DJI - Delayed Quote • USD
At close: May 17 at 5:21 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 39,911.72 | 40,010.88 | 39,858.86 | 40,003.59 | 40,003.59 | 300,260,000 |
May 16, 2024 | 39,912.34 | 40,051.05 | 39,864.68 | 39,869.38 | 39,869.38 | 400,560,000 |
May 15, 2024 | 39,615.10 | 39,935.04 | 39,615.10 | 39,908.00 | 39,908.00 | 411,190,000 |
May 14, 2024 | 39,466.76 | 39,616.41 | 39,371.92 | 39,558.11 | 39,558.11 | 320,860,000 |
May 13, 2024 | 39,591.28 | 39,647.39 | 39,403.05 | 39,431.51 | 39,431.51 | 323,370,000 |
May 10, 2024 | 39,466.52 | 39,579.88 | 39,406.26 | 39,512.84 | 39,512.84 | 289,480,000 |
May 9, 2024 | 39,064.27 | 39,413.66 | 38,988.85 | 39,387.76 | 39,387.76 | 303,270,000 |
May 8, 2024 | 38,818.90 | 39,094.74 | 38,814.99 | 39,056.39 | 39,056.39 | 292,340,000 |
May 7, 2024 | 38,858.94 | 38,977.61 | 38,840.40 | 38,884.26 | 38,884.26 | 360,930,000 |
May 6, 2024 | 38,762.43 | 38,886.47 | 38,689.38 | 38,852.27 | 38,852.27 | 315,550,000 |
May 3, 2024 | 38,709.36 | 38,808.52 | 38,518.28 | 38,675.68 | 38,675.68 | 410,530,000 |
May 2, 2024 | 38,075.65 | 38,295.29 | 37,895.66 | 38,225.66 | 38,225.66 | 355,910,000 |
May 1, 2024 | 37,845.56 | 38,349.20 | 37,780.54 | 37,903.29 | 37,903.29 | 413,540,000 |
Apr 30, 2024 | 38,337.40 | 38,337.40 | 37,810.12 | 37,815.92 | 37,815.92 | 448,480,000 |
Apr 29, 2024 | 38,282.16 | 38,406.20 | 38,215.47 | 38,386.09 | 38,386.09 | 343,630,000 |
Apr 26, 2024 | 38,114.70 | 38,337.64 | 38,065.05 | 38,239.66 | 38,239.66 | 398,680,000 |
Apr 25, 2024 | 38,052.09 | 38,157.22 | 37,754.38 | 38,085.80 | 38,085.80 | 408,170,000 |
Apr 24, 2024 | 38,552.79 | 38,552.79 | 38,310.55 | 38,460.92 | 38,460.92 | 337,230,000 |
Apr 23, 2024 | 38,356.07 | 38,561.50 | 38,297.72 | 38,503.69 | 38,503.69 | 329,420,000 |
Apr 22, 2024 | 38,116.89 | 38,447.16 | 37,985.07 | 38,239.98 | 38,239.98 | 351,650,000 |
Apr 19, 2024 | 37,801.98 | 38,102.57 | 37,781.61 | 37,986.40 | 37,986.40 | 420,460,000 |
Apr 18, 2024 | 37,847.21 | 38,083.76 | 37,681.52 | 37,775.38 | 37,775.38 | 300,230,000 |
Apr 17, 2024 | 37,949.67 | 38,036.70 | 37,611.56 | 37,753.31 | 37,753.31 | 314,650,000 |
Apr 16, 2024 | 37,992.22 | 37,992.22 | 37,713.70 | 37,798.97 | 37,798.97 | 339,480,000 |
Apr 15, 2024 | 38,075.38 | 38,386.81 | 37,657.79 | 37,735.11 | 37,735.11 | 389,170,000 |
Apr 12, 2024 | 38,319.14 | 38,319.14 | 37,877.30 | 37,983.24 | 37,983.24 | 440,910,000 |
Apr 11, 2024 | 38,523.26 | 38,598.98 | 38,197.28 | 38,459.08 | 38,459.08 | 356,640,000 |
Apr 10, 2024 | 38,662.28 | 38,662.28 | 38,304.66 | 38,461.51 | 38,461.51 | 317,580,000 |
Apr 9, 2024 | 38,983.66 | 38,992.89 | 38,572.09 | 38,883.67 | 38,883.67 | 328,700,000 |
Apr 8, 2024 | 38,916.42 | 39,013.20 | 38,857.70 | 38,892.80 | 38,892.80 | 291,460,000 |
Apr 5, 2024 | 38,664.98 | 39,040.17 | 38,602.18 | 38,904.04 | 38,904.04 | 317,110,000 |
Apr 4, 2024 | 39,343.60 | 39,421.35 | 38,559.42 | 38,596.98 | 38,596.98 | 356,510,000 |
Apr 3, 2024 | 39,139.59 | 39,305.76 | 39,017.13 | 39,127.14 | 39,127.14 | 364,180,000 |
Apr 2, 2024 | 39,256.27 | 39,256.27 | 39,051.70 | 39,170.24 | 39,170.24 | 319,590,000 |
Apr 1, 2024 | 39,807.93 | 39,815.00 | 39,491.22 | 39,566.85 | 39,566.85 | 269,470,000 |
Mar 28, 2024 | 39,763.74 | 39,868.59 | 39,717.25 | 39,807.37 | 39,807.37 | 360,970,000 |
Mar 27, 2024 | 39,461.98 | 39,769.41 | 39,461.98 | 39,760.08 | 39,760.08 | 332,190,000 |
Mar 26, 2024 | 39,338.32 | 39,439.44 | 39,277.19 | 39,282.33 | 39,282.33 | 306,940,000 |
Mar 25, 2024 | 39,410.54 | 39,430.17 | 39,296.03 | 39,313.64 | 39,313.64 | 323,670,000 |
Mar 22, 2024 | 39,774.06 | 39,824.76 | 39,469.53 | 39,475.90 | 39,475.90 | 332,340,000 |
Mar 21, 2024 | 39,661.03 | 39,889.05 | 39,589.23 | 39,781.37 | 39,781.37 | 408,990,000 |
Mar 20, 2024 | 39,072.05 | 39,529.13 | 38,988.65 | 39,512.13 | 39,512.13 | 350,050,000 |
Mar 19, 2024 | 38,819.61 | 39,122.71 | 38,761.28 | 39,110.76 | 39,110.76 | 310,610,000 |
Mar 18, 2024 | 38,826.93 | 38,898.41 | 38,760.79 | 38,790.43 | 38,790.43 | 327,950,000 |
Mar 15, 2024 | 38,809.65 | 38,928.13 | 38,618.20 | 38,714.77 | 38,714.77 | 774,360,000 |
Mar 14, 2024 | 39,122.39 | 39,160.25 | 38,704.36 | 38,905.66 | 38,905.66 | 375,810,000 |
Mar 13, 2024 | 39,054.58 | 39,201.94 | 38,937.92 | 39,043.32 | 39,043.32 | 330,930,000 |
Mar 12, 2024 | 38,883.32 | 39,071.56 | 38,711.39 | 39,005.49 | 39,005.49 | 329,090,000 |
Mar 11, 2024 | 38,667.21 | 38,794.76 | 38,483.25 | 38,769.66 | 38,769.66 | 300,190,000 |
Mar 8, 2024 | 38,776.80 | 38,971.15 | 38,705.03 | 38,722.69 | 38,722.69 | 342,030,000 |
Mar 7, 2024 | 38,784.30 | 38,910.35 | 38,730.13 | 38,791.35 | 38,791.35 | 335,580,000 |
Mar 6, 2024 | 38,721.15 | 38,858.13 | 38,570.80 | 38,661.05 | 38,661.05 | 347,900,000 |
Mar 5, 2024 | 38,906.98 | 38,906.98 | 38,457.83 | 38,585.19 | 38,585.19 | 393,750,000 |
Mar 4, 2024 | 38,968.77 | 39,087.86 | 38,913.30 | 38,989.83 | 38,989.83 | 386,290,000 |
Mar 1, 2024 | 38,989.51 | 39,120.36 | 38,850.50 | 39,087.38 | 39,087.38 | 331,030,000 |
Feb 29, 2024 | 39,013.75 | 39,074.13 | 38,809.28 | 38,996.39 | 38,996.39 | 519,690,000 |
Feb 28, 2024 | 38,938.08 | 38,956.46 | 38,741.68 | 38,949.02 | 38,949.02 | 272,560,000 |
Feb 27, 2024 | 39,087.90 | 39,087.90 | 38,881.90 | 38,972.41 | 38,972.41 | 272,860,000 |
Feb 26, 2024 | 39,144.79 | 39,245.89 | 39,025.80 | 39,069.23 | 39,069.23 | 296,930,000 |
Feb 23, 2024 | 39,127.97 | 39,282.28 | 39,094.36 | 39,131.53 | 39,131.53 | 286,910,000 |
Feb 22, 2024 | 38,845.19 | 39,149.61 | 38,802.07 | 39,069.11 | 39,069.11 | 324,630,000 |
Feb 21, 2024 | 38,483.66 | 38,618.03 | 38,338.58 | 38,612.24 | 38,612.24 | 279,510,000 |
Feb 20, 2024 | 38,576.26 | 38,663.09 | 38,460.20 | 38,563.80 | 38,563.80 | 335,990,000 |
Feb 16, 2024 | 38,751.71 | 38,825.03 | 38,583.24 | 38,627.99 | 38,627.99 | 282,210,000 |
Feb 15, 2024 | 38,397.94 | 38,781.89 | 38,397.94 | 38,773.12 | 38,773.12 | 303,840,000 |
Feb 14, 2024 | 38,372.67 | 38,442.56 | 38,194.62 | 38,424.27 | 38,424.27 | 274,610,000 |
Feb 13, 2024 | 38,699.17 | 38,699.17 | 38,039.86 | 38,272.75 | 38,272.75 | 318,390,000 |
Feb 12, 2024 | 38,656.76 | 38,927.08 | 38,628.92 | 38,797.38 | 38,797.38 | 273,020,000 |
Feb 9, 2024 | 38,731.97 | 38,734.28 | 38,567.90 | 38,671.69 | 38,671.69 | 299,970,000 |
Feb 8, 2024 | 38,702.11 | 38,755.68 | 38,544.36 | 38,726.33 | 38,726.33 | 315,510,000 |
Feb 7, 2024 | 38,613.89 | 38,748.11 | 38,571.01 | 38,677.36 | 38,677.36 | 302,210,000 |
Feb 6, 2024 | 38,392.90 | 38,545.28 | 38,350.46 | 38,521.36 | 38,521.36 | 276,140,000 |
Feb 5, 2024 | 38,546.77 | 38,633.88 | 38,220.40 | 38,380.12 | 38,380.12 | 322,290,000 |
Feb 2, 2024 | 38,448.10 | 38,783.62 | 38,336.57 | 38,654.42 | 38,654.42 | 379,760,000 |
Feb 1, 2024 | 38,175.34 | 38,522.50 | 38,106.84 | 38,519.84 | 38,519.84 | 321,830,000 |
Jan 31, 2024 | 38,426.78 | 38,588.86 | 38,139.66 | 38,150.30 | 38,150.30 | 453,250,000 |
Jan 30, 2024 | 38,298.23 | 38,497.39 | 38,257.80 | 38,467.31 | 38,467.31 | 326,640,000 |
Jan 29, 2024 | 38,115.83 | 38,343.93 | 38,061.17 | 38,333.45 | 38,333.45 | 312,480,000 |
Jan 26, 2024 | 38,006.68 | 38,215.31 | 37,997.77 | 38,109.43 | 38,109.43 | 387,000,000 |
Jan 25, 2024 | 37,862.57 | 38,057.53 | 37,796.47 | 38,049.13 | 38,049.13 | 402,970,000 |
Jan 24, 2024 | 37,975.37 | 38,064.22 | 37,795.71 | 37,806.39 | 37,806.39 | 336,090,000 |
Jan 23, 2024 | 37,959.79 | 37,980.73 | 37,804.99 | 37,905.45 | 37,905.45 | 334,110,000 |
Jan 22, 2024 | 37,919.55 | 38,109.20 | 37,911.61 | 38,001.81 | 38,001.81 | 339,560,000 |
Jan 19, 2024 | 37,572.50 | 37,933.73 | 37,451.71 | 37,863.80 | 37,863.80 | 377,650,000 |
Jan 18, 2024 | 37,300.81 | 37,522.29 | 37,122.95 | 37,468.61 | 37,468.61 | 340,620,000 |
Jan 17, 2024 | 37,281.86 | 37,371.66 | 37,132.89 | 37,266.67 | 37,266.67 | 290,880,000 |
Jan 16, 2024 | 37,493.54 | 37,543.18 | 37,201.39 | 37,361.12 | 37,361.12 | 378,280,000 |
Jan 12, 2024 | 37,818.05 | 37,825.27 | 37,470.19 | 37,592.98 | 37,592.98 | 279,250,000 |
Jan 11, 2024 | 37,747.14 | 37,801.90 | 37,424.28 | 37,711.02 | 37,711.02 | 299,540,000 |
Jan 10, 2024 | 37,552.91 | 37,740.77 | 37,524.40 | 37,695.73 | 37,695.73 | 279,540,000 |
Jan 9, 2024 | 37,523.55 | 37,552.38 | 37,373.30 | 37,525.16 | 37,525.16 | 289,860,000 |
Jan 8, 2024 | 37,327.37 | 37,692.92 | 37,249.24 | 37,683.01 | 37,683.01 | 362,200,000 |
Jan 5, 2024 | 37,455.46 | 37,623.62 | 37,323.82 | 37,466.11 | 37,466.11 | 299,480,000 |
Jan 4, 2024 | 37,425.28 | 37,716.41 | 37,425.28 | 37,440.34 | 37,440.34 | 380,220,000 |
Jan 3, 2024 | 37,629.23 | 37,629.23 | 37,401.85 | 37,430.19 | 37,430.19 | 322,010,000 |
Jan 2, 2024 | 37,566.22 | 37,790.08 | 37,495.91 | 37,715.04 | 37,715.04 | 350,280,000 |
Dec 29, 2023 | 37,701.63 | 37,759.43 | 37,538.80 | 37,689.54 | 37,689.54 | 234,570,000 |
Dec 28, 2023 | 37,661.52 | 37,778.85 | 37,650.98 | 37,710.10 | 37,710.10 | 199,550,000 |
Dec 27, 2023 | 37,518.62 | 37,683.70 | 37,488.60 | 37,656.52 | 37,656.52 | 245,530,000 |
Dec 26, 2023 | 37,405.90 | 37,617.99 | 37,371.83 | 37,545.33 | 37,545.33 | 212,420,000 |
Dec 22, 2023 | 37,349.27 | 37,534.52 | 37,268.88 | 37,385.97 | 37,385.97 | 252,970,000 |
Dec 21, 2023 | 37,225.32 | 37,418.76 | 37,127.05 | 37,404.35 | 37,404.35 | 253,120,000 |
Dec 20, 2023 | 37,520.13 | 37,641.30 | 37,073.04 | 37,082.00 | 37,082.00 | 303,450,000 |
Dec 19, 2023 | 37,311.82 | 37,562.83 | 37,311.82 | 37,557.92 | 37,557.92 | 272,740,000 |
Dec 18, 2023 | 37,330.14 | 37,393.45 | 37,284.85 | 37,306.02 | 37,306.02 | 292,120,000 |
Dec 15, 2023 | 37,194.50 | 37,347.60 | 37,092.02 | 37,305.16 | 37,305.16 | 788,160,000 |
Dec 14, 2023 | 37,115.63 | 37,287.50 | 37,051.52 | 37,248.35 | 37,248.35 | 455,820,000 |
Dec 13, 2023 | 36,601.80 | 37,094.85 | 36,523.59 | 37,090.24 | 37,090.24 | 354,790,000 |
Dec 12, 2023 | 36,442.10 | 36,596.11 | 36,373.22 | 36,577.94 | 36,577.94 | 292,770,000 |
Dec 11, 2023 | 36,254.33 | 36,416.18 | 36,231.19 | 36,404.93 | 36,404.93 | 342,490,000 |
Dec 8, 2023 | 36,084.82 | 36,296.20 | 36,061.64 | 36,247.87 | 36,247.87 | 295,180,000 |
Dec 7, 2023 | 36,124.17 | 36,164.17 | 36,021.95 | 36,117.38 | 36,117.38 | 287,280,000 |
Dec 6, 2023 | 36,183.73 | 36,292.58 | 36,024.25 | 36,054.43 | 36,054.43 | 283,240,000 |
Dec 5, 2023 | 36,135.65 | 36,164.68 | 36,010.85 | 36,124.56 | 36,124.56 | 309,250,000 |
Dec 4, 2023 | 36,089.38 | 36,238.18 | 36,029.69 | 36,204.44 | 36,204.44 | 329,450,000 |
Dec 1, 2023 | 35,914.45 | 36,264.85 | 35,914.45 | 36,245.50 | 36,245.50 | 321,840,000 |
Nov 30, 2023 | 35,596.57 | 35,970.70 | 35,592.22 | 35,950.89 | 35,950.89 | 435,540,000 |
Nov 29, 2023 | 35,436.80 | 35,579.13 | 35,405.89 | 35,430.42 | 35,430.42 | 299,330,000 |
Nov 28, 2023 | 35,332.13 | 35,518.67 | 35,307.73 | 35,416.98 | 35,416.98 | 256,210,000 |
Nov 27, 2023 | 35,376.44 | 35,410.37 | 35,280.57 | 35,333.47 | 35,333.47 | 258,340,000 |
Nov 24, 2023 | 35,299.90 | 35,399.44 | 35,299.90 | 35,390.15 | 35,390.15 | 117,040,000 |
Nov 22, 2023 | 35,189.33 | 35,315.20 | 35,155.80 | 35,273.03 | 35,273.03 | 237,290,000 |
Nov 21, 2023 | 35,104.84 | 35,118.04 | 35,038.44 | 35,088.29 | 35,088.29 | 271,120,000 |
Nov 20, 2023 | 34,932.49 | 35,227.48 | 34,907.98 | 35,151.04 | 35,151.04 | 331,050,000 |
Nov 17, 2023 | 34,964.82 | 35,028.22 | 34,882.82 | 34,947.28 | 34,947.28 | 334,820,000 |
Nov 16, 2023 | 34,868.03 | 35,022.46 | 34,818.03 | 34,945.47 | 34,945.47 | 435,540,000 |
Nov 15, 2023 | 34,906.72 | 35,051.10 | 34,868.48 | 34,991.21 | 34,991.21 | 347,790,000 |
Nov 14, 2023 | 34,581.20 | 34,931.01 | 34,581.20 | 34,827.70 | 34,827.70 | 328,050,000 |
Nov 13, 2023 | 34,259.25 | 34,405.84 | 34,205.81 | 34,337.87 | 34,337.87 | 245,090,000 |
Nov 10, 2023 | 34,020.82 | 34,310.36 | 33,905.62 | 34,283.10 | 34,283.10 | 302,460,000 |
Nov 9, 2023 | 34,163.71 | 34,167.54 | 33,859.77 | 33,891.94 | 33,891.94 | 325,400,000 |
Nov 8, 2023 | 34,185.92 | 34,252.75 | 33,996.20 | 34,112.27 | 34,112.27 | 280,330,000 |
Nov 7, 2023 | 34,075.65 | 34,206.98 | 34,026.72 | 34,152.60 | 34,152.60 | 281,790,000 |
Nov 6, 2023 | 34,092.61 | 34,167.26 | 33,989.72 | 34,095.86 | 34,095.86 | 265,570,000 |
Nov 3, 2023 | 33,988.83 | 34,163.63 | 33,946.60 | 34,061.32 | 34,061.32 | 311,000,000 |
Nov 2, 2023 | 33,457.82 | 33,852.96 | 33,450.03 | 33,839.08 | 33,839.08 | 304,350,000 |
Nov 1, 2023 | 33,081.87 | 33,337.15 | 33,010.85 | 33,274.58 | 33,274.58 | 307,570,000 |
Oct 31, 2023 | 33,029.11 | 33,070.28 | 32,787.12 | 33,052.87 | 33,052.87 | 306,950,000 |
Oct 30, 2023 | 32,537.54 | 33,002.97 | 32,537.54 | 32,928.96 | 32,928.96 | 298,640,000 |
Oct 27, 2023 | 32,782.40 | 32,787.56 | 32,327.20 | 32,417.59 | 32,417.59 | 376,970,000 |
Oct 26, 2023 | 33,017.17 | 33,105.03 | 32,743.99 | 32,784.30 | 32,784.30 | 379,880,000 |
Oct 25, 2023 | 33,203.53 | 33,267.91 | 32,989.72 | 33,035.93 | 33,035.93 | 355,690,000 |
Oct 24, 2023 | 33,089.64 | 33,272.19 | 32,988.43 | 33,141.38 | 33,141.38 | 359,230,000 |
Oct 23, 2023 | 32,993.02 | 33,234.85 | 32,892.19 | 32,936.41 | 32,936.41 | 342,500,000 |
Oct 20, 2023 | 33,365.27 | 33,425.77 | 33,118.12 | 33,127.28 | 33,127.28 | 325,530,000 |
Oct 19, 2023 | 33,669.52 | 33,852.39 | 33,368.58 | 33,414.17 | 33,414.17 | 304,320,000 |
Oct 18, 2023 | 33,960.25 | 33,991.51 | 33,598.64 | 33,665.08 | 33,665.08 | 285,410,000 |
Oct 17, 2023 | 33,869.84 | 34,147.63 | 33,854.70 | 33,997.65 | 33,997.65 | 281,010,000 |
Oct 16, 2023 | 33,832.42 | 34,088.98 | 33,832.42 | 33,984.54 | 33,984.54 | 270,060,000 |
Oct 13, 2023 | 33,733.34 | 33,957.72 | 33,551.58 | 33,670.29 | 33,670.29 | 306,340,000 |
Oct 12, 2023 | 33,845.65 | 33,863.80 | 33,455.60 | 33,631.14 | 33,631.14 | 289,160,000 |
Oct 11, 2023 | 33,822.20 | 33,882.55 | 33,612.25 | 33,804.87 | 33,804.87 | 256,560,000 |
Oct 10, 2023 | 33,683.41 | 33,898.22 | 33,604.32 | 33,739.30 | 33,739.30 | 255,640,000 |
Oct 9, 2023 | 33,259.84 | 33,631.81 | 33,253.69 | 33,604.65 | 33,604.65 | 228,760,000 |
Oct 6, 2023 | 33,040.70 | 33,557.69 | 32,846.94 | 33,407.58 | 33,407.58 | 332,990,000 |
Oct 5, 2023 | 33,099.23 | 33,174.38 | 32,941.56 | 33,119.57 | 33,119.57 | 277,250,000 |
Oct 4, 2023 | 33,034.18 | 33,156.45 | 32,873.23 | 33,129.55 | 33,129.55 | 287,030,000 |
Oct 3, 2023 | 33,318.84 | 33,398.54 | 32,916.20 | 33,002.38 | 33,002.38 | 293,450,000 |
Oct 2, 2023 | 33,455.50 | 33,511.91 | 33,219.56 | 33,433.35 | 33,433.35 | 275,630,000 |
Sep 29, 2023 | 33,882.61 | 33,893.68 | 33,407.45 | 33,507.50 | 33,507.50 | 319,830,000 |
Sep 28, 2023 | 33,519.44 | 33,777.90 | 33,473.50 | 33,666.34 | 33,666.34 | 275,610,000 |
Sep 27, 2023 | 33,682.81 | 33,731.65 | 33,306.30 | 33,550.27 | 33,550.27 | 300,330,000 |
Sep 26, 2023 | 33,862.68 | 33,879.93 | 33,569.60 | 33,618.88 | 33,618.88 | 280,100,000 |
Sep 25, 2023 | 33,907.59 | 34,017.53 | 33,780.67 | 34,006.88 | 34,006.88 | 229,450,000 |
Sep 22, 2023 | 34,077.08 | 34,156.15 | 33,947.24 | 33,963.84 | 33,963.84 | 268,760,000 |
Sep 21, 2023 | 34,332.23 | 34,378.30 | 34,058.72 | 34,070.42 | 34,070.42 | 331,930,000 |
Sep 20, 2023 | 34,575.50 | 34,776.28 | 34,434.29 | 34,440.88 | 34,440.88 | 291,650,000 |
Sep 19, 2023 | 34,571.84 | 34,597.56 | 34,311.69 | 34,517.73 | 34,517.73 | 282,830,000 |
Sep 18, 2023 | 34,612.29 | 34,725.06 | 34,545.35 | 34,624.30 | 34,624.30 | 252,700,000 |
Sep 15, 2023 | 34,902.04 | 34,902.04 | 34,572.27 | 34,618.24 | 34,618.24 | 582,160,000 |
Sep 14, 2023 | 34,687.50 | 34,977.97 | 34,687.50 | 34,907.11 | 34,907.11 | 305,180,000 |
Sep 13, 2023 | 34,667.28 | 34,767.11 | 34,509.95 | 34,575.53 | 34,575.53 | 295,480,000 |
Sep 12, 2023 | 34,620.02 | 34,852.61 | 34,560.55 | 34,645.99 | 34,645.99 | 318,670,000 |
Sep 11, 2023 | 34,650.01 | 34,784.52 | 34,578.59 | 34,663.72 | 34,663.72 | 291,720,000 |
Sep 8, 2023 | 34,487.41 | 34,627.85 | 34,473.57 | 34,576.59 | 34,576.59 | 293,990,000 |
Sep 7, 2023 | 34,351.18 | 34,560.86 | 34,351.18 | 34,500.73 | 34,500.73 | 386,980,000 |
Sep 6, 2023 | 34,611.68 | 34,611.68 | 34,291.56 | 34,443.19 | 34,443.19 | 308,900,000 |
Sep 5, 2023 | 34,843.22 | 34,871.26 | 34,635.63 | 34,641.97 | 34,641.97 | 283,540,000 |
Sep 1, 2023 | 34,876.24 | 34,979.18 | 34,720.70 | 34,837.71 | 34,837.71 | 286,370,000 |
Aug 31, 2023 | 34,909.09 | 35,070.21 | 34,719.77 | 34,721.91 | 34,721.91 | 341,900,000 |
Aug 30, 2023 | 34,847.80 | 35,025.57 | 34,811.74 | 34,890.24 | 34,890.24 | 236,070,000 |
Aug 29, 2023 | 34,531.12 | 34,864.42 | 34,531.12 | 34,852.67 | 34,852.67 | 262,550,000 |
Aug 28, 2023 | 34,441.64 | 34,652.91 | 34,441.64 | 34,559.98 | 34,559.98 | 224,640,000 |
Aug 25, 2023 | 34,217.06 | 34,441.91 | 34,029.22 | 34,346.90 | 34,346.90 | 257,440,000 |
Aug 24, 2023 | 34,439.83 | 34,694.68 | 34,093.65 | 34,099.42 | 34,099.42 | 342,520,000 |
Aug 23, 2023 | 34,338.59 | 34,534.72 | 34,321.00 | 34,472.98 | 34,472.98 | 360,610,000 |
Aug 22, 2023 | 34,494.17 | 34,514.04 | 34,256.84 | 34,288.83 | 34,288.83 | 279,200,000 |
Aug 21, 2023 | 34,531.28 | 34,570.96 | 34,248.46 | 34,463.69 | 34,463.69 | 396,490,000 |
Aug 18, 2023 | 34,368.36 | 34,587.07 | 34,263.19 | 34,500.66 | 34,500.66 | 320,680,000 |
Aug 17, 2023 | 34,829.61 | 34,888.48 | 34,440.73 | 34,474.83 | 34,474.83 | 392,850,000 |
Aug 16, 2023 | 34,914.96 | 35,133.56 | 34,757.37 | 34,765.74 | 34,765.74 | 332,310,000 |
Aug 15, 2023 | 35,219.37 | 35,219.37 | 34,908.50 | 34,946.39 | 34,946.39 | 323,920,000 |
Aug 14, 2023 | 35,273.89 | 35,335.45 | 35,169.97 | 35,307.63 | 35,307.63 | 300,250,000 |
Aug 11, 2023 | 35,111.36 | 35,354.60 | 35,059.99 | 35,281.40 | 35,281.40 | 277,840,000 |
Aug 10, 2023 | 35,231.54 | 35,578.58 | 35,107.60 | 35,176.15 | 35,176.15 | 337,110,000 |
Aug 9, 2023 | 35,324.28 | 35,370.89 | 35,058.73 | 35,123.36 | 35,123.36 | 306,680,000 |
Aug 8, 2023 | 35,345.40 | 35,346.64 | 35,007.41 | 35,314.49 | 35,314.49 | 303,840,000 |
Aug 7, 2023 | 35,125.60 | 35,497.38 | 35,125.60 | 35,473.13 | 35,473.13 | 300,150,000 |
Aug 4, 2023 | 35,230.13 | 35,506.88 | 35,033.76 | 35,065.62 | 35,065.62 | 338,290,000 |
Aug 3, 2023 | 35,194.56 | 35,348.20 | 35,122.32 | 35,215.89 | 35,215.89 | 254,960,000 |
Aug 2, 2023 | 35,551.92 | 35,551.92 | 35,226.26 | 35,282.52 | 35,282.52 | 298,570,000 |
Aug 1, 2023 | 35,585.99 | 35,679.13 | 35,526.61 | 35,630.68 | 35,630.68 | 259,490,000 |
Jul 31, 2023 | 35,465.97 | 35,566.95 | 35,430.22 | 35,559.53 | 35,559.53 | 327,410,000 |
Jul 28, 2023 | 35,443.49 | 35,565.51 | 35,355.15 | 35,459.29 | 35,459.29 | 369,000,000 |
Jul 27, 2023 | 35,558.79 | 35,645.35 | 35,216.58 | 35,282.72 | 35,282.72 | 352,230,000 |
Jul 26, 2023 | 35,345.99 | 35,633.61 | 35,306.27 | 35,520.12 | 35,520.12 | 346,240,000 |
Jul 25, 2023 | 35,421.49 | 35,527.57 | 35,365.26 | 35,438.07 | 35,438.07 | 299,530,000 |
Jul 24, 2023 | 35,230.79 | 35,463.97 | 35,230.79 | 35,411.24 | 35,411.24 | 284,460,000 |
Jul 21, 2023 | 35,274.32 | 35,340.66 | 35,186.05 | 35,227.69 | 35,227.69 | 465,270,000 |
Jul 20, 2023 | 35,091.98 | 35,372.77 | 35,091.98 | 35,225.18 | 35,225.18 | 340,880,000 |
Jul 19, 2023 | 34,991.21 | 35,234.05 | 34,991.21 | 35,061.21 | 35,061.21 | 365,130,000 |
Jul 18, 2023 | 34,597.08 | 34,986.36 | 34,530.61 | 34,951.93 | 34,951.93 | 385,940,000 |
Jul 17, 2023 | 34,499.74 | 34,665.15 | 34,418.72 | 34,585.35 | 34,585.35 | 359,780,000 |
Jul 14, 2023 | 34,425.33 | 34,592.26 | 34,425.33 | 34,509.03 | 34,509.03 | 293,540,000 |
Jul 13, 2023 | 34,412.31 | 34,482.26 | 34,365.33 | 34,395.14 | 34,395.14 | 267,180,000 |
Jul 12, 2023 | 34,395.28 | 34,586.94 | 34,308.78 | 34,347.43 | 34,347.43 | 331,410,000 |
Jul 11, 2023 | 34,056.94 | 34,288.87 | 33,993.01 | 34,261.42 | 34,261.42 | 278,940,000 |
Jul 10, 2023 | 33,705.68 | 33,958.36 | 33,705.68 | 33,944.40 | 33,944.40 | 299,200,000 |
Jul 7, 2023 | 33,837.07 | 34,036.38 | 33,716.75 | 33,734.88 | 33,734.88 | 272,730,000 |
Jul 6, 2023 | 34,171.39 | 34,171.39 | 33,771.47 | 33,922.26 | 33,922.26 | 293,840,000 |
Jul 5, 2023 | 34,344.72 | 34,376.11 | 34,226.98 | 34,288.64 | 34,288.64 | 274,570,000 |
Jul 3, 2023 | 34,369.78 | 34,465.60 | 34,286.54 | 34,418.47 | 34,418.47 | 157,590,000 |
Jun 30, 2023 | 34,269.92 | 34,467.35 | 34,269.92 | 34,407.60 | 34,407.60 | 351,060,000 |
Jun 29, 2023 | 33,854.57 | 34,147.68 | 33,828.63 | 34,122.42 | 34,122.42 | 279,940,000 |
Jun 28, 2023 | 33,881.38 | 33,903.76 | 33,755.92 | 33,852.66 | 33,852.66 | 268,050,000 |
Jun 27, 2023 | 33,739.03 | 33,975.65 | 33,730.39 | 33,926.74 | 33,926.74 | 293,210,000 |
Jun 26, 2023 | 33,730.79 | 33,819.49 | 33,610.32 | 33,714.71 | 33,714.71 | 265,330,000 |
Jun 23, 2023 | 33,835.66 | 33,835.66 | 33,646.49 | 33,727.43 | 33,727.43 | 379,800,000 |
Jun 22, 2023 | 33,900.47 | 34,003.56 | 33,835.39 | 33,946.71 | 33,946.71 | 275,600,000 |
Jun 21, 2023 | 33,990.56 | 34,097.93 | 33,876.17 | 33,951.52 | 33,951.52 | 323,690,000 |
Jun 20, 2023 | 34,206.66 | 34,206.66 | 33,915.93 | 34,053.87 | 34,053.87 | 334,810,000 |
Jun 16, 2023 | 34,464.02 | 34,588.68 | 34,285.69 | 34,299.12 | 34,299.12 | 595,230,000 |
Jun 15, 2023 | 33,945.98 | 34,488.98 | 33,945.98 | 34,408.06 | 34,408.06 | 361,400,000 |
Jun 14, 2023 | 34,044.70 | 34,151.42 | 33,783.55 | 33,979.33 | 33,979.33 | 354,910,000 |
Jun 13, 2023 | 34,111.08 | 34,310.28 | 34,107.98 | 34,212.12 | 34,212.12 | 308,790,000 |
Jun 12, 2023 | 33,906.80 | 34,077.84 | 33,878.46 | 34,066.33 | 34,066.33 | 308,130,000 |
Jun 9, 2023 | 33,852.44 | 33,975.32 | 33,787.16 | 33,876.78 | 33,876.78 | 262,310,000 |
Jun 8, 2023 | 33,656.98 | 33,873.81 | 33,630.04 | 33,833.61 | 33,833.61 | 269,160,000 |
Jun 7, 2023 | 33,562.47 | 33,708.78 | 33,546.11 | 33,665.02 | 33,665.02 | 347,400,000 |
Jun 6, 2023 | 33,547.67 | 33,631.25 | 33,399.69 | 33,573.28 | 33,573.28 | 294,070,000 |
Jun 5, 2023 | 33,771.13 | 33,804.22 | 33,552.79 | 33,562.86 | 33,562.86 | 367,170,000 |
Jun 2, 2023 | 33,187.58 | 33,805.00 | 33,187.58 | 33,762.76 | 33,762.76 | 383,590,000 |
Jun 1, 2023 | 32,929.85 | 33,167.75 | 32,704.51 | 33,061.57 | 33,061.57 | 349,460,000 |
May 31, 2023 | 32,948.71 | 32,984.83 | 32,739.73 | 32,908.27 | 32,908.27 | 689,990,000 |
May 30, 2023 | 33,103.65 | 33,132.70 | 32,893.97 | 33,042.78 | 33,042.78 | 322,700,000 |
May 26, 2023 | 32,795.50 | 33,162.06 | 32,795.50 | 33,093.34 | 33,093.34 | 330,290,000 |
May 25, 2023 | 32,854.26 | 32,870.43 | 32,586.56 | 32,764.65 | 32,764.65 | 364,670,000 |
May 24, 2023 | 33,021.76 | 33,031.75 | 32,752.44 | 32,799.92 | 32,799.92 | 246,180,000 |
May 23, 2023 | 33,190.60 | 33,310.17 | 33,013.29 | 33,055.51 | 33,055.51 | 291,550,000 |
May 22, 2023 | 33,408.54 | 33,512.30 | 33,207.85 | 33,286.58 | 33,286.58 | 268,900,000 |
May 19, 2023 | 33,582.95 | 33,652.90 | 33,336.66 | 33,426.63 | 33,426.63 | 315,210,000 |
May 18, 2023 | 33,374.56 | 33,579.91 | 33,212.09 | 33,535.91 | 33,535.91 | 333,070,000 |
Related Tickers
^GSPC S&P 500
5,303.27
+0.12%
^IXIC NASDAQ Composite
16,685.97
-0.07%
^NYA NYSE COMPOSITE (DJ)
18,388.26
+0.39%
^XAX NYSE AMEX COMPOSITE INDEX
4,971.18
+1.28%
^BUK100P Cboe UK 100
840.22
-0.15%
^RUT Russell 2000
2,095.72
-0.03%
^VIX CBOE Volatility Index
11.99
-3.46%
^FTSE FTSE 100
8,420.26
-0.22%
^GDAXI DAX PERFORMANCE-INDEX
18,704.42
-0.18%
^FCHI CAC 40
8,167.50
-0.26%
^STOXX50E ESTX 50 PR.EUR
5,064.14
-0.16%
^N100 Euronext 100 Index
1,552.83
-0.11%
^BFX BEL 20
4,004.80
+0.24%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,787.38
-0.34%
^HSI HANG SENG INDEX
19,553.61
+0.91%
000001.SS SSE Composite Index
3,154.03
+1.01%
399001.SZ Shenzhen Index
9,709.42
+1.10%
^STI STI Index
3,313.48
+0.26%
^AXJO S&P/ASX 200
7,814.40
-0.85%
^AORD ALL ORDINARIES
8,082.30
-0.83%
^BSESN S&P BSE SENSEX
74,005.94
+0.46%
^JKSE IDX COMPOSITE
7,317.24
+0.97%
^KLSE FTSE Bursa Malaysia KLCI
1,616.62
+0.34%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,699.79
-0.24%
^KS11 KOSPI Composite Index
2,724.62
-1.03%
^TWII TSEC weighted index
21,258.47
-0.21%
^GSPTSE S&P/TSX Composite index
22,465.37
+0.74%
^BVSP IBOVESPA
128,150.71
-0.10%
^MXX IPC MEXICO
57,583.08
+0.21%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,997.00
-1.79%
^CASE30 EGX 30 Price Return Index
26,142.80
+3.27%
^JN0U.JO Top 40 USD Net TRI Index
4,332.52
+0.28%