Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR GOLD (NY: GLD )

247.96 -1.69 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 184.79 185.38 184.17 184.80 6,700,418 +0.05(+0.03%)
Apr 27, 2023 183.90 184.99 183.38 184.75 9,107,098 +0.01(+0.01%)
Apr 26, 2023 186.63 186.65 184.30 184.74 8,201,583 -1.01(-0.54%)
Apr 25, 2023 184.84 186.22 184.30 185.75 8,439,130 +0.94(+0.51%)
Apr 24, 2023 184.07 185.03 183.46 184.81 8,295,953 +0.56(+0.30%)
Apr 21, 2023 184.98 185.68 183.22 184.25 10,698,805 -1.84(-0.99%)
Apr 20, 2023 186.14 187.03 185.78 186.09 5,814,168 +0.73(+0.39%)
Apr 19, 2023 184.35 185.58 184.28 185.36 7,371,963 -0.89(-0.48%)
Apr 18, 2023 185.24 186.99 185.04 186.25 8,054,997 +0.72(+0.39%)
Apr 17, 2023 185.89 185.93 184.10 185.53 7,467,664 -0.83(-0.45%)
Apr 14, 2023 188.08 188.49 185.17 186.36 13,278,173 -3.36(-1.77%)
Apr 13, 2023 189.76 190.41 188.99 189.72 14,075,229 +2.53(+1.35%)
Apr 12, 2023 187.54 187.66 185.97 187.19 9,995,370 +0.91(+0.49%)
Apr 11, 2023 185.90 186.51 185.63 186.28 6,027,166 +1.17(+0.63%)
Apr 10, 2023 185.18 185.36 184.19 185.11 6,404,623 -1.38(-0.74%)
Apr 06, 2023 186.89 187.26 185.95 186.49 6,648,449 -1.34(-0.71%)
Apr 05, 2023 188.34 188.86 186.78 187.83 11,438,332 -0.15(-0.08%)
Apr 04, 2023 184.72 188.23 184.66 187.98 13,761,470 +3.44(+1.86%)
Apr 03, 2023 183.85 185.03 183.32 184.54 9,203,851 +1.32(+0.72%)
Mar 31, 2023 184.11 184.42 182.80 183.22 8,003,347 -0.96(-0.52%)
Mar 30, 2023 182.75 184.44 182.55 184.18 6,356,389 +1.65(+0.90%)
Mar 29, 2023 182.49 183.27 182.24 182.53 4,995,933 -0.91(-0.50%)
Mar 28, 2023 182.31 183.62 182.12 183.44 6,197,051 +1.49(+0.82%)
Mar 27, 2023 181.15 182.15 180.69 181.95 6,920,620 -1.70(-0.93%)
Mar 24, 2023 185.61 185.99 183.62 183.65 9,253,077 -2.09(-1.13%)
Mar 23, 2023 183.91 186.24 183.60 185.74 11,441,944 +2.30(+1.25%)
Mar 22, 2023 180.40 183.94 180.28 183.44 11,953,545 +3.07(+1.70%)
Mar 21, 2023 182.65 182.73 179.90 180.37 10,730,389 -3.47(-1.89%)
Mar 20, 2023 184.19 184.54 182.74 183.84 11,843,828 +0.07(+0.04%)
Mar 17, 2023 181.02 184.81 180.77 183.77 24,156,300 +5.20(+2.91%)
Mar 16, 2023 179.51 179.65 177.87 178.57 10,763,329 +0.36(+0.20%)
Mar 15, 2023 178.86 180.13 177.49 178.21 14,545,317 +1.38(+0.78%)
Mar 14, 2023 177.35 177.59 176.21 176.83 10,015,833 -1.03(-0.58%)
Mar 13, 2023 176.66 178.02 176.32 177.86 20,552,284 +3.99(+2.29%)
Mar 10, 2023 171.93 173.88 171.92 173.87 13,803,455 +3.67(+2.16%)
Mar 09, 2023 169.75 170.65 169.71 170.20 5,579,816 +1.66(+0.98%)
Mar 08, 2023 168.61 169.59 168.52 168.54 5,713,924 -0.08(-0.05%)
Mar 07, 2023 170.42 170.47 168.52 168.62 8,710,967 -3.00(-1.75%)
Mar 06, 2023 172.32 172.37 171.54 171.62 4,266,745 -0.87(-0.50%)
Mar 03, 2023 171.45 172.59 170.98 172.49 6,894,482 +1.83(+1.07%)
Mar 02, 2023 170.52 170.97 170.36 170.66 3,950,742 -0.10(-0.06%)
Mar 01, 2023 170.95 171.49 170.47 170.76 6,588,926 +0.98(+0.58%)
Feb 28, 2023 168.78 170.25 168.59 169.78 6,757,066 +0.77(+0.46%)
Feb 27, 2023 168.88 169.23 168.55 169.01 4,506,808 +0.66(+0.39%)
Feb 24, 2023 168.42 168.84 168.19 168.35 6,536,505 -1.22(-0.72%)
Feb 23, 2023 169.84 170.12 169.08 169.57 5,071,857 -0.09(-0.05%)
Feb 22, 2023 170.81 170.96 169.56 169.66 4,100,677 -0.96(-0.56%)
Feb 21, 2023 171.20 171.50 170.34 170.62 4,035,698 -0.64(-0.37%)
Feb 17, 2023 169.87 171.47 169.52 171.26 4,809,808 +0.51(+0.30%)
Feb 16, 2023 170.34 171.60 169.96 170.75 4,536,430 -0.14(-0.08%)
Feb 15, 2023 170.60 170.99 170.16 170.89 5,423,836 -1.72(-1.00%)
Feb 14, 2023 171.97 173.51 171.41 172.61 5,393,875 +0.13(+0.08%)
Feb 13, 2023 172.70 172.90 172.07 172.48 3,968,681 -0.88(-0.51%)
Feb 10, 2023 173.63 173.68 172.63 173.36 2,971,125 +0.33(+0.19%)
Feb 09, 2023 175.49 175.52 172.87 173.03 5,356,349 -1.38(-0.79%)
Feb 08, 2023 174.94 174.99 173.83 174.41 4,074,122 +0.43(+0.25%)
Feb 07, 2023 173.72 175.27 173.47 173.98 6,780,602 +0.16(+0.09%)
Feb 06, 2023 174.11 174.46 173.28 173.82 8,953,936 +0.36(+0.21%)
Feb 03, 2023 174.92 175.43 173.12 173.46 13,705,933 -4.44(-2.50%)
Feb 02, 2023 181.08 181.11 177.74 177.90 8,836,004 -3.77(-2.08%)
Feb 01, 2023 179.75 181.73 178.64 181.67 7,961,109 +2.26(+1.26%)
Jan 31, 2023 178.82 179.70 178.54 179.41 6,374,378 +0.65(+0.36%)
Jan 30, 2023 179.29 179.43 178.65 178.76 4,208,077 -0.46(-0.26%)
Jan 27, 2023 179.27 179.72 178.26 179.22 6,052,744 -0.25(-0.14%)
Jan 26, 2023 180.15 180.26 178.46 179.47 5,862,418 -1.64(-0.91%)
Jan 25, 2023 179.35 181.22 179.29 181.11 6,918,332 +0.83(+0.46%)
Jan 24, 2023 179.56 180.32 178.35 180.28 4,592,232 +0.65(+0.36%)
Jan 23, 2023 178.35 179.69 177.78 179.63 5,263,021 +0.34(+0.19%)
Jan 20, 2023 179.06 179.66 178.65 179.29 5,754,828 -0.60(-0.33%)
Jan 19, 2023 178.37 180.03 178.09 179.89 6,694,994 +2.81(+1.59%)
Jan 18, 2023 178.92 179.18 176.90 177.08 5,378,813 -0.51(-0.29%)
Jan 17, 2023 178.21 178.24 177.09 177.59 6,551,187 -1.17(-0.65%)
Jan 13, 2023 176.96 178.82 176.89 178.76 7,469,000 +2.12(+1.20%)
Jan 12, 2023 176.01 176.71 174.88 176.64 6,929,684 +2.02(+1.16%)
Jan 11, 2023 174.76 174.76 173.72 174.62 3,373,475 -0.12(-0.07%)
Jan 10, 2023 174.61 174.98 174.06 174.74 4,395,009 +0.64(+0.37%)
Jan 09, 2023 174.51 175.03 173.88 174.10 5,132,206 +0.39(+0.22%)
Jan 06, 2023 171.76 173.96 171.23 173.71 7,888,963 +3.19(+1.87%)
Jan 05, 2023 170.82 171.00 169.79 170.52 4,689,052 -2.15(-1.25%)
Jan 04, 2023 172.86 173.09 171.84 172.67 7,764,961 +1.61(+0.94%)
Jan 03, 2023 171.32 172.09 170.02 171.06 7,991,261 +1.42(+0.84%)
Dec 30, 2022 169.26 169.90 168.79 169.64 2,864,455 +0.79(+0.47%)
Dec 29, 2022 168.54 169.35 168.52 168.85 3,343,470 +0.94(+0.56%)
Dec 28, 2022 168.05 168.34 167.10 167.91 3,659,859 -0.76(-0.45%)
Dec 27, 2022 167.89 170.61 167.80 168.67 6,880,934 +1.41(+0.84%)
Dec 23, 2022 166.88 167.79 166.66 167.26 2,935,327 +0.50(+0.30%)
Dec 22, 2022 167.76 167.76 166.06 166.76 5,666,619 -2.04(-1.21%)
Dec 21, 2022 169.04 169.71 168.68 168.80 3,984,127 -0.28(-0.17%)
Dec 20, 2022 168.10 169.53 168.03 169.08 7,795,454 +2.76(+1.66%)
Dec 19, 2022 166.71 167.11 165.99 166.32 3,934,132 -0.47(-0.28%)
Dec 16, 2022 166.02 166.98 165.84 166.79 5,373,784 +1.44(+0.87%)
Dec 15, 2022 165.73 166.21 165.10 165.35 8,365,512 -2.75(-1.64%)
Dec 14, 2022 168.43 168.81 167.14 168.10 5,635,558 -0.41(-0.24%)
Dec 13, 2022 169.21 169.79 168.02 168.51 6,746,788 +2.83(+1.71%)
Dec 12, 2022 166.44 166.60 165.43 165.68 3,493,404 -1.38(-0.83%)
Dec 09, 2022 167.26 168.09 166.60 167.06 5,431,283 +0.59(+0.35%)
Dec 08, 2022 166.58 167.04 166.07 166.47 3,215,345 +0.14(+0.08%)
Dec 07, 2022 165.47 166.64 165.32 166.33 4,608,613 +1.49(+0.90%)
Dec 06, 2022 165.20 165.54 164.45 164.84 3,594,702 +0.45(+0.27%)
Dec 05, 2022 166.55 166.72 164.32 164.39 5,430,093 -2.87(-1.72%)
Dec 02, 2022 166.18 167.47 165.76 167.26 5,185,944 -0.58(-0.35%)
Dec 01, 2022 167.48 167.94 166.97 167.84 8,623,392 +3.03(+1.84%)
Nov 30, 2022 163.69 164.81 162.40 164.81 4,816,024 +2.08(+1.28%)
Nov 29, 2022 162.70 163.63 162.60 162.73 2,615,872 +0.80(+0.49%)
Nov 28, 2022 162.93 163.06 161.91 161.93 4,052,925 -1.29(-0.79%)
Nov 25, 2022 162.85 163.43 162.76 163.22 1,462,008 +0.14(+0.09%)
Nov 23, 2022 161.69 163.24 161.56 163.08 4,167,014 +1.01(+0.62%)
Nov 22, 2022 162.30 162.60 161.72 162.07 3,201,764 +0.19(+0.12%)
Nov 21, 2022 162.44 162.50 161.28 161.88 4,764,212 -0.91(-0.56%)
Nov 18, 2022 163.38 163.69 162.68 162.79 4,321,078 -1.13(-0.69%)
Nov 17, 2022 163.79 164.11 163.40 163.92 4,670,054 -1.20(-0.73%)
Nov 16, 2022 165.41 165.71 164.83 165.12 3,645,380 -0.38(-0.23%)
Nov 15, 2022 165.27 166.23 164.56 165.50 9,899,250 +0.58(+0.35%)
Nov 14, 2022 164.20 165.24 164.15 164.92 6,185,257 +0.36(+0.22%)
Nov 11, 2022 163.91 164.58 163.42 164.56 4,622,429 +1.08(+0.66%)
Nov 10, 2022 162.01 163.51 161.66 163.48 9,931,278 +4.83(+3.04%)
Nov 09, 2022 159.36 160.35 158.45 158.65 6,036,324 -0.80(-0.50%)
Nov 08, 2022 155.99 159.87 155.97 159.45 11,288,561 +3.60(+2.31%)
Nov 07, 2022 156.22 156.57 155.81 155.85 4,427,650 -0.62(-0.40%)
Nov 04, 2022 154.95 156.60 154.66 156.47 7,691,954 +4.66(+3.07%)
Nov 03, 2022 150.70 151.96 150.57 151.81 5,456,048 -0.58(-0.38%)
Nov 02, 2022 154.16 152.26 152.39 7,218,546 -1.07(-0.70%)
Nov 01, 2022 153.82 153.98 152.87 153.46 4,601,913 +1.55(+1.02%)
Oct 31, 2022 152.16 152.87 151.89 151.91 6,096,543 -1.25(-0.82%)
Oct 28, 2022 152.96 153.54 152.50 153.16 4,645,446 -1.58(-1.02%)
Oct 27, 2022 154.71 155.09 154.22 154.74 3,654,244 -0.24(-0.15%)
Oct 26, 2022 154.78 155.73 154.78 154.98 4,451,754 +0.98(+0.64%)
Oct 25, 2022 153.96 154.79 153.83 154.00 3,432,570 +0.35(+0.23%)
Oct 24, 2022 153.45 154.06 153.06 153.65 4,672,931 -0.50(-0.32%)
Oct 21, 2022 151.98 154.31 151.83 154.15 6,898,358 +2.70(+1.78%)
Oct 20, 2022 151.92 153.23 151.27 151.45 5,019,557 -0.24(-0.16%)
Oct 19, 2022 152.09 152.49 151.54 151.69 8,254,751 -2.06(-1.34%)
Oct 18, 2022 154.08 154.24 153.24 153.75 4,527,920 +0.33(+0.22%)
Oct 17, 2022 154.92 155.33 153.32 153.42 4,347,302 +0.44(+0.29%)
Oct 14, 2022 154.02 154.20 152.72 152.98 5,475,034 -1.93(-1.25%)
Oct 13, 2022 153.48 155.73 152.92 154.91 7,083,378 -1.08(-0.69%)
Oct 12, 2022 155.51 156.29 155.26 155.99 3,997,654 +0.83(+0.53%)
Oct 11, 2022 155.49 156.81 154.92 155.16 5,304,592 -0.32(-0.21%)
Oct 10, 2022 155.94 156.35 155.12 155.48 6,110,142 -2.40(-1.52%)
Oct 07, 2022 158.46 158.98 157.68 157.88 5,030,048 -1.75(-1.10%)
Oct 06, 2022 159.41 159.94 158.95 159.63 5,709,626 -0.18(-0.11%)
Oct 05, 2022 159.32 160.08 158.38 159.81 5,295,769 -0.89(-0.55%)
Oct 04, 2022 159.18 161.08 158.92 160.70 8,021,312 +2.27(+1.43%)
Oct 03, 2022 155.44 158.48 155.23 158.43 10,357,515 +3.76(+2.43%)
Sep 30, 2022 154.94 156.04 154.57 154.67 6,834,580 +0.01(+0.01%)
Sep 29, 2022 154.14 155.03 153.16 154.66 6,314,729 -0.03(-0.02%)
Sep 28, 2022 153.20 154.88 152.93 154.69 8,975,095 +3.15(+2.08%)
Sep 27, 2022 152.25 152.73 151.50 151.54 7,151,004 +0.31(+0.20%)
Sep 26, 2022 153.22 153.51 151.03 151.23 8,238,715 -1.78(-1.16%)
Sep 23, 2022 153.90 154.00 152.64 153.01 9,597,992 -2.69(-1.73%)
Sep 22, 2022 156.26 156.48 155.31 155.70 5,974,906 -0.09(-0.06%)
Sep 21, 2022 155.97 157.24 154.01 155.79 7,814,638 +0.72(+0.46%)
Sep 20, 2022 155.03 155.23 154.59 155.07 5,987,660 -0.89(-0.57%)
Sep 19, 2022 154.87 156.04 154.81 155.96 5,582,051 +0.12(+0.08%)
Sep 16, 2022 154.66 156.56 154.34 155.84 7,141,216 +0.86(+0.55%)
Sep 15, 2022 156.76 157.49 154.62 154.98 13,177,270 -2.95(-1.87%)
Sep 14, 2022 158.68 158.98 157.73 157.93 6,090,061 -0.61(-0.38%)
Sep 13, 2022 158.47 159.27 158.39 158.54 6,525,680 -2.09(-1.30%)
Sep 12, 2022 161.04 161.62 160.55 160.63 4,536,703 +0.81(+0.51%)
Sep 09, 2022 159.72 160.24 159.41 159.82 3,927,791 +0.84(+0.53%)
Sep 08, 2022 159.54 159.86 158.71 158.98 4,606,084 -0.96(-0.60%)
Sep 07, 2022 158.15 160.15 158.08 159.94 3,981,075 +1.61(+1.02%)
Sep 06, 2022 159.17 159.46 158.32 158.33 4,860,534 -0.93(-0.58%)
Sep 02, 2022 159.35 160.06 159.14 159.26 5,212,487 +1.39(+0.88%)
Sep 01, 2022 158.17 158.39 157.32 157.87 7,387,910 -1.40(-0.88%)
Aug 31, 2022 159.50 160.57 159.25 159.27 5,435,032 -1.24(-0.77%)
Aug 30, 2022 161.27 161.43 160.34 160.51 4,856,364 -1.35(-0.83%)
Aug 29, 2022 161.88 162.62 161.70 161.86 4,689,758 +0.10(+0.06%)
Aug 26, 2022 163.12 163.61 161.55 161.76 6,920,259 -1.99(-1.22%)
Aug 25, 2022 163.97 163.99 163.24 163.75 2,857,270 +0.50(+0.31%)
Aug 24, 2022 162.44 163.61 162.37 163.25 3,200,869 +0.48(+0.29%)
Aug 23, 2022 161.96 163.43 161.91 162.77 4,424,014 +1.13(+0.70%)
Aug 22, 2022 161.66 162.12 161.36 161.64 4,461,343 -1.08(-0.66%)
Aug 19, 2022 163.65 163.74 162.62 162.72 8,172,961 -1.20(-0.73%)
Aug 18, 2022 164.60 164.91 163.54 163.92 3,645,739 -0.43(-0.26%)
Aug 17, 2022 165.21 165.23 163.95 164.35 5,567,271 -1.07(-0.65%)
Aug 16, 2022 165.31 165.72 165.18 165.42 4,290,585 -0.29(-0.18%)
Aug 15, 2022 165.99 166.25 165.44 165.71 5,236,205 -2.16(-1.29%)
Aug 12, 2022 167.17 167.94 166.83 167.87 5,238,659 +1.53(+0.92%)
Aug 11, 2022 167.16 167.66 166.31 166.34 4,445,538 -0.44(-0.26%)
Aug 10, 2022 167.39 167.98 166.62 166.78 4,075,602 -0.42(-0.25%)
Aug 09, 2022 167.48 167.80 166.82 167.20 3,205,121 +0.51(+0.31%)
Aug 08, 2022 166.03 166.81 165.93 166.69 3,457,075 +1.40(+0.85%)
Aug 05, 2022 164.99 165.84 164.87 165.29 6,023,296 -1.88(-1.12%)
Aug 04, 2022 165.53 167.31 165.34 167.17 5,501,305 +2.72(+1.65%)
Aug 03, 2022 164.77 164.91 163.47 164.45 4,416,346 +0.40(+0.24%)
Aug 02, 2022 165.66 166.46 164.02 164.05 5,723,602 -0.98(-0.59%)
Aug 01, 2022 164.98 165.41 164.41 165.03 4,665,913 +0.93(+0.57%)
Jul 29, 2022 163.89 164.69 163.28 164.10 7,537,312 +0.46(+0.28%)
Jul 28, 2022 163.31 163.76 162.88 163.64 5,605,573 +1.97(+1.22%)
Jul 27, 2022 160.02 162.21 159.51 161.67 5,769,201 +1.63(+1.02%)
Jul 26, 2022 160.23 160.50 159.79 160.04 2,672,533 -0.19(-0.12%)
Jul 25, 2022 160.64 160.70 159.81 160.23 3,707,085 -0.44(-0.27%)
Jul 22, 2022 160.55 162.13 160.35 160.67 5,733,758 +0.40(+0.25%)
Jul 21, 2022 158.31 160.31 158.27 160.27 5,862,993 +2.23(+1.41%)
Jul 20, 2022 159.71 159.81 158.03 158.04 4,794,193 -1.50(-0.94%)
Jul 19, 2022 159.47 159.87 159.33 159.54 3,794,007 +0.38(+0.24%)
Jul 18, 2022 160.08 160.43 159.05 159.16 5,790,581 +0.15(+0.09%)
Jul 15, 2022 159.01 159.25 158.35 159.01 6,831,292 -0.32(-0.20%)
Jul 14, 2022 159.02 159.83 158.22 159.33 12,362,980 -2.27(-1.40%)
Jul 13, 2022 160.10 162.71 160.06 161.60 8,455,253 +0.77(+0.48%)
Jul 12, 2022 161.22 161.62 160.72 160.83 5,331,435 -0.60(-0.37%)
Jul 11, 2022 161.93 162.44 161.38 161.43 4,319,567 -0.87(-0.54%)
Jul 08, 2022 162.35 163.38 161.84 162.30 4,631,512 +0.07(+0.04%)
Jul 07, 2022 162.43 163.04 162.06 162.23 4,586,616 +0.09(+0.06%)
Jul 06, 2022 164.32 164.57 161.47 162.14 11,860,235 -2.61(-1.58%)
Jul 05, 2022 167.18 167.33 164.41 164.75 14,033,596 -3.57(-2.12%)
Jul 01, 2022 167.13 168.68 166.96 168.32 11,384,835 -0.14(-0.08%)
Jun 30, 2022 169.51 169.96 168.24 168.46 9,159,836 -1.03(-0.61%)
Jun 29, 2022 170.58 170.70 169.17 169.49 4,784,915 -0.13(-0.08%)
Jun 28, 2022 170.07 170.21 169.51 169.62 2,982,904 -0.28(-0.16%)
Jun 27, 2022 170.60 170.67 169.75 169.90 5,718,870 -0.19(-0.11%)
Jun 24, 2022 170.24 170.74 169.85 170.09 6,143,411 -0.17(-0.10%)
Jun 23, 2022 171.39 172.13 169.90 170.26 6,534,690 -1.05(-0.61%)
Jun 22, 2022 171.61 172.30 171.10 171.31 6,558,599 +0.68(+0.40%)
Jun 21, 2022 171.06 171.91 170.47 170.63 5,607,948 -0.64(-0.37%)
Jun 17, 2022 172.15 172.30 170.97 171.27 7,407,233 -1.42(-0.82%)
Jun 16, 2022 170.56 172.77 170.17 172.69 8,856,188 +1.92(+1.12%)
Jun 15, 2022 170.40 171.84 169.08 170.77 8,997,387 +2.20(+1.31%)
Jun 14, 2022 169.61 169.73 168.30 168.57 7,347,245 -1.36(-0.80%)
Jun 13, 2022 171.18 171.34 169.61 169.93 13,261,856 -4.61(-2.64%)
Jun 10, 2022 170.89 174.94 170.46 174.54 16,857,216 +2.31(+1.34%)
Jun 09, 2022 172.45 172.59 171.58 172.23 4,699,873 -0.55(-0.32%)
Jun 08, 2022 172.89 173.45 172.67 172.78 5,140,477 -0.16(-0.09%)
Jun 07, 2022 172.11 173.05 171.99 172.94 3,856,548 +1.12(+0.65%)
Jun 06, 2022 172.81 172.89 171.65 171.82 3,764,987 -0.76(-0.44%)
Jun 03, 2022 173.53 173.97 172.25 172.58 5,636,582 -1.77(-1.02%)
Jun 02, 2022 173.66 174.45 173.49 174.35 5,621,657 +2.12(+1.23%)
Jun 01, 2022 172.21 172.53 171.39 172.23 6,945,689 +1.09(+0.64%)
May 31, 2022 172.71 173.07 171.08 171.14 6,243,469 -1.71(-0.99%)
May 27, 2022 173.49 173.52 172.64 172.85 3,847,876 +0.09(+0.05%)
May 26, 2022 172.13 172.93 171.76 172.76 6,465,999 -0.32(-0.18%)
May 25, 2022 172.79 173.16 171.73 173.08 4,595,541 -1.05(-0.60%)
May 24, 2022 173.47 174.41 173.35 174.13 6,813,147 +1.30(+0.75%)
May 23, 2022 173.13 173.38 172.28 172.83 5,511,581 +0.80(+0.47%)
May 20, 2022 171.71 172.24 170.89 172.03 6,529,512 +0.12(+0.07%)
May 19, 2022 171.55 172.52 170.89 171.91 10,578,159 +2.49(+1.47%)
May 18, 2022 169.01 170.21 168.81 169.42 7,470,300 +0.09(+0.05%)
May 17, 2022 170.44 170.53 169.14 169.33 6,440,721 -1.07(-0.63%)
May 16, 2022 168.43 170.43 168.34 170.40 7,317,435 +1.61(+0.95%)
May 13, 2022 168.31 169.62 168.02 168.79 13,031,059 -1.38(-0.81%)
May 12, 2022 172.07 172.40 169.90 170.17 11,622,985 -2.65(-1.53%)
May 11, 2022 172.51 173.32 172.20 172.82 9,176,118 +1.40(+0.82%)
May 10, 2022 173.80 173.96 171.20 171.42 11,023,246 -1.46(-0.84%)
May 09, 2022 174.27 174.27 172.79 172.88 10,741,417 -2.54(-1.45%)
May 06, 2022 175.39 176.56 174.86 175.42 7,643,277 +0.29(+0.17%)
May 05, 2022 177.56 177.61 174.66 175.13 12,793,238 -0.67(-0.38%)
May 04, 2022 174.32 176.35 173.67 175.80 10,490,255 +1.71(+0.98%)
May 03, 2022 173.89 175.21 173.85 174.09 7,214,163 +0.46(+0.26%)
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.