DJI - Free Realtime Quote ? USD
Dow Jones Industrial Average (^DJI)
As of 12:04 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Sep 3, 2024 | 41,489.70 | 41,489.67 | 41,052.64 | 41,133.37 | 41,133.37 | 165,309,052 |
| Aug 30, 2024 | 41,366.16 | 41,585.21 | 41,145.85 | 41,563.08 | 41,563.08 | 494,900,000 |
| Aug 29, 2024 | 41,345.50 | 41,577.97 | 41,086.81 | 41,335.05 | 41,335.05 | 309,820,000 |
| Aug 28, 2024 | 41,250.17 | 41,351.11 | 40,842.29 | 41,091.42 | 41,091.42 | 272,170,000 |
| Aug 27, 2024 | 41,186.28 | 41,271.75 | 41,109.42 | 41,250.50 | 41,250.50 | 256,160,000 |
| Aug 26, 2024 | 41,200.84 | 41,420.05 | 41,140.23 | 41,240.52 | 41,240.52 | 249,300,000 |
| Aug 23, 2024 | 40,879.12 | 41,207.92 | 40,842.96 | 41,175.08 | 41,175.08 | 300,080,000 |
| Aug 22, 2024 | 40,932.23 | 41,026.64 | 40,584.47 | 40,712.78 | 40,712.78 | 310,470,000 |
| Aug 21, 2024 | 40,881.03 | 40,974.40 | 40,738.43 | 40,890.49 | 40,890.49 | 281,460,000 |
| Aug 20, 2024 | 40,874.52 | 40,909.38 | 40,756.65 | 40,834.97 | 40,834.97 | 299,380,000 |
| Aug 19, 2024 | 40,670.83 | 40,907.32 | 40,670.83 | 40,896.53 | 40,896.53 | 283,890,000 |
| Aug 16, 2024 | 40,528.86 | 40,726.03 | 40,453.58 | 40,659.76 | 40,659.76 | 323,210,000 |
| Aug 15, 2024 | 40,295.74 | 40,590.51 | 40,295.74 | 40,563.06 | 40,563.06 | 446,850,000 |
| Aug 14, 2024 | 39,800.59 | 40,068.75 | 39,737.20 | 40,008.39 | 40,008.39 | 317,800,000 |
| Aug 13, 2024 | 39,445.27 | 39,792.80 | 39,392.41 | 39,765.64 | 39,765.64 | 365,560,000 |
| Aug 12, 2024 | 39,556.01 | 39,587.06 | 39,251.72 | 39,357.01 | 39,357.01 | 312,380,000 |
| Aug 9, 2024 | 39,408.06 | 39,628.66 | 39,230.43 | 39,497.54 | 39,497.54 | 316,320,000 |
| Aug 8, 2024 | 38,940.38 | 39,508.40 | 38,922.79 | 39,446.49 | 39,446.49 | 376,440,000 |
| Aug 7, 2024 | 39,230.09 | 39,477.96 | 38,731.51 | 38,763.45 | 38,763.45 | 428,250,000 |
| Aug 6, 2024 | 38,736.22 | 39,449.53 | 38,638.30 | 38,997.66 | 38,997.66 | 462,650,000 |
| Aug 5, 2024 | 39,056.19 | 39,056.19 | 38,499.27 | 38,703.27 | 38,703.27 | 661,280,000 |
| Aug 2, 2024 | 40,075.33 | 40,075.33 | 39,358.68 | 39,737.26 | 39,737.26 | 827,820,000 |
| Aug 1, 2024 | 40,916.96 | 41,096.66 | 40,098.57 | 40,347.97 | 40,347.97 | 472,030,000 |
| Jul 31, 2024 | 40,768.88 | 41,198.63 | 40,655.89 | 40,842.79 | 40,842.79 | 420,090,000 |
| Jul 30, 2024 | 40,622.13 | 40,866.25 | 40,529.10 | 40,743.33 | 40,743.33 | 350,910,000 |
| Jul 29, 2024 | 40,665.71 | 40,682.49 | 40,388.83 | 40,539.93 | 40,539.93 | 272,200,000 |
| Jul 26, 2024 | 40,140.86 | 40,753.83 | 40,140.86 | 40,589.34 | 40,589.34 | 332,070,000 |
| Jul 25, 2024 | 39,828.63 | 40,438.82 | 39,817.50 | 39,935.07 | 39,935.07 | 375,790,000 |
| Jul 24, 2024 | 40,210.63 | 40,258.44 | 39,807.45 | 39,853.87 | 39,853.87 | 394,210,000 |
| Jul 23, 2024 | 40,443.73 | 40,527.89 | 40,319.70 | 40,358.09 | 40,358.09 | 287,390,000 |
| Jul 22, 2024 | 40,414.49 | 40,472.53 | 40,222.77 | 40,415.44 | 40,415.44 | 351,670,000 |
| Jul 19, 2024 | 40,592.35 | 40,626.16 | 40,203.27 | 40,287.53 | 40,287.53 | 348,530,000 |
| Jul 18, 2024 | 41,156.56 | 41,376.00 | 40,597.50 | 40,665.02 | 40,665.02 | 393,450,000 |
| Jul 17, 2024 | 40,862.57 | 41,221.98 | 40,849.71 | 41,198.08 | 41,198.08 | 433,450,000 |
| Jul 16, 2024 | 40,263.78 | 40,988.81 | 40,263.78 | 40,954.48 | 40,954.48 | 306,390,000 |
| Jul 15, 2024 | 40,138.40 | 40,351.10 | 40,136.10 | 40,211.72 | 40,211.72 | 308,880,000 |
| Jul 12, 2024 | 39,783.28 | 40,257.24 | 39,783.28 | 40,000.90 | 40,000.90 | 325,780,000 |
| Jul 11, 2024 | 39,695.18 | 39,875.60 | 39,623.12 | 39,753.75 | 39,753.75 | 361,530,000 |
| Jul 10, 2024 | 39,272.45 | 39,736.20 | 39,256.72 | 39,721.36 | 39,721.36 | 334,180,000 |
| Jul 9, 2024 | 39,357.37 | 39,492.28 | 39,146.60 | 39,291.97 | 39,291.97 | 361,410,000 |
| Jul 8, 2024 | 39,391.98 | 39,654.96 | 39,278.43 | 39,344.79 | 39,344.79 | 358,320,000 |
| Jul 5, 2024 | 39,313.40 | 39,399.62 | 39,168.70 | 39,375.87 | 39,375.87 | 325,230,000 |
| Jul 3, 2024 | 39,358.95 | 39,411.17 | 39,230.86 | 39,308.00 | 39,308.00 | 202,070,000 |
| Jul 2, 2024 | 39,108.25 | 39,340.49 | 39,085.69 | 39,331.85 | 39,331.85 | 317,380,000 |
| Jul 1, 2024 | 39,186.20 | 39,438.36 | 39,037.94 | 39,169.52 | 39,169.52 | 346,210,000 |
| Jun 28, 2024 | 39,092.39 | 39,443.60 | 38,937.15 | 39,118.86 | 39,118.86 | 679,630,000 |
| Jun 27, 2024 | 39,107.10 | 39,250.69 | 39,026.75 | 39,164.06 | 39,164.06 | 338,010,000 |
| Jun 26, 2024 | 39,063.15 | 39,183.74 | 38,908.99 | 39,127.80 | 39,127.80 | 333,100,000 |
| Jun 25, 2024 | 39,398.79 | 39,423.26 | 38,997.23 | 39,112.16 | 39,112.16 | 339,010,000 |
| Jun 24, 2024 | 39,184.49 | 39,571.23 | 39,184.49 | 39,411.21 | 39,411.21 | 373,940,000 |
| Jun 21, 2024 | 39,208.51 | 39,257.18 | 39,061.67 | 39,150.33 | 39,150.33 | 818,670,000 |
| Jun 20, 2024 | 38,804.73 | 39,232.50 | 38,778.46 | 39,134.76 | 39,134.76 | 397,010,000 |
| Jun 18, 2024 | 38,779.12 | 38,936.93 | 38,727.67 | 38,834.86 | 38,834.86 | 324,260,000 |
| Jun 17, 2024 | 38,565.18 | 38,839.88 | 38,431.95 | 38,778.10 | 38,778.10 | 346,190,000 |
| Jun 14, 2024 | 38,528.39 | 38,595.24 | 38,305.85 | 38,589.16 | 38,589.16 | 272,200,000 |
| Jun 13, 2024 | 38,677.12 | 38,712.21 | 38,407.70 | 38,647.10 | 38,647.10 | 341,330,000 |
| Jun 12, 2024 | 38,950.65 | 39,120.26 | 38,621.45 | 38,712.21 | 38,712.21 | 472,280,000 |
| Jun 11, 2024 | 38,795.71 | 38,795.71 | 38,446.24 | 38,747.42 | 38,747.42 | 383,090,000 |
| Jun 10, 2024 | 38,784.90 | 38,877.86 | 38,665.45 | 38,868.04 | 38,868.04 | 330,580,000 |
| Jun 7, 2024 | 38,861.24 | 39,105.23 | 38,751.85 | 38,798.99 | 38,798.99 | 265,850,000 |
| Jun 6, 2024 | 38,825.40 | 39,004.16 | 38,735.99 | 38,886.17 | 38,886.17 | 269,000,000 |
| Jun 5, 2024 | 38,774.82 | 38,844.32 | 38,548.77 | 38,807.33 | 38,807.33 | 310,970,000 |
| Jun 4, 2024 | 38,518.86 | 38,786.62 | 38,397.82 | 38,711.29 | 38,711.29 | 304,450,000 |
| Jun 3, 2024 | 38,709.99 | 38,735.61 | 38,247.22 | 38,571.03 | 38,571.03 | 314,010,000 |
| May 31, 2024 | 38,140.26 | 38,719.43 | 38,092.27 | 38,686.32 | 38,686.32 | 618,200,000 |
| May 30, 2024 | 38,368.35 | 38,493.60 | 38,000.96 | 38,111.48 | 38,111.48 | 360,090,000 |
| May 29, 2024 | 38,716.28 | 38,716.28 | 38,413.67 | 38,441.54 | 38,441.54 | 292,280,000 |
| May 28, 2024 | 39,028.99 | 39,028.99 | 38,706.14 | 38,852.86 | 38,852.86 | 303,340,000 |
| May 24, 2024 | 39,089.23 | 39,220.31 | 39,020.29 | 39,069.59 | 39,069.59 | 249,810,000 |
| May 23, 2024 | 39,694.95 | 39,694.95 | 39,025.51 | 39,065.26 | 39,065.26 | 335,640,000 |
| May 22, 2024 | 39,863.33 | 39,890.91 | 39,559.09 | 39,671.04 | 39,671.04 | 258,430,000 |
| May 21, 2024 | 39,804.40 | 39,905.80 | 39,778.73 | 39,872.99 | 39,872.99 | 314,120,000 |
| May 20, 2024 | 39,989.76 | 40,077.40 | 39,787.09 | 39,806.77 | 39,806.77 | 272,420,000 |
| 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 |
Related Tickers
^GSPC S&P 500
5,569.71
-1.39%
^IXIC NASDAQ Composite
17,293.46
-2.37%
^NYA NYSE COMPOSITE (DJ)
19,117.45
-0.91%
^XAX NYSE AMEX COMPOSITE INDEX
5,058.97
-2.68%
^BUK100P Cboe UK 100
830.63
-0.73%
^RUT Russell 2000
2,169.31
-2.18%
^VIX CBOE Volatility Index
18.03
+15.94%
^FTSE FTSE 100
8,298.46
-0.78%
^GDAXI DAX PERFORMANCE-INDEX
18,747.11
-0.97%
^FCHI CAC 40
7,575.10
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,912.52
-1.22%
^N100 Euronext 100 Index
1,479.10
-1.44%
^BFX BEL 20
4,147.67
-0.78%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,686.31
-0.04%
^HSI HANG SENG INDEX
17,651.49
-0.23%
000001.SS SSE Composite Index
2,802.98
-0.29%
399001.SZ Shenzhen Index
8,268.05
+1.17%
^STI STI Index
3,480.34
+0.50%
^AXJO S&P/ASX 200
8,103.20
-0.08%
^AORD ALL ORDINARIES
8,322.70
-0.10%
^BSESN S&P BSE SENSEX
82,555.44
-0.01%
^JKSE IDX COMPOSITE
7,616.52
-1.01%
^KLSE FTSE Bursa Malaysia KLCI
1,676.65
-0.09%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,534.51
-0.17%
^KS11 KOSPI Composite Index
2,664.63
-0.61%
^TWII TSEC weighted index
22,092.21
-0.64%
^GSPTSE S&P/TSX Composite index
23,059.41
-1.23%
^BVSP IBOVESPA
134,483.70
-0.31%
^MXX IPC MEXICO
51,821.43
-1.28%
^IPSA S&P IPSA
6,391.15
-1.01%
^MERV MERVAL
1,740,059.10
-0.84%
^TA125.TA TA-125
2,057.08
-1.29%
^CASE30 EGX 30 Price Return Index
31,018.50
+0.93%
^JN0U.JO Top 40 USD Net TRI Index
4,464.78
-2.42%