Dow Inc NYSE:DOW Historical Prices

Below are the 1239 trading days of historical prices for DOW.

# Exchange Symbol Date Open High Low Close
1239 NYSE DOW Mon, Mar 4, 2024 55.53 56.73 55.48 56.70
1238 NYSE DOW Fri, Mar 1, 2024 55.87 56.23 55.61 55.77
1237 NYSE DOW Thu, Feb 29, 2024 55.19 56.04 54.97 55.88
1236 NYSE DOW Wed, Feb 28, 2024 55.47 55.69 55.01 55.10
1235 NYSE DOW Tue, Feb 27, 2024 56.37 56.56 55.95 55.57
1234 NYSE DOW Mon, Feb 26, 2024 56.14 56.48 55.85 56.07
1233 NYSE DOW Fri, Feb 23, 2024 56.03 56.82 56.00 56.39
1232 NYSE DOW Thu, Feb 22, 2024 55.75 56.19 55.66 56.00
1231 NYSE DOW Wed, Feb 21, 2024 54.84 55.83 54.76 55.75
1230 NYSE DOW Tue, Feb 20, 2024 54.79 55.45 54.45 54.71
1229 NYSE DOW Fri, Feb 16, 2024 55.13 55.96 54.96 55.48
1228 NYSE DOW Thu, Feb 15, 2024 53.91 55.38 53.84 55.17
1227 NYSE DOW Wed, Feb 14, 2024 53.49 53.89 53.23 53.58
1226 NYSE DOW Tue, Feb 13, 2024 54.00 54.27 52.60 53.18
1225 NYSE DOW Mon, Feb 12, 2024 54.00 55.28 53.85 54.79
1224 NYSE DOW Fri, Feb 9, 2024 53.79 54.12 53.56 53.99
1223 NYSE DOW Thu, Feb 8, 2024 54.17 54.20 53.50 53.88
1222 NYSE DOW Wed, Feb 7, 2024 54.25 54.39 53.70 54.09
1221 NYSE DOW Tue, Feb 6, 2024 53.22 54.15 53.05 54.04
1220 NYSE DOW Mon, Feb 5, 2024 52.54 53.54 52.36 53.16
1219 NYSE DOW Fri, Feb 2, 2024 53.09 53.76 52.49 53.42
1218 NYSE DOW Thu, Feb 1, 2024 53.91 54.01 52.67 53.54
1217 NYSE DOW Wed, Jan 31, 2024 54.50 54.56 53.58 53.60
1216 NYSE DOW Tue, Jan 30, 2024 53.60 54.54 53.50 54.47
1215 NYSE DOW Mon, Jan 29, 2024 54.17 54.22 53.41 54.07
1214 NYSE DOW Fri, Jan 26, 2024 55.00 55.30 53.76 54.06
1213 NYSE DOW Thu, Jan 25, 2024 54.76 55.13 53.77 54.94
1212 NYSE DOW Wed, Jan 24, 2024 53.72 54.13 53.03 53.09
1211 NYSE DOW Tue, Jan 23, 2024 54.00 54.46 53.75 53.91
1210 NYSE DOW Mon, Jan 22, 2024 52.72 53.62 52.55 53.56
1209 NYSE DOW Fri, Jan 19, 2024 52.69 53.00 52.12 52.81
1208 NYSE DOW Thu, Jan 18, 2024 52.58 52.73 52.10 52.60
1207 NYSE DOW Wed, Jan 17, 2024 52.33 52.62 52.04 52.47
1206 NYSE DOW Tue, Jan 16, 2024 53.37 53.39 52.27 53.10
1205 NYSE DOW Fri, Jan 12, 2024 54.02 54.16 53.02 53.37
1204 NYSE DOW Thu, Jan 11, 2024 53.24 53.67 52.74 53.64
1203 NYSE DOW Wed, Jan 10, 2024 53.65 53.93 53.05 53.38
1202 NYSE DOW Tue, Jan 9, 2024 54.59 54.59 53.78 53.94
1201 NYSE DOW Mon, Jan 8, 2024 54.68 55.14 54.39 55.08
1200 NYSE DOW Fri, Jan 5, 2024 54.03 55.03 53.98 54.82
1199 NYSE DOW Thu, Jan 4, 2024 54.60 54.99 54.05 54.19
1198 NYSE DOW Wed, Jan 3, 2024 54.85 55.08 53.95 54.63
1197 NYSE DOW Tue, Jan 2, 2024 54.74 55.68 54.59 55.33
1196 NYSE DOW Fri, Dec 29, 2023 55.10 55.26 54.68 54.84
1195 NYSE DOW Thu, Dec 28, 2023 55.59 55.70 55.16 55.23
1194 NYSE DOW Wed, Dec 27, 2023 55.69 55.86 55.47 55.71
1193 NYSE DOW Tue, Dec 26, 2023 55.21 55.90 55.12 55.71
1192 NYSE DOW Fri, Dec 22, 2023 55.09 55.66 54.85 55.12
1191 NYSE DOW Thu, Dec 21, 2023 55.01 55.20 54.48 54.97
1190 NYSE DOW Wed, Dec 20, 2023 54.78 55.35 54.57 54.58
1189 NYSE DOW Tue, Dec 19, 2023 54.47 55.02 54.40 54.92
1188 NYSE DOW Mon, Dec 18, 2023 54.75 54.83 54.00 54.25
1187 NYSE DOW Fri, Dec 15, 2023 53.56 54.38 53.12 54.24
1186 NYSE DOW Thu, Dec 14, 2023 52.88 54.45 52.75 54.23
1185 NYSE DOW Wed, Dec 13, 2023 50.55 52.41 50.46 52.33
1184 NYSE DOW Tue, Dec 12, 2023 51.28 51.36 50.59 50.82
1183 NYSE DOW Mon, Dec 11, 2023 50.87 51.52 50.76 51.28
1182 NYSE DOW Fri, Dec 8, 2023 51.04 51.78 50.90 50.92
1181 NYSE DOW Thu, Dec 7, 2023 51.11 51.27 50.62 51.07
1180 NYSE DOW Wed, Dec 6, 2023 51.44 51.73 50.77 50.89
1179 NYSE DOW Tue, Dec 5, 2023 51.74 51.86 50.97 51.14
1178 NYSE DOW Mon, Dec 4, 2023 52.27 52.77 51.97 52.10
1177 NYSE DOW Fri, Dec 1, 2023 51.80 52.62 51.57 52.30
1176 NYSE DOW Thu, Nov 30, 2023 51.50 51.88 51.23 51.75
1175 NYSE DOW Wed, Nov 29, 2023 50.99 51.97 50.97 51.33
1174 NYSE DOW Tue, Nov 28, 2023 51.20 51.97 50.60 50.99
1173 NYSE DOW Mon, Nov 27, 2023 51.40 51.60 51.02 51.12
1172 NYSE DOW Fri, Nov 24, 2023 51.56 51.94 51.45 51.67
1171 NYSE DOW Wed, Nov 22, 2023 51.75 51.78 51.10 51.40
1170 NYSE DOW Tue, Nov 21, 2023 51.69 51.85 51.46 51.73
1169 NYSE DOW Mon, Nov 20, 2023 51.67 51.89 51.36 51.68
1168 NYSE DOW Fri, Nov 17, 2023 51.88 51.88 51.25 51.70
1167 NYSE DOW Thu, Nov 16, 2023 51.47 51.65 50.87 51.44
1166 NYSE DOW Wed, Nov 15, 2023 51.19 51.90 50.87 51.53
1165 NYSE DOW Tue, Nov 14, 2023 50.00 51.49 49.93 51.05
1164 NYSE DOW Mon, Nov 13, 2023 49.13 49.52 48.91 49.24
1163 NYSE DOW Fri, Nov 10, 2023 48.54 49.68 48.51 49.48
1162 NYSE DOW Thu, Nov 9, 2023 48.75 48.78 48.24 48.36
1161 NYSE DOW Wed, Nov 8, 2023 48.54 48.62 47.78 48.30
1160 NYSE DOW Tue, Nov 7, 2023 48.71 48.87 48.24 48.53
1159 NYSE DOW Mon, Nov 6, 2023 49.73 49.80 49.14 49.34
1158 NYSE DOW Fri, Nov 3, 2023 49.44 50.08 49.44 49.73
1157 NYSE DOW Thu, Nov 2, 2023 48.58 49.09 48.51 48.99
1156 NYSE DOW Wed, Nov 1, 2023 48.24 48.43 47.60 48.21
1155 NYSE DOW Tue, Oct 31, 2023 48.39 48.80 48.11 48.34
1154 NYSE DOW Mon, Oct 30, 2023 48.66 49.05 48.00 48.34
1153 NYSE DOW Fri, Oct 27, 2023 48.02 48.55 47.84 48.11
1152 NYSE DOW Thu, Oct 26, 2023 47.40 48.28 47.40 48.02
1151 NYSE DOW Wed, Oct 25, 2023 48.93 49.03 47.26 47.54
1150 NYSE DOW Tue, Oct 24, 2023 48.43 49.72 48.00 49.24
1149 NYSE DOW Mon, Oct 23, 2023 48.77 48.90 48.13 48.24
1148 NYSE DOW Fri, Oct 20, 2023 49.48 49.57 48.92 48.99
1147 NYSE DOW Thu, Oct 19, 2023 49.80 50.29 49.39 49.45
1146 NYSE DOW Wed, Oct 18, 2023 50.39 50.83 49.93 50.08
1145 NYSE DOW Tue, Oct 17, 2023 49.75 51.03 49.73 50.73
1144 NYSE DOW Mon, Oct 16, 2023 50.33 50.53 49.79 50.19
1143 NYSE DOW Fri, Oct 13, 2023 50.56 50.71 49.61 49.73
1142 NYSE DOW Thu, Oct 12, 2023 51.31 51.31 49.75 50.25
1141 NYSE DOW Wed, Oct 11, 2023 51.10 51.51 50.51 50.89
1140 NYSE DOW Tue, Oct 10, 2023 51.13 51.82 51.06 51.31
1139 NYSE DOW Mon, Oct 9, 2023 50.28 50.90 49.94 50.81
1138 NYSE DOW Fri, Oct 6, 2023 49.77 50.92 49.53 50.28
1137 NYSE DOW Thu, Oct 5, 2023 50.79 51.15 49.74 49.86
1136 NYSE DOW Wed, Oct 4, 2023 51.48 51.48 50.21 51.11
1135 NYSE DOW Tue, Oct 3, 2023 50.95 52.05 50.89 51.02
1134 NYSE DOW Mon, Oct 2, 2023 51.29 51.66 50.74 51.30
1133 NYSE DOW Fri, Sep 29, 2023 51.34 51.77 51.19 51.56
1132 NYSE DOW Thu, Sep 28, 2023 50.96 51.18 50.52 50.93
1131 NYSE DOW Wed, Sep 27, 2023 50.85 51.36 50.61 51.00
1130 NYSE DOW Tue, Sep 26, 2023 50.53 51.27 50.35 50.48
1129 NYSE DOW Mon, Sep 25, 2023 50.80 51.36 50.44 51.09
1128 NYSE DOW Fri, Sep 22, 2023 51.10 51.25 50.08 50.25
1127 NYSE DOW Thu, Sep 21, 2023 52.05 52.33 50.98 51.00
1126 NYSE DOW Wed, Sep 20, 2023 52.96 53.49 52.43 52.46
1125 NYSE DOW Tue, Sep 19, 2023 53.44 53.73 52.35 52.90
1124 NYSE DOW Mon, Sep 18, 2023 53.82 53.95 53.25 53.38
1123 NYSE DOW Fri, Sep 15, 2023 54.04 54.11 53.62 53.84
1122 NYSE DOW Thu, Sep 14, 2023 53.40 54.23 53.29 54.04
1121 NYSE DOW Wed, Sep 13, 2023 53.66 53.81 52.59 52.82
1120 NYSE DOW Tue, Sep 12, 2023 53.67 54.22 53.46 53.63
1119 NYSE DOW Mon, Sep 11, 2023 54.14 54.89 53.62 53.67
1118 NYSE DOW Fri, Sep 8, 2023 54.31 54.78 53.60 53.71
1117 NYSE DOW Thu, Sep 7, 2023 54.75 54.94 53.52 54.10
1116 NYSE DOW Wed, Sep 6, 2023 53.96 54.93 53.92 54.89
1115 NYSE DOW Tue, Sep 5, 2023 55.18 55.40 53.99 54.19
1114 NYSE DOW Fri, Sep 1, 2023 55.03 55.56 54.76 55.29
1113 NYSE DOW Thu, Aug 31, 2023 54.64 54.90 54.52 54.56
1112 NYSE DOW Wed, Aug 30, 2023 54.56 54.90 54.34 54.75
1111 NYSE DOW Tue, Aug 29, 2023 54.79 55.29 54.49 54.54
1110 NYSE DOW Mon, Aug 28, 2023 54.16 54.88 54.15 54.60
1109 NYSE DOW Fri, Aug 25, 2023 53.98 54.38 53.65 53.98
1108 NYSE DOW Thu, Aug 24, 2023 53.00 53.89 53.00 53.54
1107 NYSE DOW Wed, Aug 23, 2023 53.65 53.95 52.81 53.40
1106 NYSE DOW Tue, Aug 22, 2023 54.30 54.48 53.53 53.79
1105 NYSE DOW Mon, Aug 21, 2023 54.25 54.40 53.82 54.17
1104 NYSE DOW Fri, Aug 18, 2023 53.76 54.13 53.44 54.02
1103 NYSE DOW Thu, Aug 17, 2023 53.77 54.66 53.70 53.86
1102 NYSE DOW Wed, Aug 16, 2023 53.19 53.76 53.09 53.32
1101 NYSE DOW Tue, Aug 15, 2023 54.70 55.17 53.42 53.53
1100 NYSE DOW Mon, Aug 14, 2023 55.34 55.54 54.82 55.38
1099 NYSE DOW Fri, Aug 11, 2023 55.70 56.00 55.27 55.45
1098 NYSE DOW Thu, Aug 10, 2023 55.90 56.23 55.62 55.98
1097 NYSE DOW Wed, Aug 9, 2023 55.42 56.04 54.86 55.54
1096 NYSE DOW Tue, Aug 8, 2023 54.72 55.12 54.26 55.01
1095 NYSE DOW Mon, Aug 7, 2023 54.87 55.82 54.84 55.52
1094 NYSE DOW Fri, Aug 4, 2023 54.96 55.45 54.45 54.51
1093 NYSE DOW Thu, Aug 3, 2023 54.36 55.73 54.36 54.90
1092 NYSE DOW Wed, Aug 2, 2023 55.06 55.49 54.67 54.70
1091 NYSE DOW Tue, Aug 1, 2023 56.25 56.42 55.54 55.78
1090 NYSE DOW Mon, Jul 31, 2023 55.53 56.49 55.45 56.47
1089 NYSE DOW Fri, Jul 28, 2023 55.46 55.87 55.16 55.46
1088 NYSE DOW Thu, Jul 27, 2023 54.10 55.03 53.80 54.94
1087 NYSE DOW Wed, Jul 26, 2023 53.25 53.96 53.20 53.70
1086 NYSE DOW Tue, Jul 25, 2023 52.94 55.15 52.85 53.48
1085 NYSE DOW Mon, Jul 24, 2023 53.17 53.36 52.26 52.55
1084 NYSE DOW Fri, Jul 21, 2023 53.10 53.18 52.60 53.05
1083 NYSE DOW Thu, Jul 20, 2023 53.32 53.34 52.60 53.05
1082 NYSE DOW Wed, Jul 19, 2023 52.84 53.04 52.53 52.82
1081 NYSE DOW Tue, Jul 18, 2023 52.43 53.36 52.38 52.98
1080 NYSE DOW Mon, Jul 17, 2023 52.54 52.69 52.17 52.43
1079 NYSE DOW Fri, Jul 14, 2023 54.01 54.06 52.75 52.92
1078 NYSE DOW Thu, Jul 13, 2023 54.19 54.45 53.80 54.21
1077 NYSE DOW Wed, Jul 12, 2023 54.36 54.66 53.17 54.11
1076 NYSE DOW Tue, Jul 11, 2023 53.50 53.90 53.37 53.42
1075 NYSE DOW Mon, Jul 10, 2023 52.77 53.67 52.68 53.27
1074 NYSE DOW Fri, Jul 7, 2023 52.42 53.94 52.32 53.10
1073 NYSE DOW Thu, Jul 6, 2023 52.29 52.88 51.76 52.77
1072 NYSE DOW Wed, Jul 5, 2023 53.18 53.44 52.52 52.84
1071 NYSE DOW Mon, Jul 3, 2023 53.25 53.99 53.23 53.78
1070 NYSE DOW Fri, Jun 30, 2023 53.58 53.59 52.99 53.26
1069 NYSE DOW Thu, Jun 29, 2023 52.95 53.37 52.69 53.24
1068 NYSE DOW Wed, Jun 28, 2023 52.57 52.97 51.87 52.96
1067 NYSE DOW Tue, Jun 27, 2023 51.93 52.62 51.62 52.57
1066 NYSE DOW Mon, Jun 26, 2023 51.43 52.23 51.30 51.95
1065 NYSE DOW Fri, Jun 23, 2023 50.73 51.50 50.26 51.36
1064 NYSE DOW Thu, Jun 22, 2023 50.42 51.49 50.20 51.39
1063 NYSE DOW Wed, Jun 21, 2023 51.68 52.49 51.26 51.88
1062 NYSE DOW Tue, Jun 20, 2023 52.32 52.44 51.24 51.92
1061 NYSE DOW Fri, Jun 16, 2023 53.30 53.31 52.60 53.16
1060 NYSE DOW Thu, Jun 15, 2023 52.74 53.74 52.58 53.48
1059 NYSE DOW Wed, Jun 14, 2023 53.56 53.86 52.51 52.81
1058 NYSE DOW Tue, Jun 13, 2023 52.15 53.55 51.98 53.14
1057 NYSE DOW Mon, Jun 12, 2023 51.80 52.31 51.36 51.80
1056 NYSE DOW Fri, Jun 9, 2023 52.42 52.68 51.64 51.74
1055 NYSE DOW Thu, Jun 8, 2023 54.11 54.34 52.25 52.78
1054 NYSE DOW Wed, Jun 7, 2023 52.82 53.95 52.72 53.87
1053 NYSE DOW Tue, Jun 6, 2023 51.11 52.88 51.07 52.59
1052 NYSE DOW Mon, Jun 5, 2023 51.69 52.37 51.47 51.61
1051 NYSE DOW Fri, Jun 2, 2023 50.11 51.68 50.01 51.61
1050 NYSE DOW Thu, Jun 1, 2023 49.00 49.35 48.51 49.00
1049 NYSE DOW Wed, May 31, 2023 49.13 49.37 48.34 48.78
1048 NYSE DOW Tue, May 30, 2023 49.53 49.75 48.90 49.50
1047 NYSE DOW Fri, May 26, 2023 50.73 50.79 50.25 49.64
1046 NYSE DOW Thu, May 25, 2023 51.00 51.12 49.97 50.37
1045 NYSE DOW Wed, May 24, 2023 52.11 52.11 51.19 51.32
1044 NYSE DOW Tue, May 23, 2023 51.77 52.32 51.45 51.96
1043 NYSE DOW Mon, May 22, 2023 52.02 52.21 51.54 51.77
1042 NYSE DOW Fri, May 19, 2023 52.25 52.34 51.61 51.95
1041 NYSE DOW Thu, May 18, 2023 51.23 52.01 50.85 51.87
1040 NYSE DOW Wed, May 17, 2023 51.32 51.84 51.09 51.48
1039 NYSE DOW Tue, May 16, 2023 52.01 52.10 50.98 51.06
1038 NYSE DOW Mon, May 15, 2023 52.62 52.66 51.75 52.26
1037 NYSE DOW Fri, May 12, 2023 52.55 52.74 52.06 52.31
1036 NYSE DOW Thu, May 11, 2023 53.00 53.01 51.94 52.34
1035 NYSE DOW Wed, May 10, 2023 54.28 54.58 52.85 53.45
1034 NYSE DOW Tue, May 9, 2023 53.89 53.94 53.47 53.67
1033 NYSE DOW Mon, May 8, 2023 54.42 54.91 54.01 54.15
1032 NYSE DOW Fri, May 5, 2023 54.26 54.58 53.83 54.41
1031 NYSE DOW Thu, May 4, 2023 52.90 53.41 52.27 53.36
1030 NYSE DOW Wed, May 3, 2023 53.75 54.17 52.91 53.00
1029 NYSE DOW Tue, May 2, 2023 53.50 53.89 52.58 53.78
1028 NYSE DOW Mon, May 1, 2023 54.46 54.62 53.83 54.11
1027 NYSE DOW Fri, Apr 28, 2023 53.24 54.91 53.17 54.40
1026 NYSE DOW Thu, Apr 27, 2023 52.64 53.52 52.36 53.50
1025 NYSE DOW Wed, Apr 26, 2023 52.27 53.15 52.21 52.58
1024 NYSE DOW Tue, Apr 25, 2023 54.46 55.00 52.50 52.50
1023 NYSE DOW Mon, Apr 24, 2023 55.14 55.40 54.78 55.39
1022 NYSE DOW Fri, Apr 21, 2023 55.36 55.48 54.71 54.87
1021 NYSE DOW Thu, Apr 20, 2023 55.80 56.17 55.37 55.70
1020 NYSE DOW Wed, Apr 19, 2023 56.40 56.59 55.84 56.44
1019 NYSE DOW Tue, Apr 18, 2023 57.01 57.24 56.39 56.78
1018 NYSE DOW Mon, Apr 17, 2023 56.68 56.95 56.41 56.90
1017 NYSE DOW Fri, Apr 14, 2023 57.05 57.44 56.25 56.50
1016 NYSE DOW Thu, Apr 13, 2023 56.62 57.16 56.08 56.92
1015 NYSE DOW Wed, Apr 12, 2023 57.45 57.74 56.80 56.89
1014 NYSE DOW Tue, Apr 11, 2023 56.06 56.74 56.00 56.19
1013 NYSE DOW Mon, Apr 10, 2023 55.00 55.81 54.97 55.81
1012 NYSE DOW Thu, Apr 6, 2023 54.38 55.06 54.21 54.66
1011 NYSE DOW Wed, Apr 5, 2023 53.65 54.68 53.45 54.64
1010 NYSE DOW Tue, Apr 4, 2023 55.09 55.28 54.00 54.26
1009 NYSE DOW Mon, Apr 3, 2023 55.22 56.11 55.02 55.33
1008 NYSE DOW Fri, Mar 31, 2023 54.17 54.89 53.96 54.82
1007 NYSE DOW Thu, Mar 30, 2023 54.25 54.30 53.58 54.00
1006 NYSE DOW Wed, Mar 29, 2023 53.76 53.85 53.16 53.60
1005 NYSE DOW Tue, Mar 28, 2023 52.17 52.96 52.12 52.91
1004 NYSE DOW Mon, Mar 27, 2023 52.25 52.70 51.91 52.00
1003 NYSE DOW Fri, Mar 24, 2023 50.85 51.93 50.45 51.78
1002 NYSE DOW Thu, Mar 23, 2023 51.48 52.94 51.16 51.65
1001 NYSE DOW Wed, Mar 22, 2023 52.07 52.66 51.34 51.38
1000 NYSE DOW Tue, Mar 21, 2023 52.42 52.59 51.58 52.06
999 NYSE DOW Mon, Mar 20, 2023 50.67 51.41 50.62 51.26
998 NYSE DOW Fri, Mar 17, 2023 50.70 50.84 49.70 50.02
997 NYSE DOW Thu, Mar 16, 2023 49.60 50.98 49.20 50.91
996 NYSE DOW Wed, Mar 15, 2023 51.03 51.03 49.67 50.48
995 NYSE DOW Tue, Mar 14, 2023 53.27 53.74 51.60 52.29
994 NYSE DOW Mon, Mar 13, 2023 52.95 53.24 51.99 52.40
993 NYSE DOW Fri, Mar 10, 2023 55.16 55.18 53.32 53.88
992 NYSE DOW Thu, Mar 9, 2023 56.33 56.67 54.96 55.10
991 NYSE DOW Wed, Mar 8, 2023 56.21 56.87 56.09 56.26
990 NYSE DOW Tue, Mar 7, 2023 56.88 57.20 55.54 55.80
989 NYSE DOW Mon, Mar 6, 2023 58.01 58.25 56.77 57.11
988 NYSE DOW Fri, Mar 3, 2023 58.56 58.75 57.80 58.32
987 NYSE DOW Thu, Mar 2, 2023 57.76 58.65 57.35 58.44
986 NYSE DOW Wed, Mar 1, 2023 57.29 58.66 57.23 58.02
985 NYSE DOW Tue, Feb 28, 2023 57.12 57.51 56.87 57.20
984 NYSE DOW Mon, Feb 27, 2023 57.38 57.64 56.80 56.99
983 NYSE DOW Fri, Feb 24, 2023 56.36 57.88 56.06 57.09
982 NYSE DOW Thu, Feb 23, 2023 57.41 57.72 56.33 57.19
981 NYSE DOW Wed, Feb 22, 2023 56.78 57.44 56.70 57.01
980 NYSE DOW Tue, Feb 21, 2023 57.70 57.88 56.70 56.84
979 NYSE DOW Fri, Feb 17, 2023 58.26 58.51 57.74 58.13
978 NYSE DOW Thu, Feb 16, 2023 58.97 59.39 58.29 58.68
977 NYSE DOW Wed, Feb 15, 2023 59.31 59.76 59.02 59.76
976 NYSE DOW Tue, Feb 14, 2023 60.04 60.04 59.01 59.76
975 NYSE DOW Mon, Feb 13, 2023 59.82 60.42 59.62 60.32
974 NYSE DOW Fri, Feb 10, 2023 59.00 59.84 58.71 59.82
973 NYSE DOW Thu, Feb 9, 2023 60.52 60.71 58.86 59.08
972 NYSE DOW Wed, Feb 8, 2023 60.20 60.51 59.56 59.81
971 NYSE DOW Tue, Feb 7, 2023 60.07 60.88 59.68 60.51
970 NYSE DOW Mon, Feb 6, 2023 60.00 60.30 59.30 60.09
969 NYSE DOW Fri, Feb 3, 2023 59.60 60.24 59.41 60.00
968 NYSE DOW Thu, Feb 2, 2023 60.07 60.42 59.54 59.95
967 NYSE DOW Wed, Feb 1, 2023 59.28 60.72 58.80 60.22
966 NYSE DOW Tue, Jan 31, 2023 58.07 59.45 57.82 59.35
965 NYSE DOW Mon, Jan 30, 2023 58.63 59.24 57.80 57.95
964 NYSE DOW Fri, Jan 27, 2023 58.04 59.33 57.81 58.97
963 NYSE DOW Thu, Jan 26, 2023 56.66 58.57 55.83 58.12
962 NYSE DOW Wed, Jan 25, 2023 57.36 57.98 56.85 57.89
961 NYSE DOW Tue, Jan 24, 2023 57.71 58.46 57.17 58.20
960 NYSE DOW Mon, Jan 23, 2023 57.43 58.40 57.22 58.04
959 NYSE DOW Fri, Jan 20, 2023 56.73 57.56 56.32 57.44
958 NYSE DOW Thu, Jan 19, 2023 56.57 56.99 55.85 56.60
957 NYSE DOW Wed, Jan 18, 2023 58.02 58.35 56.77 56.84
956 NYSE DOW Tue, Jan 17, 2023 58.31 58.48 57.26 57.40
955 NYSE DOW Fri, Jan 13, 2023 58.00 58.78 57.79 58.68
954 NYSE DOW Thu, Jan 12, 2023 57.96 58.80 57.50 58.52
953 NYSE DOW Wed, Jan 11, 2023 57.31 57.89 57.02 57.58
952 NYSE DOW Tue, Jan 10, 2023 55.41 56.58 55.30 56.47
951 NYSE DOW Mon, Jan 9, 2023 55.04 56.19 54.82 55.28
950 NYSE DOW Fri, Jan 6, 2023 53.64 55.24 53.32 55.02
949 NYSE DOW Thu, Jan 5, 2023 52.02 52.98 51.52 52.91
948 NYSE DOW Wed, Jan 4, 2023 51.66 52.51 51.40 52.33
947 NYSE DOW Tue, Jan 3, 2023 50.60 51.15 50.31 51.04
946 NYSE DOW Fri, Dec 30, 2022 50.26 50.53 49.98 50.39
945 NYSE DOW Thu, Dec 29, 2022 50.07 50.80 50.00 50.65
944 NYSE DOW Wed, Dec 28, 2022 51.17 51.35 49.91 49.99
943 NYSE DOW Tue, Dec 27, 2022 50.91 51.22 50.75 51.19
942 NYSE DOW Fri, Dec 23, 2022 50.20 50.91 49.95 50.86
941 NYSE DOW Thu, Dec 22, 2022 50.16 50.25 49.15 50.17
940 NYSE DOW Wed, Dec 21, 2022 50.16 50.93 50.07 50.67
939 NYSE DOW Tue, Dec 20, 2022 49.35 50.01 49.35 49.66
938 NYSE DOW Mon, Dec 19, 2022 49.81 50.32 48.76 49.33
937 NYSE DOW Fri, Dec 16, 2022 49.22 49.97 48.88 49.80
936 NYSE DOW Thu, Dec 15, 2022 50.46 50.56 49.36 49.53
935 NYSE DOW Wed, Dec 14, 2022 51.50 52.05 50.97 51.36
934 NYSE DOW Tue, Dec 13, 2022 52.50 52.83 51.30 51.56
933 NYSE DOW Mon, Dec 12, 2022 50.32 51.13 49.84 51.11
932 NYSE DOW Fri, Dec 9, 2022 50.51 51.40 50.12 50.20
931 NYSE DOW Thu, Dec 8, 2022 51.18 51.43 50.31 50.56
930 NYSE DOW Wed, Dec 7, 2022 50.82 51.34 50.26 50.70
929 NYSE DOW Tue, Dec 6, 2022 51.45 51.87 50.57 51.05
928 NYSE DOW Mon, Dec 5, 2022 51.46 51.94 50.99 51.25
927 NYSE DOW Fri, Dec 2, 2022 50.47 51.70 50.43 51.55
926 NYSE DOW Thu, Dec 1, 2022 51.25 51.51 50.80 51.07
925 NYSE DOW Wed, Nov 30, 2022 50.52 50.97 49.38 50.97
924 NYSE DOW Tue, Nov 29, 2022 50.25 50.83 49.88 50.65
923 NYSE DOW Mon, Nov 28, 2022 50.85 51.16 49.94 49.50
922 NYSE DOW Fri, Nov 25, 2022 51.50 51.82 51.42 51.56
921 NYSE DOW Wed, Nov 23, 2022 51.29 51.74 51.14 51.55
920 NYSE DOW Tue, Nov 22, 2022 50.99 51.78 50.87 51.57
919 NYSE DOW Mon, Nov 21, 2022 49.44 50.67 48.58 50.17
918 NYSE DOW Fri, Nov 18, 2022 50.49 50.52 49.36 50.07
917 NYSE DOW Thu, Nov 17, 2022 49.65 50.15 49.19 50.13
916 NYSE DOW Wed, Nov 16, 2022 51.15 51.22 50.22 50.51
915 NYSE DOW Tue, Nov 15, 2022 52.41 52.70 51.14 51.60
914 NYSE DOW Mon, Nov 14, 2022 52.47 52.90 51.86 51.95
913 NYSE DOW Fri, Nov 11, 2022 51.00 53.44 50.90 53.14
912 NYSE DOW Thu, Nov 10, 2022 49.45 50.02 49.12 49.96
911 NYSE DOW Wed, Nov 9, 2022 49.35 49.39 47.57 47.68
910 NYSE DOW Tue, Nov 8, 2022 49.89 50.35 49.45 49.65
909 NYSE DOW Mon, Nov 7, 2022 48.99 49.53 48.31 49.50
908 NYSE DOW Fri, Nov 4, 2022 48.27 49.88 48.13 49.03
907 NYSE DOW Thu, Nov 3, 2022 46.27 46.97 45.97 46.49
906 NYSE DOW Wed, Nov 2, 2022 46.86 48.62 46.78 46.93
905 NYSE DOW Tue, Nov 1, 2022 47.42 47.57 46.75 46.93
904 NYSE DOW Mon, Oct 31, 2022 47.48 47.82 46.63 46.74
903 NYSE DOW Fri, Oct 28, 2022 47.20 47.77 46.81 47.48
902 NYSE DOW Thu, Oct 27, 2022 48.12 48.49 47.47 47.62
901 NYSE DOW Wed, Oct 26, 2022 48.00 48.55 47.89 47.99
900 NYSE DOW Tue, Oct 25, 2022 46.71 47.94 46.54 47.85
899 NYSE DOW Mon, Oct 24, 2022 46.89 47.31 46.33 47.04
898 NYSE DOW Fri, Oct 21, 2022 45.02 46.92 44.95 46.87
897 NYSE DOW Thu, Oct 20, 2022 45.39 47.63 44.90 44.93
896 NYSE DOW Wed, Oct 19, 2022 46.24 46.60 45.09 45.13
895 NYSE DOW Tue, Oct 18, 2022 46.28 46.94 45.38 46.38
894 NYSE DOW Mon, Oct 17, 2022 45.91 46.07 45.00 45.26
893 NYSE DOW Fri, Oct 14, 2022 46.29 46.40 44.74 45.12
892 NYSE DOW Thu, Oct 13, 2022 43.00 46.50 42.91 45.92
891 NYSE DOW Wed, Oct 12, 2022 43.94 44.23 43.54 43.81
890 NYSE DOW Tue, Oct 11, 2022 44.28 44.79 43.42 43.95
889 NYSE DOW Mon, Oct 10, 2022 44.98 45.44 44.56 44.88
888 NYSE DOW Fri, Oct 7, 2022 45.05 45.44 44.20 44.41
887 NYSE DOW Thu, Oct 6, 2022 45.70 46.10 45.32 45.52
886 NYSE DOW Wed, Oct 5, 2022 45.92 46.44 45.51 46.06
885 NYSE DOW Tue, Oct 4, 2022 45.80 46.73 45.63 46.62
884 NYSE DOW Mon, Oct 3, 2022 44.94 45.74 44.45 45.28
883 NYSE DOW Fri, Sep 30, 2022 44.17 44.84 43.80 43.93
882 NYSE DOW Thu, Sep 29, 2022 44.50 44.69 43.49 44.16
881 NYSE DOW Wed, Sep 28, 2022 44.08 45.51 43.91 45.05
880 NYSE DOW Tue, Sep 27, 2022 43.94 44.17 43.27 43.79
879 NYSE DOW Mon, Sep 26, 2022 43.52 44.26 43.16 43.39
878 NYSE DOW Fri, Sep 23, 2022 44.00 44.20 43.04 43.90
877 NYSE DOW Thu, Sep 22, 2022 45.28 45.55 44.75 44.77
876 NYSE DOW Wed, Sep 21, 2022 46.42 46.59 44.97 44.98
875 NYSE DOW Tue, Sep 20, 2022 45.95 46.28 45.37 46.09
874 NYSE DOW Mon, Sep 19, 2022 45.64 46.88 45.47 46.74
873 NYSE DOW Fri, Sep 16, 2022 46.01 46.80 45.41 46.42
872 NYSE DOW Thu, Sep 15, 2022 47.10 47.76 46.69 46.91
871 NYSE DOW Wed, Sep 14, 2022 47.61 47.87 46.38 47.07
870 NYSE DOW Tue, Sep 13, 2022 48.75 49.62 47.56 47.87
869 NYSE DOW Mon, Sep 12, 2022 51.29 51.79 50.80 50.93
868 NYSE DOW Fri, Sep 9, 2022 50.23 50.72 50.02 50.51
867 NYSE DOW Thu, Sep 8, 2022 48.49 49.51 47.95 49.40
866 NYSE DOW Wed, Sep 7, 2022 48.34 49.25 48.03 48.97
865 NYSE DOW Tue, Sep 6, 2022 49.90 50.08 48.34 48.59
864 NYSE DOW Fri, Sep 2, 2022 50.53 50.76 48.91 49.31
863 NYSE DOW Thu, Sep 1, 2022 50.46 50.49 49.14 49.96
862 NYSE DOW Wed, Aug 31, 2022 51.24 51.64 50.58 51.00
861 NYSE DOW Tue, Aug 30, 2022 52.83 52.96 51.26 51.38
860 NYSE DOW Mon, Aug 29, 2022 53.00 54.01 52.54 52.87
859 NYSE DOW Fri, Aug 26, 2022 55.98 56.37 54.26 54.46
858 NYSE DOW Thu, Aug 25, 2022 54.83 55.79 54.76 55.76
857 NYSE DOW Wed, Aug 24, 2022 55.50 55.64 54.08 54.24
856 NYSE DOW Tue, Aug 23, 2022 54.66 55.76 54.53 55.62
855 NYSE DOW Mon, Aug 22, 2022 54.49 54.70 53.90 54.41
854 NYSE DOW Fri, Aug 19, 2022 55.68 55.92 55.15 55.49
853 NYSE DOW Thu, Aug 18, 2022 55.72 56.23 55.42 56.02
852 NYSE DOW Wed, Aug 17, 2022 55.52 55.91 55.01 55.46
851 NYSE DOW Tue, Aug 16, 2022 55.36 56.43 55.34 56.11
850 NYSE DOW Mon, Aug 15, 2022 55.48 55.50 54.86 55.34
849 NYSE DOW Fri, Aug 12, 2022 55.33 55.94 55.31 55.93
848 NYSE DOW Thu, Aug 11, 2022 54.76 55.72 54.76 55.26
847 NYSE DOW Wed, Aug 10, 2022 53.85 54.66 53.81 54.04
846 NYSE DOW Tue, Aug 9, 2022 52.15 52.85 52.11 52.72
845 NYSE DOW Mon, Aug 8, 2022 51.88 52.76 51.80 52.15
844 NYSE DOW Fri, Aug 5, 2022 50.77 51.77 50.73 51.49
843 NYSE DOW Thu, Aug 4, 2022 51.31 51.70 50.86 50.99
842 NYSE DOW Wed, Aug 3, 2022 52.00 52.00 51.34 51.49
841 NYSE DOW Tue, Aug 2, 2022 52.30 52.67 51.54 51.55
840 NYSE DOW Mon, Aug 1, 2022 52.58 52.60 51.43 52.46
839 NYSE DOW Fri, Jul 29, 2022 52.76 53.80 52.47 53.21
838 NYSE DOW Thu, Jul 28, 2022 52.45 52.91 51.76 52.30
837 NYSE DOW Wed, Jul 27, 2022 51.44 52.48 51.21 52.24
836 NYSE DOW Tue, Jul 26, 2022 51.17 51.80 50.95 51.30
835 NYSE DOW Mon, Jul 25, 2022 51.17 51.97 51.03 51.58
834 NYSE DOW Fri, Jul 22, 2022 51.50 51.81 50.44 50.85
833 NYSE DOW Thu, Jul 21, 2022 50.57 51.44 49.95 51.40
832 NYSE DOW Wed, Jul 20, 2022 52.45 52.67 51.81 52.55
831 NYSE DOW Tue, Jul 19, 2022 51.15 52.81 51.08 52.45
830 NYSE DOW Mon, Jul 18, 2022 50.42 51.05 50.20 50.47
829 NYSE DOW Fri, Jul 15, 2022 49.73 50.24 49.17 49.55
828 NYSE DOW Thu, Jul 14, 2022 48.74 49.07 48.27 48.90
827 NYSE DOW Wed, Jul 13, 2022 50.00 50.21 49.03 49.67
826 NYSE DOW Tue, Jul 12, 2022 50.89 51.57 50.25 50.42
825 NYSE DOW Mon, Jul 11, 2022 50.74 51.35 50.51 51.01
824 NYSE DOW Fri, Jul 8, 2022 52.43 52.88 51.31 51.38
823 NYSE DOW Thu, Jul 7, 2022 52.14 52.81 51.74 52.28
822 NYSE DOW Wed, Jul 6, 2022 50.62 51.25 50.04 51.18
821 NYSE DOW Tue, Jul 5, 2022 50.77 50.82 49.36 50.73
820 NYSE DOW Fri, Jul 1, 2022 50.91 52.04 49.90 51.69
819 NYSE DOW Thu, Jun 30, 2022 51.16 52.14 50.85 51.61
818 NYSE DOW Wed, Jun 29, 2022 52.71 53.01 51.28 51.98
817 NYSE DOW Tue, Jun 28, 2022 52.80 54.15 52.35 52.53
816 NYSE DOW Mon, Jun 27, 2022 52.90 53.30 51.97 52.22
815 NYSE DOW Fri, Jun 24, 2022 51.51 53.80 51.19 53.14
814 NYSE DOW Thu, Jun 23, 2022 52.25 52.65 50.42 51.06
813 NYSE DOW Wed, Jun 22, 2022 52.30 52.79 51.57 52.34
812 NYSE DOW Tue, Jun 21, 2022 56.34 56.69 54.91 54.95
811 NYSE DOW Fri, Jun 17, 2022 55.16 55.96 53.97 54.77
810 NYSE DOW Thu, Jun 16, 2022 55.67 55.97 54.65 55.42
809 NYSE DOW Wed, Jun 15, 2022 59.02 59.66 56.77 57.41
808 NYSE DOW Tue, Jun 14, 2022 58.28 59.13 57.46 58.56
807 NYSE DOW Mon, Jun 13, 2022 60.49 60.58 57.97 58.68
806 NYSE DOW Fri, Jun 10, 2022 65.01 65.08 61.86 61.87
805 NYSE DOW Thu, Jun 9, 2022 66.90 67.02 65.81 65.86
804 NYSE DOW Wed, Jun 8, 2022 67.06 67.81 66.85 67.24
803 NYSE DOW Tue, Jun 7, 2022 66.76 67.46 66.42 67.37
802 NYSE DOW Mon, Jun 6, 2022 67.04 67.61 66.67 67.07
801 NYSE DOW Fri, Jun 3, 2022 67.59 68.16 66.68 67.03
800 NYSE DOW Thu, Jun 2, 2022 68.43 68.97 67.10 68.10
799 NYSE DOW Wed, Jun 1, 2022 68.65 69.79 68.00 68.11
798 NYSE DOW Tue, May 31, 2022 68.64 68.75 67.62 67.98
797 NYSE DOW Fri, May 27, 2022 67.59 69.07 67.32 69.06
796 NYSE DOW Thu, May 26, 2022 67.17 68.29 66.91 67.14
795 NYSE DOW Wed, May 25, 2022 66.71 67.68 66.40 67.30
794 NYSE DOW Tue, May 24, 2022 67.20 67.39 65.47 67.07
793 NYSE DOW Mon, May 23, 2022 67.80 68.13 66.84 67.49
792 NYSE DOW Fri, May 20, 2022 68.88 69.73 66.87 68.11
791 NYSE DOW Thu, May 19, 2022 68.31 69.57 67.80 68.76
790 NYSE DOW Wed, May 18, 2022 69.41 70.38 68.50 68.91
789 NYSE DOW Tue, May 17, 2022 69.61 70.29 68.90 69.97
788 NYSE DOW Mon, May 16, 2022 67.31 68.60 66.68 67.98
787 NYSE DOW Fri, May 13, 2022 67.50 68.32 67.26 67.56
786 NYSE DOW Thu, May 12, 2022 66.53 67.39 65.67 67.04
785 NYSE DOW Wed, May 11, 2022 66.40 68.50 65.82 66.79
784 NYSE DOW Tue, May 10, 2022 67.43 67.85 65.28 65.81
783 NYSE DOW Mon, May 9, 2022 66.84 67.81 66.47 66.63
782 NYSE DOW Fri, May 6, 2022 68.07 68.37 66.65 67.93
781 NYSE DOW Thu, May 5, 2022 70.26 70.36 67.53 68.47
780 NYSE DOW Wed, May 4, 2022 68.82 70.78 68.43 70.61
779 NYSE DOW Tue, May 3, 2022 67.12 68.33 67.06 68.15
778 NYSE DOW Mon, May 2, 2022 67.15 67.31 65.81 67.06
777 NYSE DOW Fri, Apr 29, 2022 68.12 68.72 66.31 66.50
776 NYSE DOW Thu, Apr 28, 2022 68.04 68.04 66.11 67.81
775 NYSE DOW Wed, Apr 27, 2022 68.12 68.33 67.05 67.45
774 NYSE DOW Tue, Apr 26, 2022 68.24 68.98 67.35 67.37
773 NYSE DOW Mon, Apr 25, 2022 67.41 68.34 65.53 68.07
772 NYSE DOW Fri, Apr 22, 2022 70.07 71.23 68.24 68.50
771 NYSE DOW Thu, Apr 21, 2022 69.00 71.86 68.89 69.51
770 NYSE DOW Wed, Apr 20, 2022 67.07 68.17 67.04 67.54
769 NYSE DOW Tue, Apr 19, 2022 66.03 67.35 65.91 67.05
768 NYSE DOW Mon, Apr 18, 2022 65.49 66.48 65.30 65.88
767 NYSE DOW Thu, Apr 14, 2022 64.49 66.00 64.39 65.49
766 NYSE DOW Wed, Apr 13, 2022 63.49 64.23 63.22 64.16
765 NYSE DOW Tue, Apr 12, 2022 62.51 63.75 62.29 63.26
764 NYSE DOW Mon, Apr 11, 2022 61.35 62.62 61.15 61.95
763 NYSE DOW Fri, Apr 8, 2022 61.77 62.28 61.32 61.68
762 NYSE DOW Thu, Apr 7, 2022 61.80 61.80 60.03 61.25
761 NYSE DOW Wed, Apr 6, 2022 63.21 63.29 61.29 61.67
760 NYSE DOW Tue, Apr 5, 2022 64.00 64.64 63.41 63.49
759 NYSE DOW Mon, Apr 4, 2022 64.51 64.51 63.32 64.01
758 NYSE DOW Fri, Apr 1, 2022 64.29 64.93 63.44 64.18
757 NYSE DOW Thu, Mar 31, 2022 64.15 64.79 63.71 63.72
756 NYSE DOW Wed, Mar 30, 2022 64.48 64.94 64.03 64.26
755 NYSE DOW Tue, Mar 29, 2022 63.95 64.32 62.82 64.19
754 NYSE DOW Mon, Mar 28, 2022 64.30 64.55 63.04 64.11
753 NYSE DOW Fri, Mar 25, 2022 64.09 64.73 63.84 64.70
752 NYSE DOW Thu, Mar 24, 2022 63.76 64.20 63.41 64.09
751 NYSE DOW Wed, Mar 23, 2022 63.40 63.84 63.02 63.30
750 NYSE DOW Tue, Mar 22, 2022 64.00 64.53 63.24 63.55
749 NYSE DOW Mon, Mar 21, 2022 63.12 63.72 62.53 63.34
748 NYSE DOW Fri, Mar 18, 2022 62.23 63.43 61.81 62.39
747 NYSE DOW Thu, Mar 17, 2022 59.38 62.88 59.14 62.84
746 NYSE DOW Wed, Mar 16, 2022 59.16 60.15 58.72 59.64
745 NYSE DOW Tue, Mar 15, 2022 59.87 60.27 57.62 58.87
744 NYSE DOW Mon, Mar 14, 2022 61.37 62.03 59.77 60.28
743 NYSE DOW Fri, Mar 11, 2022 61.06 62.49 60.87 60.91
742 NYSE DOW Thu, Mar 10, 2022 59.24 61.04 59.23 60.63
741 NYSE DOW Wed, Mar 9, 2022 59.25 60.90 58.94 59.80
740 NYSE DOW Tue, Mar 8, 2022 58.11 59.22 57.62 57.84
739 NYSE DOW Mon, Mar 7, 2022 58.75 59.11 57.65 57.98
738 NYSE DOW Fri, Mar 4, 2022 58.40 58.88 57.83 58.83
737 NYSE DOW Thu, Mar 3, 2022 59.29 59.94 58.74 59.67
736 NYSE DOW Wed, Mar 2, 2022 57.55 59.79 57.51 59.20
735 NYSE DOW Tue, Mar 1, 2022 59.12 59.31 56.27 57.13
734 NYSE DOW Mon, Feb 28, 2022 58.32 59.18 58.01 58.96
733 NYSE DOW Fri, Feb 25, 2022 58.42 60.15 58.32 59.65
732 NYSE DOW Thu, Feb 24, 2022 58.89 58.97 57.52 58.02
731 NYSE DOW Wed, Feb 23, 2022 60.87 61.19 59.88 59.97
730 NYSE DOW Tue, Feb 22, 2022 60.92 61.04 59.94 60.30
729 NYSE DOW Fri, Feb 18, 2022 60.75 61.32 60.19 60.59
728 NYSE DOW Thu, Feb 17, 2022 61.36 62.11 60.63 61.17
727 NYSE DOW Wed, Feb 16, 2022 61.65 62.91 61.62 62.08
726 NYSE DOW Tue, Feb 15, 2022 60.82 62.01 60.71 61.86
725 NYSE DOW Mon, Feb 14, 2022 61.10 61.37 60.13 60.83
724 NYSE DOW Fri, Feb 11, 2022 60.80 61.91 60.35 61.09
723 NYSE DOW Thu, Feb 10, 2022 61.89 62.46 60.71 60.95
722 NYSE DOW Wed, Feb 9, 2022 61.49 62.23 61.25 61.99
721 NYSE DOW Tue, Feb 8, 2022 60.38 61.17 60.38 61.09
720 NYSE DOW Mon, Feb 7, 2022 60.93 61.10 59.73 59.91
719 NYSE DOW Fri, Feb 4, 2022 61.20 61.72 60.54 60.60
718 NYSE DOW Thu, Feb 3, 2022 61.50 62.45 61.16 61.21
717 NYSE DOW Wed, Feb 2, 2022 61.71 62.49 61.12 61.66
716 NYSE DOW Tue, Feb 1, 2022 59.80 61.99 59.70 61.81
715 NYSE DOW Mon, Jan 31, 2022 59.50 60.05 58.28 59.73
714 NYSE DOW Fri, Jan 28, 2022 60.71 61.10 59.07 60.04
713 NYSE DOW Thu, Jan 27, 2022 58.74 61.29 58.74 60.18
712 NYSE DOW Wed, Jan 26, 2022 57.43 58.25 56.65 57.22
711 NYSE DOW Tue, Jan 25, 2022 55.89 57.46 54.64 57.18
710 NYSE DOW Mon, Jan 24, 2022 55.70 56.82 54.60 56.62
709 NYSE DOW Fri, Jan 21, 2022 57.68 57.77 56.54 56.72
708 NYSE DOW Thu, Jan 20, 2022 59.90 60.05 57.77 57.81
707 NYSE DOW Wed, Jan 19, 2022 60.76 60.92 59.39 59.84
706 NYSE DOW Tue, Jan 18, 2022 60.76 61.15 59.57 60.20
705 NYSE DOW Fri, Jan 14, 2022 59.71 60.83 59.29 60.74
704 NYSE DOW Thu, Jan 13, 2022 59.30 60.23 59.21 59.94
703 NYSE DOW Wed, Jan 12, 2022 59.52 60.14 58.89 59.26
702 NYSE DOW Tue, Jan 11, 2022 59.05 59.47 58.41 59.18
701 NYSE DOW Mon, Jan 10, 2022 58.84 59.30 57.99 58.40
700 NYSE DOW Fri, Jan 7, 2022 58.63 59.52 58.43 59.10
699 NYSE DOW Thu, Jan 6, 2022 58.49 58.86 57.24 58.24
698 NYSE DOW Wed, Jan 5, 2022 58.79 59.59 58.32 58.35
697 NYSE DOW Tue, Jan 4, 2022 57.25 58.70 57.10 58.41
696 NYSE DOW Mon, Jan 3, 2022 57.20 57.90 56.79 56.87
695 NYSE DOW Fri, Dec 31, 2021 56.84 56.99 56.30 56.72
694 NYSE DOW Thu, Dec 30, 2021 57.20 57.83 56.73 56.78
693 NYSE DOW Wed, Dec 29, 2021 56.67 57.11 56.56 57.06
692 NYSE DOW Tue, Dec 28, 2021 56.01 57.00 55.91 56.63
691 NYSE DOW Mon, Dec 27, 2021 55.31 55.89 55.17 55.87
690 NYSE DOW Thu, Dec 23, 2021 54.50 55.70 54.35 55.14
689 NYSE DOW Wed, Dec 22, 2021 54.12 54.38 53.64 54.23
688 NYSE DOW Tue, Dec 21, 2021 54.17 54.81 53.90 54.20
687 NYSE DOW Mon, Dec 20, 2021 53.10 53.59 52.47 53.51
686 NYSE DOW Fri, Dec 17, 2021 54.53 54.67 53.38 54.10
685 NYSE DOW Thu, Dec 16, 2021 54.43 55.36 54.27 54.60
684 NYSE DOW Wed, Dec 15, 2021 53.79 54.07 52.86 54.04
683 NYSE DOW Tue, Dec 14, 2021 53.25 54.50 53.14 53.88
682 NYSE DOW Mon, Dec 13, 2021 54.46 54.65 53.07 53.32
681 NYSE DOW Fri, Dec 10, 2021 55.15 55.26 54.29 54.68
680 NYSE DOW Thu, Dec 9, 2021 54.24 54.58 53.73 54.39
679 NYSE DOW Wed, Dec 8, 2021 55.31 55.48 54.78 54.91
678 NYSE DOW Tue, Dec 7, 2021 54.45 55.38 54.27 54.86
677 NYSE DOW Mon, Dec 6, 2021 54.36 54.72 53.84 53.88
676 NYSE DOW Fri, Dec 3, 2021 53.00 53.82 52.73 53.07
675 NYSE DOW Thu, Dec 2, 2021 52.50 53.48 52.07 53.18
674 NYSE DOW Wed, Dec 1, 2021 55.49 55.80 52.70 52.76
673 NYSE DOW Tue, Nov 30, 2021 56.26 56.49 54.41 54.93
672 NYSE DOW Mon, Nov 29, 2021 57.90 58.38 56.38 56.86
671 NYSE DOW Fri, Nov 26, 2021 56.64 57.77 55.98 56.90
670 NYSE DOW Wed, Nov 24, 2021 58.90 59.37 58.59 58.63
669 NYSE DOW Tue, Nov 23, 2021 59.34 59.72 58.83 59.18
668 NYSE DOW Mon, Nov 22, 2021 57.56 59.29 57.41 58.79
667 NYSE DOW Fri, Nov 19, 2021 57.45 57.52 56.03 57.34
666 NYSE DOW Thu, Nov 18, 2021 58.35 58.37 57.67 57.98
665 NYSE DOW Wed, Nov 17, 2021 58.68 58.98 58.17 58.34
664 NYSE DOW Tue, Nov 16, 2021 59.97 59.99 58.84 58.86
663 NYSE DOW Mon, Nov 15, 2021 60.50 60.82 59.78 59.92
662 NYSE DOW Fri, Nov 12, 2021 59.79 60.55 59.46 60.06
661 NYSE DOW Thu, Nov 11, 2021 59.08 59.98 59.02 59.68
660 NYSE DOW Wed, Nov 10, 2021 58.84 59.29 58.49 58.76
659 NYSE DOW Tue, Nov 9, 2021 58.54 59.12 58.40 58.79
658 NYSE DOW Mon, Nov 8, 2021 58.93 59.68 58.30 58.57
657 NYSE DOW Fri, Nov 5, 2021 57.24 58.75 57.24 58.31
656 NYSE DOW Thu, Nov 4, 2021 59.00 59.02 56.80 57.17
655 NYSE DOW Wed, Nov 3, 2021 58.49 59.59 58.09 59.05
654 NYSE DOW Tue, Nov 2, 2021 57.64 58.74 57.24 58.47
653 NYSE DOW Mon, Nov 1, 2021 56.01 57.98 56.01 57.44
652 NYSE DOW Fri, Oct 29, 2021 56.13 56.65 55.66 55.97
651 NYSE DOW Thu, Oct 28, 2021 56.25 56.86 56.21 56.57
650 NYSE DOW Wed, Oct 27, 2021 58.58 58.58 55.90 56.00
649 NYSE DOW Tue, Oct 26, 2021 58.71 59.76 58.18 58.71
648 NYSE DOW Mon, Oct 25, 2021 59.24 59.54 58.61 58.71
647 NYSE DOW Fri, Oct 22, 2021 59.64 60.19 58.38 58.40
646 NYSE DOW Thu, Oct 21, 2021 60.07 61.17 57.96 59.26
645 NYSE DOW Wed, Oct 20, 2021 59.16 60.61 58.94 59.89
644 NYSE DOW Tue, Oct 19, 2021 59.09 59.27 58.54 59.19
643 NYSE DOW Mon, Oct 18, 2021 57.70 59.39 57.60 58.95
642 NYSE DOW Fri, Oct 15, 2021 59.47 59.73 58.84 58.96
641 NYSE DOW Thu, Oct 14, 2021 57.43 58.78 57.14 58.74
640 NYSE DOW Wed, Oct 13, 2021 57.92 58.05 56.65 56.91
639 NYSE DOW Tue, Oct 12, 2021 58.02 58.37 57.50 57.74
638 NYSE DOW Mon, Oct 11, 2021 59.25 59.78 58.21 58.23
637 NYSE DOW Fri, Oct 8, 2021 58.81 59.29 58.40 58.71
636 NYSE DOW Thu, Oct 7, 2021 57.89 59.47 57.79 58.51
635 NYSE DOW Wed, Oct 6, 2021 58.36 58.57 56.30 57.16
634 NYSE DOW Tue, Oct 5, 2021 58.26 59.45 58.10 59.10
633 NYSE DOW Mon, Oct 4, 2021 58.58 59.00 57.68 58.24
632 NYSE DOW Fri, Oct 1, 2021 57.67 59.01 57.25 58.58
631 NYSE DOW Thu, Sep 30, 2021 58.92 59.17 57.55 57.56
630 NYSE DOW Wed, Sep 29, 2021 59.46 59.60 58.77 58.82
629 NYSE DOW Tue, Sep 28, 2021 60.15 60.65 59.14 59.46
628 NYSE DOW Mon, Sep 27, 2021 56.88 60.38 56.88 59.69
627 NYSE DOW Fri, Sep 24, 2021 57.20 57.34 56.74 56.81
626 NYSE DOW Thu, Sep 23, 2021 56.77 58.05 56.60 57.43
625 NYSE DOW Wed, Sep 22, 2021 56.26 56.98 56.26 56.30
624 NYSE DOW Tue, Sep 21, 2021 56.59 56.86 55.21 55.53
623 NYSE DOW Mon, Sep 20, 2021 56.26 57.13 55.31 56.18
622 NYSE DOW Fri, Sep 17, 2021 58.80 59.17 57.47 57.75
621 NYSE DOW Thu, Sep 16, 2021 60.14 60.32 59.07 59.47
620 NYSE DOW Wed, Sep 15, 2021 59.75 60.67 59.67 60.20
619 NYSE DOW Tue, Sep 14, 2021 61.24 61.30 59.52 59.65
618 NYSE DOW Mon, Sep 13, 2021 61.27 61.59 60.22 60.72
617 NYSE DOW Fri, Sep 10, 2021 60.85 61.44 60.34 60.41
616 NYSE DOW Thu, Sep 9, 2021 60.25 61.19 60.07 60.28
615 NYSE DOW Wed, Sep 8, 2021 61.83 62.11 60.51 60.69
614 NYSE DOW Tue, Sep 7, 2021 61.98 62.30 61.64 61.87
613 NYSE DOW Fri, Sep 3, 2021 62.45 62.83 61.67 62.12
612 NYSE DOW Thu, Sep 2, 2021 62.76 63.36 62.42 62.62
611 NYSE DOW Wed, Sep 1, 2021 62.83 63.00 61.81 62.54
610 NYSE DOW Tue, Aug 31, 2021 63.70 63.88 62.69 62.90
609 NYSE DOW Mon, Aug 30, 2021 65.00 65.33 63.95 63.98
608 NYSE DOW Fri, Aug 27, 2021 64.19 65.86 64.12 64.68
607 NYSE DOW Thu, Aug 26, 2021 63.84 64.56 63.47 63.65
606 NYSE DOW Wed, Aug 25, 2021 63.30 64.18 62.82 63.87
605 NYSE DOW Tue, Aug 24, 2021 62.46 63.53 62.46 63.26
604 NYSE DOW Mon, Aug 23, 2021 61.50 62.42 61.46 62.06
603 NYSE DOW Fri, Aug 20, 2021 60.41 61.11 60.32 60.89
602 NYSE DOW Thu, Aug 19, 2021 61.04 61.39 60.15 60.55
601 NYSE DOW Wed, Aug 18, 2021 61.91 62.83 61.71 61.88
600 NYSE DOW Tue, Aug 17, 2021 62.69 62.88 61.14 62.31
599 NYSE DOW Mon, Aug 16, 2021 63.20 63.60 62.14 63.32
598 NYSE DOW Fri, Aug 13, 2021 63.97 64.10 63.35 63.69
597 NYSE DOW Thu, Aug 12, 2021 64.36 64.62 63.30 64.01
596 NYSE DOW Wed, Aug 11, 2021 63.42 64.30 63.22 64.24
595 NYSE DOW Tue, Aug 10, 2021 62.02 63.57 61.94 63.12
594 NYSE DOW Mon, Aug 9, 2021 61.72 62.23 61.36 61.82
593 NYSE DOW Fri, Aug 6, 2021 61.61 62.37 61.55 62.00
592 NYSE DOW Thu, Aug 5, 2021 61.29 61.80 60.90 61.00
591 NYSE DOW Wed, Aug 4, 2021 61.74 62.20 60.98 60.99
590 NYSE DOW Tue, Aug 3, 2021 61.15 62.27 60.16 62.23
589 NYSE DOW Mon, Aug 2, 2021 62.30 63.59 61.19 61.22
588 NYSE DOW Fri, Jul 30, 2021 62.49 63.23 61.67 62.16
587 NYSE DOW Thu, Jul 29, 2021 62.44 62.93 62.01 62.60
586 NYSE DOW Wed, Jul 28, 2021 61.83 62.30 61.06 61.87
585 NYSE DOW Tue, Jul 27, 2021 61.51 62.42 60.86 61.95
584 NYSE DOW Mon, Jul 26, 2021 60.20 62.04 60.20 62.01
583 NYSE DOW Fri, Jul 23, 2021 60.84 61.28 59.80 60.11
582 NYSE DOW Thu, Jul 22, 2021 58.56 60.89 58.00 60.48
581 NYSE DOW Wed, Jul 21, 2021 59.52 60.05 59.06 59.73
580 NYSE DOW Tue, Jul 20, 2021 58.14 59.19 57.63 58.62
579 NYSE DOW Mon, Jul 19, 2021 58.14 58.48 57.06 57.79
578 NYSE DOW Fri, Jul 16, 2021 61.30 61.72 59.80 60.01
577 NYSE DOW Thu, Jul 15, 2021 61.80 62.72 61.69 61.91
576 NYSE DOW Wed, Jul 14, 2021 62.94 63.65 62.17 62.32
575 NYSE DOW Tue, Jul 13, 2021 63.42 63.69 62.32 62.70
574 NYSE DOW Mon, Jul 12, 2021 62.56 63.60 61.98 63.22
573 NYSE DOW Fri, Jul 9, 2021 62.23 63.67 62.10 63.08
572 NYSE DOW Thu, Jul 8, 2021 61.00 62.02 60.65 61.41
571 NYSE DOW Wed, Jul 7, 2021 61.70 62.49 61.09 62.25
570 NYSE DOW Tue, Jul 6, 2021 63.40 63.45 61.41 61.93
569 NYSE DOW Fri, Jul 2, 2021 63.33 63.77 62.80 63.51
568 NYSE DOW Thu, Jul 1, 2021 64.22 64.42 63.42 63.50
567 NYSE DOW Wed, Jun 30, 2021 62.85 63.62 62.75 63.28
566 NYSE DOW Tue, Jun 29, 2021 63.28 63.81 62.58 62.98
565 NYSE DOW Mon, Jun 28, 2021 63.30 63.30 62.17 62.90
564 NYSE DOW Fri, Jun 25, 2021 63.25 63.87 63.11 63.29
563 NYSE DOW Thu, Jun 24, 2021 63.78 63.83 62.76 63.11
562 NYSE DOW Wed, Jun 23, 2021 64.00 64.27 63.10 63.15
561 NYSE DOW Tue, Jun 22, 2021 63.46 63.82 62.68 63.50
560 NYSE DOW Mon, Jun 21, 2021 63.14 63.95 62.79 63.11
559 NYSE DOW Fri, Jun 18, 2021 62.55 63.05 61.88 61.98
558 NYSE DOW Thu, Jun 17, 2021 65.77 65.80 62.33 63.54
557 NYSE DOW Wed, Jun 16, 2021 67.01 67.12 65.20 65.59
556 NYSE DOW Tue, Jun 15, 2021 66.91 67.43 66.44 67.22
555 NYSE DOW Mon, Jun 14, 2021 67.83 68.18 66.63 66.96
554 NYSE DOW Fri, Jun 11, 2021 68.47 69.02 67.84 68.00
553 NYSE DOW Thu, Jun 10, 2021 69.99 70.17 67.95 67.99
552 NYSE DOW Wed, Jun 9, 2021 69.25 69.51 68.47 68.84
551 NYSE DOW Tue, Jun 8, 2021 69.02 69.72 68.31 69.38
550 NYSE DOW Mon, Jun 7, 2021 70.37 70.47 68.89 69.24
549 NYSE DOW Fri, Jun 4, 2021 71.00 71.14 69.88 70.37
548 NYSE DOW Thu, Jun 3, 2021 69.35 70.70 68.44 70.61
547 NYSE DOW Wed, Jun 2, 2021 70.32 70.32 68.86 68.95
546 NYSE DOW Tue, Jun 1, 2021 69.17 70.53 68.85 70.41
545 NYSE DOW Fri, May 28, 2021 69.08 69.17 67.71 68.42
544 NYSE DOW Thu, May 27, 2021 69.32 69.96 68.24 68.66
543 NYSE DOW Wed, May 26, 2021 68.83 69.64 68.21 68.87
542 NYSE DOW Tue, May 25, 2021 69.46 70.45 68.96 69.04
541 NYSE DOW Mon, May 24, 2021 69.59 70.01 69.10 69.55
540 NYSE DOW Fri, May 21, 2021 68.68 69.60 68.55 68.83
539 NYSE DOW Thu, May 20, 2021 68.46 68.72 67.86 68.26
538 NYSE DOW Wed, May 19, 2021 68.50 68.91 67.27 68.55
537 NYSE DOW Tue, May 18, 2021 71.00 71.38 69.51 69.53
536 NYSE DOW Mon, May 17, 2021 69.58 71.08 69.47 70.91
535 NYSE DOW Fri, May 14, 2021 68.50 70.04 68.37 69.83
534 NYSE DOW Thu, May 13, 2021 67.46 68.60 67.32 68.08
533 NYSE DOW Wed, May 12, 2021 68.75 69.10 67.40 67.60
532 NYSE DOW Tue, May 11, 2021 67.84 68.90 67.20 68.57
531 NYSE DOW Mon, May 10, 2021 69.75 70.60 68.66 68.73
530 NYSE DOW Fri, May 7, 2021 68.35 69.32 67.78 69.04
529 NYSE DOW Thu, May 6, 2021 68.02 69.09 67.17 69.04
528 NYSE DOW Wed, May 5, 2021 66.49 68.24 66.14 68.07
527 NYSE DOW Tue, May 4, 2021 64.25 66.27 63.80 66.22
526 NYSE DOW Mon, May 3, 2021 63.18 65.04 63.12 64.55
525 NYSE DOW Fri, Apr 30, 2021 63.45 63.71 62.30 62.50
524 NYSE DOW Thu, Apr 29, 2021 63.82 64.69 63.44 64.06
523 NYSE DOW Wed, Apr 28, 2021 63.03 64.07 62.70 63.31
522 NYSE DOW Tue, Apr 27, 2021 62.27 62.85 61.72 62.65
521 NYSE DOW Mon, Apr 26, 2021 62.36 62.82 61.93 62.20
520 NYSE DOW Fri, Apr 23, 2021 61.10 62.49 60.45 62.11
519 NYSE DOW Thu, Apr 22, 2021 64.00 64.05 60.72 60.93
518 NYSE DOW Wed, Apr 21, 2021 62.46 65.02 62.38 64.82
517 NYSE DOW Tue, Apr 20, 2021 64.00 64.05 62.28 62.48
516 NYSE DOW Mon, Apr 19, 2021 64.80 65.04 63.94 64.55
515 NYSE DOW Fri, Apr 16, 2021 65.27 65.51 64.26 64.68
514 NYSE DOW Thu, Apr 15, 2021 64.88 64.92 63.80 64.57
513 NYSE DOW Wed, Apr 14, 2021 63.59 64.78 63.36 64.24
512 NYSE DOW Tue, Apr 13, 2021 63.59 63.68 62.45 63.31
511 NYSE DOW Mon, Apr 12, 2021 63.60 64.15 63.30 63.79
510 NYSE DOW Fri, Apr 9, 2021 63.19 63.56 62.54 63.14
509 NYSE DOW Thu, Apr 8, 2021 63.86 64.03 62.62 63.19
508 NYSE DOW Wed, Apr 7, 2021 64.49 64.97 63.66 63.99
507 NYSE DOW Tue, Apr 6, 2021 64.24 65.39 64.13 64.60
506 NYSE DOW Mon, Apr 5, 2021 65.00 65.22 64.25 64.59
505 NYSE DOW Thu, Apr 1, 2021 63.95 64.72 63.48 64.60
504 NYSE DOW Wed, Mar 31, 2021 64.27 64.96 63.51 63.94
503 NYSE DOW Tue, Mar 30, 2021 63.72 64.79 63.48 64.61
502 NYSE DOW Mon, Mar 29, 2021 63.62 65.12 63.50 63.90
501 NYSE DOW Fri, Mar 26, 2021 63.39 64.14 63.09 63.99
500 NYSE DOW Thu, Mar 25, 2021 61.47 63.31 61.25 63.24
499 NYSE DOW Wed, Mar 24, 2021 61.60 63.42 61.40 62.04
498 NYSE DOW Tue, Mar 23, 2021 62.67 62.69 60.40 60.75
497 NYSE DOW Mon, Mar 22, 2021 63.80 63.80 62.40 63.51
496 NYSE DOW Fri, Mar 19, 2021 64.72 64.80 62.66 63.91
495 NYSE DOW Thu, Mar 18, 2021 66.06 67.27 64.63 64.72
494 NYSE DOW Wed, Mar 17, 2021 63.48 66.25 63.18 66.01
493 NYSE DOW Tue, Mar 16, 2021 62.69 63.83 61.86 63.18
492 NYSE DOW Mon, Mar 15, 2021 64.07 64.29 62.45 62.90
491 NYSE DOW Fri, Mar 12, 2021 64.68 65.05 63.88 64.34
490 NYSE DOW Thu, Mar 11, 2021 64.33 65.27 64.22 64.32
489 NYSE DOW Wed, Mar 10, 2021 62.62 64.46 62.37 64.09
488 NYSE DOW Tue, Mar 9, 2021 63.67 63.71 61.91 62.26
487 NYSE DOW Mon, Mar 8, 2021 63.17 64.27 62.51 63.44
486 NYSE DOW Fri, Mar 5, 2021 62.12 63.04 60.75 62.91
485 NYSE DOW Thu, Mar 4, 2021 62.06 62.62 60.09 61.20
484 NYSE DOW Wed, Mar 3, 2021 62.50 63.39 62.01 62.25
483 NYSE DOW Tue, Mar 2, 2021 62.21 64.04 61.80 62.73
482 NYSE DOW Mon, Mar 1, 2021 61.15 62.27 60.57 61.54
481 NYSE DOW Fri, Feb 26, 2021 60.85 61.05 58.80 59.31
480 NYSE DOW Thu, Feb 25, 2021 62.48 62.84 61.13 61.35
479 NYSE DOW Wed, Feb 24, 2021 62.00 63.98 61.94 62.99
478 NYSE DOW Tue, Feb 23, 2021 62.94 62.97 61.51 62.12
477 NYSE DOW Mon, Feb 22, 2021 60.62 62.56 60.20 62.48
476 NYSE DOW Fri, Feb 19, 2021 57.75 60.53 57.75 60.39
475 NYSE DOW Thu, Feb 18, 2021 58.30 58.67 57.10 57.56
474 NYSE DOW Wed, Feb 17, 2021 58.58 58.91 57.61 58.54
473 NYSE DOW Tue, Feb 16, 2021 58.90 59.36 58.54 58.75
472 NYSE DOW Fri, Feb 12, 2021 57.56 58.27 57.45 58.15
471 NYSE DOW Thu, Feb 11, 2021 57.81 57.94 56.69 57.67
470 NYSE DOW Wed, Feb 10, 2021 57.00 58.38 56.48 57.67
469 NYSE DOW Tue, Feb 9, 2021 57.50 57.52 56.37 56.60
468 NYSE DOW Mon, Feb 8, 2021 57.75 58.26 57.21 57.35
467 NYSE DOW Fri, Feb 5, 2021 56.74 57.83 56.44 57.24
466 NYSE DOW Thu, Feb 4, 2021 55.47 56.37 54.82 56.34
465 NYSE DOW Wed, Feb 3, 2021 54.31 55.40 54.04 55.35
464 NYSE DOW Tue, Feb 2, 2021 53.56 54.87 52.87 54.61
463 NYSE DOW Mon, Feb 1, 2021 52.39 52.84 51.33 52.75
462 NYSE DOW Fri, Jan 29, 2021 53.85 54.71 51.76 51.90
461 NYSE DOW Thu, Jan 28, 2021 54.14 54.85 53.00 54.38
460 NYSE DOW Wed, Jan 27, 2021 54.64 55.08 52.66 54.39
459 NYSE DOW Tue, Jan 26, 2021 57.89 58.25 55.70 55.74
458 NYSE DOW Mon, Jan 25, 2021 56.86 57.42 55.66 57.23
457 NYSE DOW Fri, Jan 22, 2021 56.99 57.79 56.87 57.50
456 NYSE DOW Thu, Jan 21, 2021 58.51 58.77 57.31 57.56
455 NYSE DOW Wed, Jan 20, 2021 57.87 58.63 57.23 58.57
454 NYSE DOW Tue, Jan 19, 2021 57.76 58.20 56.33 57.55
453 NYSE DOW Fri, Jan 15, 2021 58.62 58.82 57.13 57.31
452 NYSE DOW Thu, Jan 14, 2021 60.21 60.50 59.42 59.65
451 NYSE DOW Wed, Jan 13, 2021 60.75 61.31 59.66 60.03
450 NYSE DOW Tue, Jan 12, 2021 59.32 61.21 59.00 61.04
449 NYSE DOW Mon, Jan 11, 2021 57.70 58.95 57.25 58.86
448 NYSE DOW Fri, Jan 8, 2021 58.37 58.86 57.75 58.21
447 NYSE DOW Thu, Jan 7, 2021 59.00 59.77 58.11 58.51
446 NYSE DOW Wed, Jan 6, 2021 56.95 59.21 56.55 58.43
445 NYSE DOW Tue, Jan 5, 2021 54.14 56.17 54.00 55.80
444 NYSE DOW Mon, Jan 4, 2021 55.82 56.12 53.65 54.04
443 NYSE DOW Thu, Dec 31, 2020 55.47 56.10 55.11 55.50
442 NYSE DOW Wed, Dec 30, 2020 54.35 55.66 54.30 55.47
441 NYSE DOW Tue, Dec 29, 2020 54.50 54.82 53.85 54.33
440 NYSE DOW Mon, Dec 28, 2020 55.27 55.77 54.18 54.29
439 NYSE DOW Thu, Dec 24, 2020 54.92 54.97 54.34 54.79
438 NYSE DOW Wed, Dec 23, 2020 55.02 55.77 54.73 54.75
437 NYSE DOW Tue, Dec 22, 2020 55.01 55.27 54.44 54.67
436 NYSE DOW Mon, Dec 21, 2020 54.05 55.20 53.73 55.08
435 NYSE DOW Fri, Dec 18, 2020 55.11 55.75 54.24 55.66
434 NYSE DOW Thu, Dec 17, 2020 54.20 54.33 53.59 53.83
433 NYSE DOW Wed, Dec 16, 2020 54.03 54.11 53.24 53.83
432 NYSE DOW Tue, Dec 15, 2020 53.85 54.15 53.15 54.13
431 NYSE DOW Mon, Dec 14, 2020 54.60 54.76 53.03 53.06
430 NYSE DOW Fri, Dec 11, 2020 54.29 54.45 53.57 54.00
429 NYSE DOW Thu, Dec 10, 2020 54.66 55.11 54.04 54.43
428 NYSE DOW Wed, Dec 9, 2020 54.94 55.75 54.35 54.66
427 NYSE DOW Tue, Dec 8, 2020 52.90 54.67 52.80 54.55
426 NYSE DOW Mon, Dec 7, 2020 54.93 54.94 53.02 53.21
425 NYSE DOW Fri, Dec 4, 2020 53.81 55.10 53.80 55.05
424 NYSE DOW Thu, Dec 3, 2020 52.99 53.89 52.80 53.60
423 NYSE DOW Wed, Dec 2, 2020 53.32 53.57 52.69 53.20
422 NYSE DOW Tue, Dec 1, 2020 54.43 54.43 52.90 53.53
421 NYSE DOW Mon, Nov 30, 2020 54.89 55.00 52.80 53.01
420 NYSE DOW Fri, Nov 27, 2020 55.91 56.05 55.01 55.40
419 NYSE DOW Wed, Nov 25, 2020 57.45 57.45 56.17 55.73
418 NYSE DOW Tue, Nov 24, 2020 57.00 58.18 56.61 57.73
417 NYSE DOW Mon, Nov 23, 2020 55.28 56.29 55.28 55.94
416 NYSE DOW Fri, Nov 20, 2020 55.07 55.42 54.28 54.73
415 NYSE DOW Thu, Nov 19, 2020 54.91 55.49 53.92 55.34
414 NYSE DOW Wed, Nov 18, 2020 54.65 56.28 54.53 55.30
413 NYSE DOW Tue, Nov 17, 2020 53.16 54.56 52.83 54.48
412 NYSE DOW Mon, Nov 16, 2020 53.55 53.94 52.14 53.93
411 NYSE DOW Fri, Nov 13, 2020 50.27 52.13 50.20 51.97
410 NYSE DOW Thu, Nov 12, 2020 51.74 52.07 50.54 51.04
409 NYSE DOW Wed, Nov 11, 2020 53.50 53.61 52.02 52.21
408 NYSE DOW Tue, Nov 10, 2020 52.33 53.70 52.07 53.46
407 NYSE DOW Mon, Nov 9, 2020 51.59 54.18 51.54 52.12
406 NYSE DOW Fri, Nov 6, 2020 49.23 49.82 48.03 48.23
405 NYSE DOW Thu, Nov 5, 2020 46.90 49.45 46.88 48.97
404 NYSE DOW Wed, Nov 4, 2020 47.95 48.34 46.25 46.45
403 NYSE DOW Tue, Nov 3, 2020 48.25 49.03 47.66 48.73
402 NYSE DOW Mon, Nov 2, 2020 46.25 48.06 45.88 47.82
401 NYSE DOW Fri, Oct 30, 2020 45.86 46.19 44.73 45.49
400 NYSE DOW Thu, Oct 29, 2020 44.63 46.66 44.57 46.25
399 NYSE DOW Wed, Oct 28, 2020 44.94 45.70 44.33 45.18
398 NYSE DOW Tue, Oct 27, 2020 46.92 47.19 46.39 46.57
397 NYSE DOW Mon, Oct 26, 2020 47.94 48.14 46.82 47.15
396 NYSE DOW Fri, Oct 23, 2020 49.52 49.95 48.41 48.53
395 NYSE DOW Thu, Oct 22, 2020 49.81 50.16 47.15 48.82
394 NYSE DOW Wed, Oct 21, 2020 49.38 49.72 48.55 48.55
393 NYSE DOW Tue, Oct 20, 2020 49.35 50.15 49.21 49.34
392 NYSE DOW Mon, Oct 19, 2020 49.33 50.33 48.74 48.84
391 NYSE DOW Fri, Oct 16, 2020 49.37 50.00 49.13 49.30
390 NYSE DOW Thu, Oct 15, 2020 47.88 49.08 47.84 49.01
389 NYSE DOW Wed, Oct 14, 2020 47.84 48.97 47.42 48.83
388 NYSE DOW Tue, Oct 13, 2020 48.48 48.98 47.80 47.88
387 NYSE DOW Mon, Oct 12, 2020 49.40 49.50 48.26 48.58
386 NYSE DOW Fri, Oct 9, 2020 49.80 50.09 48.70 49.36
385 NYSE DOW Thu, Oct 8, 2020 48.62 49.41 48.48 49.38
384 NYSE DOW Wed, Oct 7, 2020 48.45 49.06 48.00 48.30
383 NYSE DOW Tue, Oct 6, 2020 49.12 49.79 47.86 47.88
382 NYSE DOW Mon, Oct 5, 2020 47.90 48.88 47.70 48.58
381 NYSE DOW Fri, Oct 2, 2020 45.37 47.47 45.13 47.31
380 NYSE DOW Thu, Oct 1, 2020 47.21 47.50 45.93 46.11
379 NYSE DOW Wed, Sep 30, 2020 47.19 48.12 46.61 47.05
378 NYSE DOW Tue, Sep 29, 2020 47.23 47.78 46.26 46.57
377 NYSE DOW Mon, Sep 28, 2020 46.50 48.28 46.50 47.48
376 NYSE DOW Fri, Sep 25, 2020 45.77 46.40 45.63 46.04
375 NYSE DOW Thu, Sep 24, 2020 46.67 46.99 45.69 46.41
374 NYSE DOW Wed, Sep 23, 2020 47.68 48.12 46.47 46.74
373 NYSE DOW Tue, Sep 22, 2020 47.98 48.16 47.20 47.80
372 NYSE DOW Mon, Sep 21, 2020 49.04 49.33 47.18 47.91
371 NYSE DOW Fri, Sep 18, 2020 50.53 51.23 50.25 50.37
370 NYSE DOW Thu, Sep 17, 2020 49.37 51.25 48.85 50.97
369 NYSE DOW Wed, Sep 16, 2020 50.19 51.10 49.43 49.70
368 NYSE DOW Tue, Sep 15, 2020 50.61 51.56 50.39 51.07
367 NYSE DOW Mon, Sep 14, 2020 50.07 50.51 49.70 50.09
366 NYSE DOW Fri, Sep 11, 2020 49.21 50.42 49.04 49.85
365 NYSE DOW Thu, Sep 10, 2020 49.30 49.75 48.66 48.70
364 NYSE DOW Wed, Sep 9, 2020 48.57 49.88 48.50 49.23
363 NYSE DOW Tue, Sep 8, 2020 47.69 48.42 47.44 47.93
362 NYSE DOW Fri, Sep 4, 2020 49.29 49.70 48.08 48.60
361 NYSE DOW Thu, Sep 3, 2020 49.28 49.80 47.92 48.39
360 NYSE DOW Wed, Sep 2, 2020 47.68 49.28 47.42 49.22
359 NYSE DOW Tue, Sep 1, 2020 44.79 47.28 44.47 47.27
358 NYSE DOW Mon, Aug 31, 2020 45.99 46.11 45.09 45.12
357 NYSE DOW Fri, Aug 28, 2020 45.41 46.21 44.97 46.05
356 NYSE DOW Thu, Aug 27, 2020 46.68 46.95 45.81 45.46
355 NYSE DOW Wed, Aug 26, 2020 45.68 46.66 45.28 46.34
354 NYSE DOW Tue, Aug 25, 2020 46.41 46.66 45.47 45.59
353 NYSE DOW Mon, Aug 24, 2020 44.30 46.15 44.02 46.12
352 NYSE DOW Fri, Aug 21, 2020 43.50 43.87 43.25 43.59
351 NYSE DOW Thu, Aug 20, 2020 44.02 44.14 43.53 43.69
350 NYSE DOW Wed, Aug 19, 2020 44.69 45.10 44.25 44.64
349 NYSE DOW Tue, Aug 18, 2020 44.41 45.03 44.31 44.71
348 NYSE DOW Mon, Aug 17, 2020 45.10 45.44 44.21 44.46
347 NYSE DOW Fri, Aug 14, 2020 43.95 45.14 43.83 44.87
346 NYSE DOW Thu, Aug 13, 2020 43.86 44.87 43.71 44.43
345 NYSE DOW Wed, Aug 12, 2020 45.22 45.38 43.93 44.28
344 NYSE DOW Tue, Aug 11, 2020 45.54 46.07 44.34 44.50
343 NYSE DOW Mon, Aug 10, 2020 42.81 44.89 42.81 44.80
342 NYSE DOW Fri, Aug 7, 2020 41.58 42.67 41.44 42.63
341 NYSE DOW Thu, Aug 6, 2020 41.69 42.32 41.06 42.05
340 NYSE DOW Wed, Aug 5, 2020 41.90 42.48 41.75 41.99
339 NYSE DOW Tue, Aug 4, 2020 40.04 41.87 39.90 41.32
338 NYSE DOW Mon, Aug 3, 2020 41.22 41.24 40.08 40.09
337 NYSE DOW Fri, Jul 31, 2020 41.49 41.92 40.59 41.06
336 NYSE DOW Thu, Jul 30, 2020 42.66 42.83 41.34 41.73
335 NYSE DOW Wed, Jul 29, 2020 42.80 43.64 42.74 43.52
334 NYSE DOW Tue, Jul 28, 2020 43.74 44.02 42.59 42.62
333 NYSE DOW Mon, Jul 27, 2020 42.81 44.48 42.43 44.00
332 NYSE DOW Fri, Jul 24, 2020 42.82 43.48 42.30 42.61
331 NYSE DOW Thu, Jul 23, 2020 43.00 43.20 41.88 42.82
330 NYSE DOW Wed, Jul 22, 2020 42.94 44.50 42.89 44.34
329 NYSE DOW Tue, Jul 21, 2020 42.50 43.43 42.45 43.04
328 NYSE DOW Mon, Jul 20, 2020 43.34 43.68 42.12 42.30
327 NYSE DOW Fri, Jul 17, 2020 44.07 44.15 42.96 43.67
326 NYSE DOW Thu, Jul 16, 2020 43.19 44.27 42.84 43.83
325 NYSE DOW Wed, Jul 15, 2020 43.65 44.10 42.56 43.33
324 NYSE DOW Tue, Jul 14, 2020 41.32 42.68 41.24 42.44
323 NYSE DOW Mon, Jul 13, 2020 41.10 41.84 40.50 41.24
322 NYSE DOW Fri, Jul 10, 2020 39.44 40.82 39.42 40.76
321 NYSE DOW Thu, Jul 9, 2020 40.39 40.52 39.17 39.44
320 NYSE DOW Wed, Jul 8, 2020 41.49 41.78 39.64 40.35
319 NYSE DOW Tue, Jul 7, 2020 41.74 42.07 41.17 41.69
318 NYSE DOW Mon, Jul 6, 2020 42.63 42.78 41.56 42.45
317 NYSE DOW Thu, Jul 2, 2020 41.66 42.25 40.91 41.59
316 NYSE DOW Wed, Jul 1, 2020 40.75 41.30 40.33 40.75
315 NYSE DOW Tue, Jun 30, 2020 40.59 40.95 39.76 40.76
314 NYSE DOW Mon, Jun 29, 2020 40.36 41.20 40.19 40.98
313 NYSE DOW Fri, Jun 26, 2020 39.56 40.00 38.73 39.80
312 NYSE DOW Thu, Jun 25, 2020 38.00 40.03 37.68 39.98
311 NYSE DOW Wed, Jun 24, 2020 40.60 40.72 38.32 38.45
310 NYSE DOW Tue, Jun 23, 2020 42.48 42.48 41.33 41.35
309 NYSE DOW Mon, Jun 22, 2020 41.46 42.13 40.67 41.74
308 NYSE DOW Fri, Jun 19, 2020 42.63 43.00 41.47 41.65
307 NYSE DOW Thu, Jun 18, 2020 40.65 41.99 40.38 41.58
306 NYSE DOW Wed, Jun 17, 2020 42.70 42.80 41.03 41.17
305 NYSE DOW Tue, Jun 16, 2020 44.16 44.50 41.44 42.25
304 NYSE DOW Mon, Jun 15, 2020 39.48 42.45 39.29 41.98
303 NYSE DOW Fri, Jun 12, 2020 41.82 41.92 39.99 41.23
302 NYSE DOW Thu, Jun 11, 2020 41.23 42.04 38.95 39.26
301 NYSE DOW Wed, Jun 10, 2020 44.39 44.50 43.40 43.58
300 NYSE DOW Tue, Jun 9, 2020 44.47 44.82 43.92 44.41
299 NYSE DOW Mon, Jun 8, 2020 44.08 45.93 44.08 45.90
298 NYSE DOW Fri, Jun 5, 2020 44.71 45.73 43.84 43.97
297 NYSE DOW Thu, Jun 4, 2020 41.50 42.76 41.32 42.71
296 NYSE DOW Wed, Jun 3, 2020 41.49 42.30 41.46 41.63
295 NYSE DOW Tue, Jun 2, 2020 39.20 41.23 39.09 40.60
294 NYSE DOW Mon, Jun 1, 2020 38.61 39.01 38.18 38.61
293 NYSE DOW Fri, May 29, 2020 38.14 38.99 37.72 38.60
292 NYSE DOW Thu, May 28, 2020 39.57 39.69 38.35 38.71
291 NYSE DOW Wed, May 27, 2020 39.95 40.67 39.03 39.12
290 NYSE DOW Tue, May 26, 2020 38.36 38.95 37.92 38.79
289 NYSE DOW Fri, May 22, 2020 35.68 36.18 35.37 36.12
288 NYSE DOW Thu, May 21, 2020 36.00 36.76 35.66 35.82
287 NYSE DOW Wed, May 20, 2020 36.34 37.00 35.76 36.18
286 NYSE DOW Tue, May 19, 2020 36.63 36.68 35.58 35.64
285 NYSE DOW Mon, May 18, 2020 35.88 38.01 35.71 36.74
284 NYSE DOW Fri, May 15, 2020 33.21 33.98 32.83 33.56
283 NYSE DOW Thu, May 14, 2020 31.19 33.55 30.90 33.51
282 NYSE DOW Wed, May 13, 2020 33.50 33.56 31.79 32.35
281 NYSE DOW Tue, May 12, 2020 34.25 35.41 33.75 33.79
280 NYSE DOW Mon, May 11, 2020 34.20 34.24 33.08 33.90
279 NYSE DOW Fri, May 8, 2020 33.78 34.37 33.37 34.33
278 NYSE DOW Thu, May 7, 2020 32.53 33.80 32.51 32.85
277 NYSE DOW Wed, May 6, 2020 32.71 33.38 31.88 31.96
276 NYSE DOW Tue, May 5, 2020 33.63 34.55 33.23 33.37
275 NYSE DOW Mon, May 4, 2020 32.10 33.14 31.76 33.06
274 NYSE DOW Fri, May 1, 2020 34.73 35.09 33.54 33.93
273 NYSE DOW Thu, Apr 30, 2020 37.27 37.35 36.05 36.69
272 NYSE DOW Wed, Apr 29, 2020 37.00 38.09 36.90 37.47
271 NYSE DOW Tue, Apr 28, 2020 35.48 36.19 34.71 35.87
270 NYSE DOW Mon, Apr 27, 2020 33.31 34.75 32.81 34.44
269 NYSE DOW Fri, Apr 24, 2020 33.04 33.35 32.24 33.12
268 NYSE DOW Thu, Apr 23, 2020 32.10 33.33 32.01 32.56
267 NYSE DOW Wed, Apr 22, 2020 31.80 32.03 30.88 31.84
266 NYSE DOW Tue, Apr 21, 2020 30.40 31.16 29.62 30.88
265 NYSE DOW Mon, Apr 20, 2020 32.18 32.83 31.50 31.53
264 NYSE DOW Fri, Apr 17, 2020 33.04 34.06 32.60 33.42
263 NYSE DOW Thu, Apr 16, 2020 32.69 32.69 30.65 31.63
262 NYSE DOW Wed, Apr 15, 2020 33.85 33.85 31.87 32.23
261 NYSE DOW Tue, Apr 14, 2020 36.37 37.14 35.09 35.37
260 NYSE DOW Mon, Apr 13, 2020 36.47 36.90 34.57 35.23
259 NYSE DOW Thu, Apr 9, 2020 35.75 37.74 35.54 36.56
258 NYSE DOW Wed, Apr 8, 2020 32.97 34.94 32.36 34.79
257 NYSE DOW Tue, Apr 7, 2020 32.76 35.07 31.81 32.33
256 NYSE DOW Mon, Apr 6, 2020 29.53 30.98 29.50 30.54
255 NYSE DOW Fri, Apr 3, 2020 27.78 28.57 27.42 27.97
254 NYSE DOW Thu, Apr 2, 2020 27.11 29.84 26.93 28.03
253 NYSE DOW Wed, Apr 1, 2020 27.84 28.27 26.94 27.04
252 NYSE DOW Tue, Mar 31, 2020 28.55 30.08 28.45 29.24
251 NYSE DOW Mon, Mar 30, 2020 28.31 29.39 27.81 28.65
250 NYSE DOW Fri, Mar 27, 2020 28.00 29.26 26.92 28.56
249 NYSE DOW Thu, Mar 26, 2020 30.28 31.30 28.95 29.68
248 NYSE DOW Wed, Mar 25, 2020 29.18 32.43 28.60 30.38
247 NYSE DOW Tue, Mar 24, 2020 28.66 29.96 26.90 28.47
246 NYSE DOW Mon, Mar 23, 2020 27.14 28.43 26.01 26.58
245 NYSE DOW Fri, Mar 20, 2020 28.59 29.69 26.59 27.44
244 NYSE DOW Thu, Mar 19, 2020 26.28 31.35 25.93 28.12
243 NYSE DOW Wed, Mar 18, 2020 24.84 28.29 24.51 26.44
242 NYSE DOW Tue, Mar 17, 2020 25.67 27.60 22.74 26.60
241 NYSE DOW Mon, Mar 16, 2020 23.10 25.43 21.95 22.00
240 NYSE DOW Fri, Mar 13, 2020 27.93 28.01 22.58 25.69
239 NYSE DOW Thu, Mar 12, 2020 25.45 26.39 22.39 23.67
238 NYSE DOW Wed, Mar 11, 2020 30.19 30.33 27.85 27.99
237 NYSE DOW Tue, Mar 10, 2020 32.51 33.33 29.32 31.40
236 NYSE DOW Mon, Mar 9, 2020 34.75 34.94 30.43 30.53
235 NYSE DOW Fri, Mar 6, 2020 38.72 39.69 38.31 38.97
234 NYSE DOW Thu, Mar 5, 2020 40.03 40.63 39.66 40.10
233 NYSE DOW Wed, Mar 4, 2020 41.45 41.97 40.21 41.91
232 NYSE DOW Tue, Mar 3, 2020 41.35 42.74 39.74 40.56
231 NYSE DOW Mon, Mar 2, 2020 41.05 41.42 39.78 41.42
230 NYSE DOW Fri, Feb 28, 2020 38.12 40.49 38.05 40.41
229 NYSE DOW Thu, Feb 27, 2020 41.33 41.46 39.50 39.55
228 NYSE DOW Wed, Feb 26, 2020 44.45 44.88 43.02 42.35
227 NYSE DOW Tue, Feb 25, 2020 46.50 46.54 43.58 43.95
226 NYSE DOW Mon, Feb 24, 2020 46.61 47.04 45.80 46.24
225 NYSE DOW Fri, Feb 21, 2020 48.58 48.77 48.08 48.30
224 NYSE DOW Thu, Feb 20, 2020 47.52 48.81 47.44 48.76
223 NYSE DOW Wed, Feb 19, 2020 47.82 48.29 47.41 47.56
222 NYSE DOW Tue, Feb 18, 2020 48.19 48.52 47.23 47.74
221 NYSE DOW Fri, Feb 14, 2020 48.51 48.94 48.38 48.63
220 NYSE DOW Thu, Feb 13, 2020 48.90 48.99 48.02 48.30
219 NYSE DOW Wed, Feb 12, 2020 49.69 50.37 48.99 49.38
218 NYSE DOW Tue, Feb 11, 2020 48.54 50.01 48.50 48.79
217 NYSE DOW Mon, Feb 10, 2020 47.80 48.72 47.80 48.19
216 NYSE DOW Fri, Feb 7, 2020 48.54 48.54 47.45 48.03
215 NYSE DOW Thu, Feb 6, 2020 49.61 49.66 48.56 49.20
214 NYSE DOW Wed, Feb 5, 2020 48.88 49.74 48.52 49.61
213 NYSE DOW Tue, Feb 4, 2020 47.65 48.38 47.44 48.05
212 NYSE DOW Mon, Feb 3, 2020 46.31 46.97 45.73 46.74
211 NYSE DOW Fri, Jan 31, 2020 47.70 47.87 45.92 46.07
210 NYSE DOW Thu, Jan 30, 2020 48.31 48.98 47.66 48.47
209 NYSE DOW Wed, Jan 29, 2020 48.98 49.95 48.60 49.67
208 NYSE DOW Tue, Jan 28, 2020 47.40 47.72 47.02 47.16
207 NYSE DOW Mon, Jan 27, 2020 47.31 47.58 46.64 47.18
206 NYSE DOW Fri, Jan 24, 2020 49.88 50.27 48.04 48.49
205 NYSE DOW Thu, Jan 23, 2020 50.22 50.75 49.15 50.25
204 NYSE DOW Wed, Jan 22, 2020 52.73 52.80 50.68 50.87
203 NYSE DOW Tue, Jan 21, 2020 52.98 53.15 52.20 52.60
202 NYSE DOW Fri, Jan 17, 2020 52.53 53.36 52.43 53.34
201 NYSE DOW Thu, Jan 16, 2020 52.58 52.87 52.17 52.48
200 NYSE DOW Wed, Jan 15, 2020 52.19 52.65 51.70 52.27
199 NYSE DOW Tue, Jan 14, 2020 52.19 52.97 51.95 52.24
198 NYSE DOW Mon, Jan 13, 2020 51.50 52.40 51.47 52.35
197 NYSE DOW Fri, Jan 10, 2020 52.86 52.87 51.40 51.50
196 NYSE DOW Thu, Jan 9, 2020 52.75 53.07 51.81 52.19
195 NYSE DOW Wed, Jan 8, 2020 52.41 53.17 51.92 52.73
194 NYSE DOW Tue, Jan 7, 2020 52.29 53.06 51.99 52.19
193 NYSE DOW Mon, Jan 6, 2020 52.32 52.88 52.00 52.21
192 NYSE DOW Fri, Jan 3, 2020 53.11 53.60 52.41 52.42
191 NYSE DOW Thu, Jan 2, 2020 55.23 55.54 53.64 53.75
190 NYSE DOW Tue, Dec 31, 2019 54.02 54.78 53.93 54.73
189 NYSE DOW Mon, Dec 30, 2019 54.86 55.05 54.24 54.34
188 NYSE DOW Fri, Dec 27, 2019 55.29 55.55 54.72 54.83
187 NYSE DOW Thu, Dec 26, 2019 54.98 55.23 54.52 55.22
186 NYSE DOW Tue, Dec 24, 2019 55.00 55.25 54.65 54.90
185 NYSE DOW Mon, Dec 23, 2019 54.49 55.05 54.22 54.93
184 NYSE DOW Fri, Dec 20, 2019 55.05 55.25 54.02 54.61
183 NYSE DOW Thu, Dec 19, 2019 54.43 54.87 54.06 54.52
182 NYSE DOW Wed, Dec 18, 2019 54.36 54.69 53.54 54.25
181 NYSE DOW Tue, Dec 17, 2019 54.10 54.74 53.93 54.66
180 NYSE DOW Mon, Dec 16, 2019 53.61 54.54 53.51 54.17
179 NYSE DOW Fri, Dec 13, 2019 54.64 54.82 53.25 53.28
178 NYSE DOW Thu, Dec 12, 2019 53.25 54.58 52.82 54.45
177 NYSE DOW Wed, Dec 11, 2019 53.50 54.07 53.05 53.10
176 NYSE DOW Tue, Dec 10, 2019 53.36 53.39 52.69 53.13
175 NYSE DOW Mon, Dec 9, 2019 53.96 53.98 52.99 53.27
174 NYSE DOW Fri, Dec 6, 2019 52.59 53.75 52.59 53.22
173 NYSE DOW Thu, Dec 5, 2019 52.53 52.65 51.68 52.00
172 NYSE DOW Wed, Dec 4, 2019 53.49 53.49 52.21 52.28
171 NYSE DOW Tue, Dec 3, 2019 51.96 52.01 51.05 51.82
170 NYSE DOW Mon, Dec 2, 2019 53.00 53.75 52.89 53.16
169 NYSE DOW Fri, Nov 29, 2019 54.01 54.28 53.12 53.37
168 NYSE DOW Wed, Nov 27, 2019 54.68 54.90 53.90 54.28
167 NYSE DOW Tue, Nov 26, 2019 55.20 55.75 54.82 54.67
166 NYSE DOW Mon, Nov 25, 2019 54.82 55.23 54.36 55.20
165 NYSE DOW Fri, Nov 22, 2019 53.98 54.66 53.60 54.20
164 NYSE DOW Thu, Nov 21, 2019 52.71 53.92 52.35 53.88
163 NYSE DOW Wed, Nov 20, 2019 53.14 53.45 52.10 52.67
162 NYSE DOW Tue, Nov 19, 2019 54.81 54.81 52.79 53.39
161 NYSE DOW Mon, Nov 18, 2019 54.75 54.91 54.12 54.32
160 NYSE DOW Fri, Nov 15, 2019 54.27 55.29 54.14 54.86
159 NYSE DOW Thu, Nov 14, 2019 53.30 54.14 53.15 53.95
158 NYSE DOW Wed, Nov 13, 2019 54.19 54.48 53.46 53.66
157 NYSE DOW Tue, Nov 12, 2019 56.00 56.11 54.53 55.16
156 NYSE DOW Mon, Nov 11, 2019 55.55 56.25 55.22 55.81
155 NYSE DOW Fri, Nov 8, 2019 55.50 55.99 55.02 55.99
154 NYSE DOW Thu, Nov 7, 2019 54.94 55.94 54.42 55.80
153 NYSE DOW Wed, Nov 6, 2019 54.16 54.74 53.81 54.28
152 NYSE DOW Tue, Nov 5, 2019 54.01 55.00 53.65 54.20
151 NYSE DOW Mon, Nov 4, 2019 52.65 54.41 52.46 54.17
150 NYSE DOW Fri, Nov 1, 2019 50.98 52.49 50.90 52.31
149 NYSE DOW Thu, Oct 31, 2019 50.88 51.03 49.71 50.49
148 NYSE DOW Wed, Oct 30, 2019 51.20 51.47 50.33 51.03
147 NYSE DOW Tue, Oct 29, 2019 50.96 51.63 50.37 51.49
146 NYSE DOW Mon, Oct 28, 2019 50.75 51.44 50.43 51.21
145 NYSE DOW Fri, Oct 25, 2019 49.78 50.76 48.90 50.48
144 NYSE DOW Thu, Oct 24, 2019 48.65 49.99 47.84 49.47
143 NYSE DOW Wed, Oct 23, 2019 46.78 47.51 46.55 47.23
142 NYSE DOW Tue, Oct 22, 2019 47.08 47.38 46.02 46.82
141 NYSE DOW Mon, Oct 21, 2019 48.59 48.97 47.09 47.12
140 NYSE DOW Fri, Oct 18, 2019 47.91 48.19 47.36 47.96
139 NYSE DOW Thu, Oct 17, 2019 47.44 48.54 47.14 47.81
138 NYSE DOW Wed, Oct 16, 2019 47.49 47.92 47.01 47.12
137 NYSE DOW Tue, Oct 15, 2019 46.82 48.10 46.53 47.20
136 NYSE DOW Mon, Oct 14, 2019 46.72 47.27 46.24 46.82
135 NYSE DOW Fri, Oct 11, 2019 45.75 47.72 45.50 47.13
134 NYSE DOW Thu, Oct 10, 2019 44.33 45.29 44.02 44.92
133 NYSE DOW Wed, Oct 9, 2019 44.39 44.54 44.00 44.01
132 NYSE DOW Tue, Oct 8, 2019 44.75 45.05 43.83 43.85
131 NYSE DOW Mon, Oct 7, 2019 45.08 45.77 44.77 45.17
130 NYSE DOW Fri, Oct 4, 2019 45.18 45.78 45.01 45.34
129 NYSE DOW Thu, Oct 3, 2019 44.85 45.39 44.37 45.31
128 NYSE DOW Wed, Oct 2, 2019 44.67 45.17 44.36 44.93
127 NYSE DOW Tue, Oct 1, 2019 47.94 48.57 45.90 45.97
126 NYSE DOW Mon, Sep 30, 2019 47.26 47.79 47.11 47.65
125 NYSE DOW Fri, Sep 27, 2019 47.40 47.88 47.01 47.07
124 NYSE DOW Thu, Sep 26, 2019 47.51 47.69 46.93 47.23
123 NYSE DOW Wed, Sep 25, 2019 46.55 47.97 46.13 47.68
122 NYSE DOW Tue, Sep 24, 2019 47.78 48.00 45.95 46.60
121 NYSE DOW Mon, Sep 23, 2019 47.39 48.22 47.12 47.91
120 NYSE DOW Fri, Sep 20, 2019 47.47 48.85 47.07 48.21
119 NYSE DOW Thu, Sep 19, 2019 48.12 48.41 47.49 47.64
118 NYSE DOW Wed, Sep 18, 2019 47.90 47.90 47.02 47.51
117 NYSE DOW Tue, Sep 17, 2019 48.67 49.09 47.61 48.00
116 NYSE DOW Mon, Sep 16, 2019 48.69 49.98 48.28 49.01
115 NYSE DOW Fri, Sep 13, 2019 47.64 48.44 47.25 48.20
114 NYSE DOW Thu, Sep 12, 2019 47.07 47.19 45.57 46.97
113 NYSE DOW Wed, Sep 11, 2019 46.52 47.05 45.58 46.88
112 NYSE DOW Tue, Sep 10, 2019 45.10 46.37 44.78 46.32
111 NYSE DOW Mon, Sep 9, 2019 43.53 44.63 43.26 44.45
110 NYSE DOW Fri, Sep 6, 2019 43.54 43.66 42.66 43.24
109 NYSE DOW Thu, Sep 5, 2019 43.15 43.97 43.09 43.36
108 NYSE DOW Wed, Sep 4, 2019 42.59 42.79 41.85 42.54
107 NYSE DOW Tue, Sep 3, 2019 42.14 42.23 41.15 41.80
106 NYSE DOW Fri, Aug 30, 2019 42.83 43.00 42.27 42.63
105 NYSE DOW Thu, Aug 29, 2019 42.33 43.00 42.21 42.37
104 NYSE DOW Wed, Aug 28, 2019 41.15 42.64 40.76 41.82
103 NYSE DOW Tue, Aug 27, 2019 41.19 41.73 40.92 41.17
102 NYSE DOW Mon, Aug 26, 2019 41.27 41.35 40.61 40.82
101 NYSE DOW Fri, Aug 23, 2019 42.00 42.02 40.44 40.71
100 NYSE DOW Thu, Aug 22, 2019 43.32 43.90 42.02 42.05
99 NYSE DOW Wed, Aug 21, 2019 43.85 44.24 43.24 43.28
98 NYSE DOW Tue, Aug 20, 2019 45.25 45.25 43.07 43.16
97 NYSE DOW Mon, Aug 19, 2019 45.36 45.86 45.15 45.60
96 NYSE DOW Fri, Aug 16, 2019 43.29 44.81 42.77 44.51
95 NYSE DOW Thu, Aug 15, 2019 44.34 44.37 42.96 43.38
94 NYSE DOW Wed, Aug 14, 2019 45.80 46.15 44.00 44.08
93 NYSE DOW Tue, Aug 13, 2019 45.78 47.76 45.58 46.85
92 NYSE DOW Mon, Aug 12, 2019 46.39 46.80 45.52 45.69
91 NYSE DOW Fri, Aug 9, 2019 46.42 46.99 46.10 46.64
90 NYSE DOW Thu, Aug 8, 2019 45.20 46.82 45.19 46.79
89 NYSE DOW Wed, Aug 7, 2019 44.10 45.00 43.91 44.89
88 NYSE DOW Tue, Aug 6, 2019 45.11 45.45 43.74 44.43
87 NYSE DOW Mon, Aug 5, 2019 45.06 45.13 44.07 44.77
86 NYSE DOW Fri, Aug 2, 2019 46.69 47.50 45.37 45.60
85 NYSE DOW Thu, Aug 1, 2019 48.15 48.60 46.78 46.85
84 NYSE DOW Wed, Jul 31, 2019 48.49 49.43 47.95 48.44
83 NYSE DOW Tue, Jul 30, 2019 47.78 48.44 47.78 48.40
82 NYSE DOW Mon, Jul 29, 2019 48.52 48.88 47.98 48.05
81 NYSE DOW Fri, Jul 26, 2019 50.27 50.30 48.92 49.11
80 NYSE DOW Thu, Jul 25, 2019 51.64 51.99 50.30 50.77
79 NYSE DOW Wed, Jul 24, 2019 52.50 52.99 52.04 52.79
78 NYSE DOW Tue, Jul 23, 2019 51.00 52.90 50.95 52.62
77 NYSE DOW Mon, Jul 22, 2019 51.50 51.57 50.60 50.88
76 NYSE DOW Fri, Jul 19, 2019 51.77 51.83 51.50 51.52
75 NYSE DOW Thu, Jul 18, 2019 51.55 52.05 51.28 51.75
74 NYSE DOW Wed, Jul 17, 2019 52.16 52.30 51.23 51.60
73 NYSE DOW Tue, Jul 16, 2019 50.95 52.64 50.95 52.32
72 NYSE DOW Mon, Jul 15, 2019 49.77 50.95 49.66 50.93
71 NYSE DOW Fri, Jul 12, 2019 48.46 50.04 48.08 49.71
70 NYSE DOW Thu, Jul 11, 2019 47.73 48.06 47.18 47.78
69 NYSE DOW Wed, Jul 10, 2019 48.34 48.42 47.52 47.55
68 NYSE DOW Tue, Jul 9, 2019 48.30 48.43 47.50 47.87
67 NYSE DOW Mon, Jul 8, 2019 49.34 49.50 48.39 48.52
66 NYSE DOW Fri, Jul 5, 2019 49.01 49.37 48.96 49.31
65 NYSE DOW Wed, Jul 3, 2019 49.46 49.65 49.20 49.33
64 NYSE DOW Tue, Jul 2, 2019 50.00 50.06 48.76 49.40
63 NYSE DOW Mon, Jul 1, 2019 50.00 50.20 49.52 50.16
62 NYSE DOW Fri, Jun 28, 2019 51.04 51.20 49.08 49.31
61 NYSE DOW Thu, Jun 27, 2019 50.61 51.14 50.53 50.91
60 NYSE DOW Wed, Jun 26, 2019 49.85 51.22 49.81 50.45
59 NYSE DOW Tue, Jun 25, 2019 49.49 50.22 49.05 49.69
58 NYSE DOW Mon, Jun 24, 2019 48.51 49.70 48.32 49.58
57 NYSE DOW Fri, Jun 21, 2019 48.82 49.27 48.31 48.36
56 NYSE DOW Thu, Jun 20, 2019 49.10 49.59 48.62 48.93
55 NYSE DOW Wed, Jun 19, 2019 49.95 50.24 48.33 48.50
54 NYSE DOW Tue, Jun 18, 2019 49.75 50.57 49.40 49.61
53 NYSE DOW Mon, Jun 17, 2019 50.06 50.33 49.05 49.35
52 NYSE DOW Fri, Jun 14, 2019 52.63 52.69 51.00 51.15
51 NYSE DOW Thu, Jun 13, 2019 52.68 52.95 52.04 52.88
50 NYSE DOW Wed, Jun 12, 2019 52.06 52.64 51.68 52.49
49 NYSE DOW Tue, Jun 11, 2019 52.00 52.17 51.56 52.04
48 NYSE DOW Mon, Jun 10, 2019 51.72 52.10 51.58 51.62
47 NYSE DOW Fri, Jun 7, 2019 51.13 51.69 50.87 51.30
46 NYSE DOW Thu, Jun 6, 2019 50.28 51.31 50.15 51.06
45 NYSE DOW Wed, Jun 5, 2019 50.49 50.57 49.05 50.34
44 NYSE DOW Tue, Jun 4, 2019 48.68 49.93 48.64 49.93
43 NYSE DOW Mon, Jun 3, 2019 46.85 47.96 46.85 47.96
42 NYSE DOW Fri, May 31, 2019 47.96 48.00 46.75 46.76
41 NYSE DOW Thu, May 30, 2019 48.12 48.59 48.02 48.47
40 NYSE DOW Wed, May 29, 2019 48.20 49.43 48.01 48.01
39 NYSE DOW Tue, May 28, 2019 49.37 49.43 48.10 48.56
38 NYSE DOW Fri, May 24, 2019 49.39 49.58 48.44 49.20
37 NYSE DOW Thu, May 23, 2019 49.50 49.86 48.21 48.71
36 NYSE DOW Wed, May 22, 2019 50.46 50.61 49.97 50.21
35 NYSE DOW Tue, May 21, 2019 50.28 51.19 50.02 50.63
34 NYSE DOW Mon, May 20, 2019 50.40 50.54 49.92 50.08
33 NYSE DOW Fri, May 17, 2019 52.34 52.52 50.66 50.80
32 NYSE DOW Thu, May 16, 2019 53.29 53.55 52.73 52.98
31 NYSE DOW Wed, May 15, 2019 51.98 53.33 51.67 52.95
30 NYSE DOW Tue, May 14, 2019 51.33 53.00 50.84 52.48
29 NYSE DOW Mon, May 13, 2019 52.28 52.55 50.76 50.95
28 NYSE DOW Fri, May 10, 2019 52.94 53.71 52.49 53.07
27 NYSE DOW Thu, May 9, 2019 52.26 53.14 51.55 52.93
26 NYSE DOW Wed, May 8, 2019 53.33 53.40 52.31 52.48
25 NYSE DOW Tue, May 7, 2019 52.86 53.33 52.65 52.95
24 NYSE DOW Mon, May 6, 2019 52.15 54.03 51.70 53.46
23 NYSE DOW Fri, May 3, 2019 53.20 53.35 51.72 53.30
22 NYSE DOW Thu, May 2, 2019 55.54 56.49 52.03 52.70
21 NYSE DOW Wed, May 1, 2019 56.82 57.48 55.88 56.13
20 NYSE DOW Tue, Apr 30, 2019 55.76 57.21 55.60 56.73
19 NYSE DOW Mon, Apr 29, 2019 55.05 55.69 54.80 55.50
18 NYSE DOW Fri, Apr 26, 2019 55.30 55.60 54.95 55.25
17 NYSE DOW Thu, Apr 25, 2019 55.76 55.98 54.82 55.33
16 NYSE DOW Wed, Apr 24, 2019 57.49 57.89 55.87 55.98
15 NYSE DOW Tue, Apr 23, 2019 57.29 57.84 57.00 57.64
14 NYSE DOW Mon, Apr 22, 2019 57.48 58.41 57.26 57.89
13 NYSE DOW Thu, Apr 18, 2019 58.36 58.61 57.55 57.77
12 NYSE DOW Wed, Apr 17, 2019 58.95 59.05 58.20 58.32
11 NYSE DOW Tue, Apr 16, 2019 58.71 58.99 57.84 58.50
10 NYSE DOW Mon, Apr 15, 2019 58.57 58.85 57.29 57.78
9 NYSE DOW Fri, Apr 12, 2019 55.93 58.33 55.93 58.30
8 NYSE DOW Thu, Apr 11, 2019 55.70 56.21 54.83 54.89
7 NYSE DOW Wed, Apr 10, 2019 55.99 56.41 55.10 55.71
6 NYSE DOW Tue, Apr 9, 2019 56.80 57.20 56.08 56.27
5 NYSE DOW Mon, Apr 8, 2019 56.50 58.39 56.27 57.15
4 NYSE DOW Fri, Apr 5, 2019 58.39 58.98 56.27 57.24
3 NYSE DOW Thu, Apr 4, 2019 57.20 60.52 57.10 59.71
2 NYSE DOW Wed, Apr 3, 2019 57.08 57.20 55.51 56.88
1 NYSE DOW Tue, Apr 2, 2019 55.12 57.39 54.30 56.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024