
1,965,852
-4.41(-1.32%)
Nov 20, 2023
334.86
336.15
332.40
334.32
3,194,282
+0.26(+0.08%)
Nov 17, 2023
334.37
335.30
333.01
334.06
1,488,101
+2.48(+0.75%)
Nov 16, 2023
332.65
334.61
329.94
331.58
1,645,004
-0.92(-0.28%)
Nov 15, 2023
334.76
335.92
330.27
332.49
2,573,443
-1.10(-0.33%)
Nov 14, 2023
328.49
336.61
327.44
333.60
3,677,126
+11.63(+3.61%)
Nov 13, 2023
319.26
323.75
318.64
321.97
1,424,336
+1.38(+0.43%)
Nov 10, 2023
318.43
321.13
316.79
320.59
1,808,798
+4.66(+1.47%)
Nov 09, 2023
321.07
321.71
314.83
315.93
1,815,360
-3.72(-1.16%)
Nov 08, 2023
319.05
321.72
318.77
319.65
1,507,233
+0.60(+0.19%)
Nov 07, 2023
317.26
321.45
316.43
319.05
1,528,086
+0.04(+0.01%)
Nov 06, 2023
321.72
323.93
317.23
319.01
2,119,376
-3.65(-1.13%)
Nov 03, 2023
313.64
324.35
313.12
322.67
3,799,494
+13.65(+4.42%)
Nov 02, 2023
305.01
309.78
303.34
309.01
2,636,760
+6.50(+2.15%)
Nov 01, 2023
298.74
303.59
298.26
302.51
2,381,310
+3.50(+1.17%)
Oct 31, 2023
297.12
299.69
296.15
299.02
2,650,076
+2.74(+0.92%)
Oct 30, 2023
289.01
297.25
288.85
296.28
3,111,979
+10.75(+3.77%)
Oct 27, 2023
293.05
293.76
284.98
285.52
2,641,616
-6.97(-2.38%)
Oct 26, 2023
292.47
295.60
290.32
292.50
2,041,898
+0.23(+0.08%)
Oct 25, 2023
294.08
295.46
290.57
292.27
1,834,927
-2.38(-0.81%)
Oct 24, 2023
295.46
298.52
294.56
294.65
1,723,336
-0.04(-0.01%)
Oct 23, 2023
293.78
298.96
293.68
294.69
3,005,331
-0.82(-0.28%)
Oct 20, 2023
293.99
298.66
293.59
295.51
2,364,742
+0.85(+0.29%)
Oct 19, 2023
297.39
300.72
294.11
294.67
3,260,824
-2.73(-0.92%)
Oct 18, 2023
302.36
302.57
296.92
297.39
3,512,049
-7.29(-2.39%)
Oct 17, 2023
308.64
311.40
301.28
304.68
4,184,815
-4.95(-1.60%)
Oct 16, 2023
308.44
311.12
305.56
309.63
2,305,839
+5.01(+1.65%)
Oct 13, 2023
307.28
311.40
303.51
304.62
1,813,201
-0.54(-0.18%)
Oct 12, 2023
309.40
309.40
303.36
305.16
1,753,982
-3.12(-1.01%)
Oct 11, 2023
310.66
311.84
306.89
308.29
1,698,156
-1.72(-0.56%)
Oct 10, 2023
309.71
312.06
307.57
310.01
1,222,092
+2.13(+0.69%)
Oct 09, 2023
304.23
308.74
303.71
307.88
1,111,320
+0.13(+0.04%)
Oct 06, 2023
303.45
310.55
302.52
307.75
1,619,768
+1.95(+0.64%)
Oct 05, 2023
302.71
305.85
299.61
305.80
1,608,901
+1.87(+0.62%)
Oct 04, 2023
300.24
304.39
298.89
303.93
1,900,583
+2.44(+0.81%)
Oct 03, 2023
310.50
310.91
299.79
301.49
3,166,333
-12.19(-3.89%)
Oct 02, 2023
317.16
318.69
312.30
313.68
1,323,576
-4.99(-1.57%)
Sep 29, 2023
322.25
323.00
317.40
318.68
1,425,641
-1.61(-0.50%)
Sep 28, 2023
315.37
321.90
315.37
320.28
1,410,936
+3.20(+1.01%)
Sep 27, 2023
320.06
320.08
314.16
317.08
1,515,263
-1.84(-0.58%)
Sep 26, 2023
320.69
322.48
317.54
318.92
1,503,868
-4.94(-1.53%)
Sep 25, 2023
322.12
324.31
322.50
323.87
846,316
+0.94(+0.29%)
Sep 22, 2023
325.11
326.53
321.89
322.93
1,695,197
-2.31(-0.71%)
Sep 21, 2023
329.44
329.63
325.09
325.25
1,711,122
-6.36(-1.92%)
Sep 20, 2023
337.43
338.60
331.20
331.61
1,244,357
-5.11(-1.52%)
Sep 19, 2023
338.27
339.75
332.86
336.72
1,685,746
-1.41(-0.42%)
Sep 18, 2023
337.36
339.05
334.14
338.13
1,377,458
+0.77(+0.23%)
Sep 15, 2023
339.93
340.95
336.69
337.36
3,110,938
-2.00(-0.59%)
Sep 14, 2023
333.87
339.90
331.76
339.36
2,865,765
+9.44(+2.86%)
Sep 13, 2023
328.46
331.91
325.82
329.91
2,198,065
+4.02(+1.23%)
Sep 12, 2023
319.11
330.21
319.10
325.90
2,085,783
+6.16(+1.93%)
Sep 11, 2023
323.30
325.16
319.38
319.74
1,302,730
-0.86(-0.27%)
Sep 08, 2023
317.05
321.04
316.79
320.60
2,057,927
+3.51(+1.11%)
Sep 07, 2023
315.77
319.32
315.29
317.09
1,493,597
+0.82(+0.26%)
Sep 06, 2023
317.44
319.24
314.48
316.27
2,153,428
-2.58(-0.81%)
Sep 05, 2023
322.39
323.51
317.75
318.85
1,874,296
-3.59(-1.11%)
Sep 01, 2023
324.68
326.61
321.27
322.45
1,219,858
-0.31(-0.09%)
Aug 31, 2023
324.43
325.49
321.03
322.75
1,290,640
-0.86(-0.26%)
Aug 30, 2023
325.01
326.89
322.69
323.61
1,148,605
-1.20(-0.37%)
Aug 29, 2023
317.99
324.96
317.12
324.81
1,875,251
+6.43(+2.02%)
Aug 28, 2023
313.86
319.00
313.86
318.38
1,474,442
+5.68(+1.82%)
Aug 25, 2023
313.34
315.21
310.79
312.70
1,187,198
+0.19(+0.06%)
Aug 24, 2023
314.65
319.87
312.08
312.51
1,213,757
-2.31(-0.74%)
Aug 23, 2023
313.16
314.95
310.60
314.83
1,463,129
+3.46(+1.11%)
Aug 22, 2023
314.98
315.13
310.90
311.37
1,853,406
-3.19(-1.02%)
Aug 21, 2023
317.82
318.80
311.96
314.57
2,030,790
-2.80(-0.88%)
Aug 18, 2023
316.77
320.00
315.68
317.37
1,771,710
-2.53(-0.79%)
Aug 17, 2023
322.32
326.22
316.46
319.90
3,209,941
-1.55(-0.48%)
Aug 16, 2023
322.85
325.17
321.31
321.45
3,419,857
-3.03(-0.93%)
Aug 15, 2023
325.55
326.26
322.79
324.48
1,697,127
-5.40(-1.64%)
Aug 14, 2023
329.56
330.57
327.07
329.88
1,382,873
-2.92(-0.88%)
Aug 11, 2023
332.02
333.84
329.70
332.80
1,286,779
+0.32(+0.10%)
Aug 10, 2023
336.06
339.18
331.89
332.48
1,377,678
-2.24(-0.67%)
Aug 09, 2023
338.75
340.35
334.52
334.72
1,357,572
-5.44(-1.60%)
Aug 08, 2023
343.52
343.81
334.07
340.16
1,963,029
-7.13(-2.05%)
Aug 07, 2023
347.13
349.35
345.69
347.29
1,290,406
+2.29(+0.66%)
Aug 04, 2023
345.12
350.38
344.31
345.00
1,766,372
+0.06(+0.02%)
Aug 03, 2023
341.85
346.94
340.51
344.94
1,884,277
+2.01(+0.59%)
Aug 02, 2023
346.73
346.73
340.75
342.93
2,157,569
-6.47(-1.85%)
Aug 01, 2023
345.76
349.54
345.17
349.40
2,072,607
+1.81(+0.52%)
Jul 31, 2023
346.62
348.89
345.78
347.59
1,419,074
+2.58(+0.75%)
Jul 28, 2023
347.82
348.20
343.43
345.01
1,871,129
-1.25(-0.36%)
Jul 27, 2023
349.80
352.15
345.93
346.26
2,058,600
-2.98(-0.85%)
Jul 26, 2023
346.24
351.88
346.04
349.24
2,335,435
+2.79(+0.81%)
Jul 25, 2023
349.10
352.42
345.74
346.45
2,961,143
-4.13(-1.18%)
Jul 24, 2023
344.62
353.21
343.81
350.58
3,601,090
+6.81(+1.98%)
Jul 21, 2023
343.60
346.82
338.71
343.77
3,294,051
+1.07(+0.31%)
Jul 20, 2023
331.27
343.50
331.27
342.70
4,004,665
+10.07(+3.03%)
Jul 19, 2023
330.13
337.83
323.59
332.63
6,179,870
+3.20(+0.97%)
Jul 18, 2023
319.68
330.38
319.68
329.42
3,984,305
+9.84(+3.08%)
Jul 17, 2023
318.31
319.87
316.81
319.59
1,820,017
+0.99(+0.31%)
Jul 14, 2023
324.26
324.74
317.46
318.60
1,858,439
-2.43(-0.76%)
Jul 13, 2023
319.73
321.62
318.11
321.03
2,853,783
+2.23(+0.70%)
Jul 12, 2023
317.03
325.59
316.70
318.81
2,806,763
+5.39(+1.72%)
Jul 11, 2023
311.41
313.57
307.26
313.41
2,091,008
+4.31(+1.39%)
Jul 10, 2023
309.30
312.63
308.65
309.11
1,851,554
+1.27(+0.41%)
Jul 07, 2023
305.91
309.98
305.42
307.84
2,972,297
+2.12(+0.69%)
Jul 06, 2023
310.60
311.23
305.56
305.72
2,966,215
-6.89(-2.20%)
Jul 05, 2023
316.41
317.06
312.19
312.60
2,622,389
-6.41(-2.01%)
Jul 03, 2023
314.91
321.74
314.91
319.01
1,133,199
+3.97(+1.26%)
Jun 30, 2023
318.24
318.44
314.95
315.04
2,418,110
-0.54(-0.17%)
Jun 29, 2023
310.45
317.93
308.89
315.57
3,638,138
+9.21(+3.01%)
Jun 28, 2023
304.47
307.57
303.46
306.36
2,480,236
+0.21(+0.07%)
Jun 27, 2023
305.14
308.33
303.33
306.16
2,208,126
+1.06(+0.35%)
Jun 26, 2023
307.80
309.27
304.91
305.09
2,539,497
-2.30(-0.75%)
Jun 23, 2023
309.19
310.32
306.76
307.39
2,674,240
-4.76(-1.52%)
Jun 22, 2023
316.16
316.71
311.59
312.14
2,466,828
-5.36(-1.69%)
Jun 21, 2023
320.81
322.32
317.36
317.51
2,209,398
-5.52(-1.71%)
Jun 20, 2023
327.52
327.58
321.57
323.02
3,287,176
-7.41(-2.24%)
Jun 16, 2023
333.44
333.46
329.27
330.44
4,653,215
-1.40(-0.42%)
Jun 15, 2023
329.47
336.00
327.88
331.83
3,422,596
+1.29(+0.39%)
Jun 14, 2023
336.76
339.64
329.38
330.55
1,862,164
-3.99(-1.19%)
Jun 13, 2023
332.28
337.25
331.55
334.53
1,813,918
+2.94(+0.89%)
Jun 12, 2023
330.56
332.18
328.52
331.59
2,345,535
+3.39(+1.03%)
Jun 09, 2023
327.41
328.38
324.80
328.20
1,743,574
+0.54(+0.16%)
Jun 08, 2023
327.56
328.50
323.63
327.66
2,058,032
-0.27(-0.08%)
Jun 07, 2023
320.02
329.98
318.73
327.94
3,468,550
+8.74(+2.74%)
Jun 06, 2023
314.93
320.44
313.92
319.20
1,529,911
+4.87(+1.55%)
Jun 05, 2023
315.42
315.96
312.87
314.32
1,633,067
-1.80(-0.57%)
Jun 02, 2023
310.82
317.70
309.67
316.12
4,082,764
+7.08(+2.29%)
Jun 01, 2023
316.96
317.12
306.71
309.04
3,418,634
-7.32(-2.32%)
May 31, 2023
318.48
319.63
314.33
316.36
3,007,959
-4.33(-1.35%)
May 30, 2023
321.90
322.34
317.68
320.69
2,061,858
-1.14(-0.36%)
May 26, 2023
314.77
322.67
314.07
321.83
2,804,614
+7.88(+2.51%)
May 25, 2023
309.14
315.21
309.03
313.95
1,669,774
+3.94(+1.27%)
May 24, 2023
310.57
312.03
309.03
310.01
1,484,291
-3.65(-1.16%)
May 23, 2023
313.68
317.11
312.92
313.65
1,600,065
-1.31(-0.42%)
May 22, 2023
316.15
317.31
312.55
314.96
1,546,348
-1.19(-0.38%)
May 19, 2023
319.89
321.78
314.83
316.15
1,595,039
-3.32(-1.04%)
May 18, 2023
319.89
320.47
315.68
319.48
1,699,173
-0.58(-0.18%)
May 17, 2023
312.77
320.26
312.77
320.06
2,164,444
+9.08(+2.92%)
May 16, 2023
312.62
313.17
310.67
310.98
1,670,139
-1.22(-0.39%)
May 15, 2023
310.60
313.34
308.31
312.20
1,215,382
+2.49(+0.80%)
May 12, 2023
312.17
313.31
307.59
309.71
1,133,811
-1.18(-0.38%)
May 11, 2023
309.86
312.07
308.43
310.89
1,563,249
-1.77(-0.57%)
May 10, 2023
319.81
319.81
309.30
312.66
1,807,715
-2.15(-0.68%)
May 09, 2023
315.08
317.15
313.39
314.82
1,292,525
-1.69(-0.53%)
May 08, 2023
319.54
320.18
315.69
316.50
1,658,085
-0.49(-0.16%)
May 05, 2023
315.10
317.82
312.54
317.00
2,489,692
+5.58(+1.79%)
May 04, 2023
315.96
316.96
308.80
311.41
3,058,414
-7.16(-2.25%)
May 03, 2023
322.17
324.57
318.19
318.58
1,882,900
-4.57(-1.42%)
May 02, 2023
328.62
329.47
319.89
323.15
2,472,812
-6.98(-2.11%)
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
.