DJI - Delayed Quote • USD
Dow Jones Composite Average (^DJA)
At close: April 24 at 5:07 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12,295.91 | 12,295.91 | 12,185.95 | 12,249.57 | 12,249.57 | 3,656,740,000 |
Apr 23, 2024 | 12,241.21 | 12,339.51 | 12,239.01 | 12,320.57 | 12,320.57 | 3,751,400,000 |
Apr 22, 2024 | 12,164.09 | 12,284.47 | 12,134.18 | 12,219.96 | 12,219.96 | 3,820,250,000 |
Apr 19, 2024 | 12,046.18 | 12,161.68 | 12,046.18 | 12,127.87 | 12,127.87 | 3,878,750,000 |
Apr 18, 2024 | 12,063.71 | 12,124.46 | 12,006.83 | 12,033.11 | 12,033.11 | 3,619,760,000 |
Apr 17, 2024 | 12,100.30 | 12,100.30 | 11,973.83 | 12,025.72 | 12,025.72 | 3,596,130,000 |
Apr 16, 2024 | 12,140.23 | 12,140.23 | 12,039.48 | 12,059.61 | 12,059.61 | 4,006,200,000 |
Apr 15, 2024 | 12,224.02 | 12,308.52 | 12,065.40 | 12,096.72 | 12,096.72 | 3,950,210,000 |
Apr 12, 2024 | 12,286.12 | 12,286.12 | 12,137.77 | 12,178.91 | 12,178.91 | 3,963,220,000 |
Apr 11, 2024 | 12,341.91 | 12,382.05 | 12,252.39 | 12,336.31 | 12,336.31 | 3,509,380,000 |
Apr 10, 2024 | 12,410.12 | 12,410.12 | 12,265.50 | 12,312.05 | 12,312.05 | 3,845,930,000 |
Apr 9, 2024 | 12,513.17 | 12,526.26 | 12,401.12 | 12,499.63 | 12,499.63 | 3,400,680,000 |
Apr 8, 2024 | 12,483.50 | 12,520.03 | 12,478.18 | 12,483.10 | 12,483.10 | 3,278,180,000 |
Apr 5, 2024 | 12,396.60 | 12,510.65 | 12,382.98 | 12,474.01 | 12,474.01 | 3,386,780,000 |
Apr 4, 2024 | 12,601.09 | 12,625.63 | 12,363.91 | 12,389.69 | 12,389.69 | 4,075,680,000 |
Apr 3, 2024 | 12,517.51 | 12,580.38 | 12,497.22 | 12,529.34 | 12,529.34 | 3,703,250,000 |
Apr 2, 2024 | 12,555.52 | 12,555.52 | 12,486.87 | 12,522.46 | 12,522.46 | 3,886,590,000 |
Apr 1, 2024 | 12,727.69 | 12,727.69 | 12,618.53 | 12,639.09 | 12,639.09 | 3,325,930,000 |
Mar 28, 2024 | 12,682.81 | 12,757.47 | 12,679.65 | 12,735.74 | 12,735.74 | 3,998,270,000 |
Mar 27, 2024 | 12,566.96 | 12,679.25 | 12,566.96 | 12,677.02 | 12,677.02 | 3,850,500,000 |
Mar 26, 2024 | 12,548.83 | 12,572.21 | 12,506.87 | 12,508.09 | 12,508.09 | 3,871,790,000 |
Mar 25, 2024 | 12,576.86 | 12,582.89 | 12,526.71 | 12,537.94 | 12,537.94 | 3,331,360,000 |
Mar 22, 2024 | 12,685.39 | 12,707.15 | 12,589.63 | 12,591.74 | 12,591.74 | 3,374,700,000 |
Mar 21, 2024 | 12,601.61 | 12,680.24 | 12,591.82 | 12,650.83 | 12,650.83 | 4,207,730,000 |
Mar 20, 2024 | 12,406.46 | 12,562.43 | 12,378.53 | 12,558.17 | 12,558.17 | 4,064,850,000 |
Mar 19, 2024 | 12,326.85 | 12,424.48 | 12,315.20 | 12,419.64 | 12,419.64 | 4,031,760,000 |
Mar 18, 2024 | 12,350.87 | 12,369.48 | 12,311.68 | 12,320.15 | 12,320.15 | 4,036,220,000 |
Mar 15, 2024 | 12,355.79 | 12,389.16 | 12,293.35 | 12,318.01 | 12,318.01 | 7,753,670,000 |
Mar 14, 2024 | 12,477.14 | 12,486.46 | 12,308.63 | 12,380.83 | 12,380.83 | 4,687,970,000 |
Mar 13, 2024 | 12,480.93 | 12,520.72 | 12,437.25 | 12,466.32 | 12,466.32 | 4,282,890,000 |
Mar 12, 2024 | 12,427.20 | 12,494.87 | 12,383.28 | 12,466.49 | 12,466.49 | 4,080,510,000 |
Mar 11, 2024 | 12,366.68 | 12,417.67 | 12,320.09 | 12,412.36 | 12,412.36 | 3,896,430,000 |
Mar 8, 2024 | 12,414.31 | 12,458.97 | 12,373.65 | 12,375.41 | 12,375.41 | 4,208,870,000 |
Mar 7, 2024 | 12,389.76 | 12,442.91 | 12,389.76 | 12,413.19 | 12,413.19 | 4,137,980,000 |
Mar 6, 2024 | 12,351.53 | 12,410.30 | 12,318.09 | 12,343.51 | 12,343.51 | 4,559,050,000 |
Mar 5, 2024 | 12,405.85 | 12,405.85 | 12,266.30 | 12,307.18 | 12,307.18 | 4,418,410,000 |
Mar 4, 2024 | 12,412.60 | 12,463.69 | 12,405.06 | 12,430.75 | 12,430.75 | 4,758,440,000 |
Mar 1, 2024 | 12,427.67 | 12,442.59 | 12,353.25 | 12,437.16 | 12,437.16 | 4,748,110,000 |
Feb 29, 2024 | 12,425.88 | 12,451.14 | 12,376.74 | 12,433.41 | 12,433.41 | 5,219,740,000 |
Feb 28, 2024 | 12,394.61 | 12,415.15 | 12,345.64 | 12,395.38 | 12,395.38 | 3,789,370,000 |
Feb 27, 2024 | 12,450.19 | 12,450.19 | 12,397.20 | 12,421.15 | 12,421.15 | 3,925,950,000 |
Feb 26, 2024 | 12,480.83 | 12,501.06 | 12,426.71 | 12,435.18 | 12,435.18 | 3,683,930,000 |
Feb 23, 2024 | 12,474.27 | 12,539.85 | 12,472.65 | 12,489.82 | 12,489.82 | 3,672,790,000 |
Feb 22, 2024 | 12,377.29 | 12,471.20 | 12,355.60 | 12,451.49 | 12,451.49 | 4,051,710,000 |
Feb 21, 2024 | 12,260.80 | 12,325.26 | 12,230.39 | 12,322.66 | 12,322.66 | 3,788,390,000 |
Feb 20, 2024 | 12,296.39 | 12,316.11 | 12,246.66 | 12,269.33 | 12,269.33 | 4,034,880,000 |
Feb 16, 2024 | 12,391.56 | 12,398.00 | 12,309.81 | 12,320.41 | 12,320.41 | 3,833,270,000 |
Feb 15, 2024 | 12,318.25 | 12,416.70 | 12,318.25 | 12,412.41 | 12,412.41 | 4,137,970,000 |
Feb 14, 2024 | 12,291.21 | 12,312.25 | 12,240.24 | 12,304.29 | 12,304.29 | 3,845,600,000 |
Feb 13, 2024 | 12,420.78 | 12,420.78 | 12,180.83 | 12,259.71 | 12,259.71 | 4,302,190,000 |
Feb 12, 2024 | 12,437.22 | 12,513.47 | 12,426.21 | 12,478.35 | 12,478.35 | 3,805,740,000 |
Feb 9, 2024 | 12,431.29 | 12,446.83 | 12,382.64 | 12,438.34 | 12,438.34 | 3,912,990,000 |
Feb 8, 2024 | 12,407.79 | 12,435.12 | 12,345.96 | 12,429.06 | 12,429.06 | 4,341,860,000 |
Feb 7, 2024 | 12,408.48 | 12,448.68 | 12,386.66 | 12,414.54 | 12,414.54 | 4,895,590,000 |
Feb 6, 2024 | 12,272.02 | 12,377.95 | 12,261.49 | 12,370.02 | 12,370.02 | 4,440,880,000 |
Feb 5, 2024 | 12,335.55 | 12,335.55 | 12,225.10 | 12,270.49 | 12,270.49 | 4,023,640,000 |
Feb 2, 2024 | 12,299.59 | 12,423.11 | 12,233.20 | 12,373.05 | 12,373.05 | 3,974,350,000 |
Feb 1, 2024 | 12,204.80 | 12,339.06 | 12,175.99 | 12,337.85 | 12,337.85 | 4,386,090,000 |
Jan 31, 2024 | 12,348.38 | 12,378.74 | 12,211.43 | 12,214.97 | 12,214.97 | 4,696,120,000 |
Jan 30, 2024 | 12,309.14 | 12,359.54 | 12,266.22 | 12,336.12 | 12,336.12 | 3,836,130,000 |
Jan 29, 2024 | 12,273.06 | 12,351.50 | 12,250.46 | 12,345.06 | 12,345.06 | 3,525,160,000 |
Jan 26, 2024 | 12,276.87 | 12,308.78 | 12,247.08 | 12,283.67 | 12,283.67 | 3,353,400,000 |
Jan 25, 2024 | 12,228.82 | 12,283.29 | 12,192.05 | 12,281.01 | 12,281.01 | 4,020,430,000 |
Jan 24, 2024 | 12,277.66 | 12,295.42 | 12,164.74 | 12,168.04 | 12,168.04 | 4,330,030,000 |
Jan 23, 2024 | 12,275.45 | 12,297.10 | 12,214.76 | 12,240.60 | 12,240.60 | 3,912,800,000 |
Jan 22, 2024 | 12,196.28 | 12,295.94 | 12,196.28 | 12,268.84 | 12,268.84 | 4,297,610,000 |
Jan 19, 2024 | 12,105.06 | 12,201.07 | 12,051.63 | 12,173.61 | 12,173.61 | 4,287,200,000 |
Jan 18, 2024 | 12,002.69 | 12,092.19 | 11,968.99 | 12,076.09 | 12,076.09 | 4,019,000,000 |
Jan 17, 2024 | 12,017.69 | 12,042.02 | 11,945.86 | 11,995.68 | 11,995.68 | 3,928,600,000 |
Jan 16, 2024 | 12,112.26 | 12,115.97 | 12,017.19 | 12,056.83 | 12,056.83 | 4,260,550,000 |
Jan 12, 2024 | 12,203.37 | 12,214.17 | 12,102.04 | 12,145.55 | 12,145.55 | 3,486,340,000 |
Jan 11, 2024 | 12,214.05 | 12,224.81 | 12,079.91 | 12,173.62 | 12,173.62 | 3,759,890,000 |
Jan 10, 2024 | 12,166.08 | 12,224.79 | 12,142.99 | 12,215.92 | 12,215.92 | 3,498,680,000 |
Jan 9, 2024 | 12,180.68 | 12,187.28 | 12,123.38 | 12,164.29 | 12,164.29 | 3,529,960,000 |
Jan 8, 2024 | 12,115.52 | 12,232.51 | 12,089.29 | 12,230.98 | 12,230.98 | 3,742,320,000 |
Jan 5, 2024 | 12,132.96 | 12,208.94 | 12,103.55 | 12,149.14 | 12,149.14 | 3,844,370,000 |
Jan 4, 2024 | 12,133.86 | 12,217.34 | 12,129.95 | 12,136.85 | 12,136.85 | 3,715,480,000 |
Jan 3, 2024 | 12,215.83 | 12,215.83 | 12,128.24 | 12,139.53 | 12,139.53 | 3,950,760,000 |
Jan 2, 2024 | 12,210.61 | 12,272.98 | 12,189.86 | 12,248.33 | 12,248.33 | 3,743,050,000 |
Dec 29, 2023 | 12,266.99 | 12,291.42 | 12,200.25 | 12,249.97 | 12,249.97 | 3,126,060,000 |
Dec 28, 2023 | 12,262.88 | 12,296.76 | 12,255.49 | 12,277.41 | 12,277.41 | 2,698,860,000 |
Dec 27, 2023 | 12,254.48 | 12,286.68 | 12,231.31 | 12,263.61 | 12,263.61 | 2,748,450,000 |
Dec 26, 2023 | 12,213.22 | 12,288.84 | 12,210.44 | 12,260.84 | 12,260.84 | 2,513,910,000 |
Dec 22, 2023 | 12,203.40 | 12,273.16 | 12,176.77 | 12,211.50 | 12,211.50 | 3,046,770,000 |
Dec 21, 2023 | 12,119.79 | 12,196.98 | 12,101.30 | 12,193.13 | 12,193.13 | 3,431,180,000 |
Dec 20, 2023 | 12,198.05 | 12,270.34 | 12,067.81 | 12,070.64 | 12,070.64 | 4,201,320,000 |
Dec 19, 2023 | 12,195.43 | 12,272.85 | 12,195.43 | 12,271.30 | 12,271.30 | 4,026,970,000 |
Dec 18, 2023 | 12,217.12 | 12,236.68 | 12,182.41 | 12,184.21 | 12,184.21 | 4,060,340,000 |
Dec 15, 2023 | 12,176.12 | 12,227.40 | 12,139.93 | 12,198.98 | 12,198.98 | 8,218,980,000 |
Dec 14, 2023 | 12,155.24 | 12,228.78 | 12,142.28 | 12,189.65 | 12,189.65 | 6,314,040,000 |
Dec 13, 2023 | 11,920.14 | 12,111.76 | 11,885.72 | 12,110.69 | 12,110.69 | 5,063,650,000 |
Dec 12, 2023 | 11,899.82 | 11,936.17 | 11,867.82 | 11,918.04 | 11,918.04 | 3,808,380,000 |
Dec 11, 2023 | 11,809.43 | 11,886.25 | 11,805.89 | 11,882.80 | 11,882.80 | 3,823,210,000 |
Dec 8, 2023 | 11,794.32 | 11,852.88 | 11,766.36 | 11,805.27 | 11,805.27 | 3,707,010,000 |
Dec 7, 2023 | 11,808.12 | 11,815.48 | 11,759.37 | 11,804.97 | 11,804.97 | 3,818,880,000 |
Dec 6, 2023 | 11,832.07 | 11,847.71 | 11,769.41 | 11,779.29 | 11,779.29 | 4,245,680,000 |
Dec 5, 2023 | 11,839.77 | 11,839.77 | 11,761.44 | 11,786.61 | 11,786.61 | 3,909,950,000 |
Dec 4, 2023 | 11,810.92 | 11,876.54 | 11,789.97 | 11,865.03 | 11,865.03 | 4,369,910,000 |
Dec 1, 2023 | 11,700.25 | 11,865.95 | 11,693.61 | 11,861.90 | 11,861.90 | 4,397,120,000 |
Nov 30, 2023 | 11,582.39 | 11,700.21 | 11,552.04 | 11,693.90 | 11,693.90 | 5,399,300,000 |
Nov 29, 2023 | 11,567.11 | 11,618.76 | 11,527.41 | 11,540.82 | 11,540.82 | 4,418,760,000 |
Nov 28, 2023 | 11,543.82 | 11,597.80 | 11,514.32 | 11,546.49 | 11,546.49 | 3,586,240,000 |
Nov 27, 2023 | 11,578.71 | 11,579.21 | 11,521.66 | 11,545.04 | 11,545.04 | 3,403,990,000 |
Nov 24, 2023 | 11,564.91 | 11,600.94 | 11,564.40 | 11,597.64 | 11,597.64 | 1,639,500,000 |
Nov 22, 2023 | 11,548.60 | 11,584.31 | 11,531.51 | 11,556.62 | 11,556.62 | 3,042,810,000 |
Nov 21, 2023 | 11,501.47 | 11,519.96 | 11,465.10 | 11,508.56 | 11,508.56 | 3,511,080,000 |
Nov 20, 2023 | 11,459.13 | 11,540.33 | 11,434.14 | 11,516.98 | 11,516.98 | 3,644,790,000 |
Nov 17, 2023 | 11,467.53 | 11,490.29 | 11,440.83 | 11,471.36 | 11,471.36 | 3,777,240,000 |
Nov 16, 2023 | 11,463.03 | 11,495.00 | 11,400.71 | 11,444.23 | 11,444.23 | 3,964,520,000 |
Nov 15, 2023 | 11,444.45 | 11,527.32 | 11,441.12 | 11,477.38 | 11,477.38 | 4,347,170,000 |
Nov 14, 2023 | 11,286.07 | 11,455.46 | 11,286.07 | 11,425.53 | 11,425.53 | 4,700,350,000 |
Nov 13, 2023 | 11,176.54 | 11,198.12 | 11,139.34 | 11,175.87 | 11,175.87 | 3,326,240,000 |
Nov 10, 2023 | 11,116.67 | 11,202.06 | 11,066.24 | 11,191.65 | 11,191.65 | 3,665,080,000 |
Nov 9, 2023 | 11,190.14 | 11,194.31 | 11,069.77 | 11,075.51 | 11,075.51 | 3,900,780,000 |
Nov 8, 2023 | 11,189.41 | 11,211.00 | 11,132.60 | 11,161.53 | 11,161.53 | 3,729,510,000 |
Nov 7, 2023 | 11,182.55 | 11,223.00 | 11,148.95 | 11,184.56 | 11,184.56 | 3,791,230,000 |
Nov 6, 2023 | 11,207.25 | 11,230.42 | 11,160.68 | 11,196.46 | 11,196.46 | 3,656,340,000 |
Nov 3, 2023 | 11,179.44 | 11,238.28 | 11,176.62 | 11,200.66 | 11,200.66 | 4,570,960,000 |
Nov 2, 2023 | 10,981.45 | 11,102.12 | 10,981.45 | 11,093.75 | 11,093.75 | 4,669,780,000 |
Nov 1, 2023 | 10,824.74 | 10,918.54 | 10,796.82 | 10,897.15 | 10,897.15 | 4,224,900,000 |
Oct 31, 2023 | 10,779.01 | 10,818.24 | 10,721.31 | 10,812.34 | 10,812.34 | 4,249,470,000 |
Oct 30, 2023 | 10,642.84 | 10,786.20 | 10,642.84 | 10,761.15 | 10,761.15 | 3,911,140,000 |
Oct 27, 2023 | 10,713.83 | 10,734.61 | 10,564.68 | 10,596.53 | 10,596.53 | 4,019,500,000 |
Oct 26, 2023 | 10,786.99 | 10,825.70 | 10,692.53 | 10,714.62 | 10,714.62 | 4,277,640,000 |
Oct 25, 2023 | 10,884.95 | 10,910.83 | 10,768.90 | 10,803.05 | 10,803.05 | 3,869,370,000 |
Oct 24, 2023 | 10,895.47 | 10,941.75 | 10,845.15 | 10,895.70 | 10,895.70 | 3,821,820,000 |
Oct 23, 2023 | 10,868.62 | 10,950.94 | 10,819.90 | 10,828.35 | 10,828.35 | 3,776,100,000 |
Oct 20, 2023 | 10,993.73 | 11,035.61 | 10,914.38 | 10,919.31 | 10,919.31 | 4,004,030,000 |
Oct 19, 2023 | 11,105.44 | 11,159.06 | 10,969.54 | 10,987.92 | 10,987.92 | 3,969,730,000 |
Oct 18, 2023 | 11,229.33 | 11,229.33 | 11,066.12 | 11,081.32 | 11,081.32 | 3,686,030,000 |
Oct 17, 2023 | 11,203.69 | 11,333.59 | 11,201.74 | 11,270.74 | 11,270.74 | 3,794,850,000 |
Oct 16, 2023 | 11,149.58 | 11,299.94 | 11,149.58 | 11,242.32 | 11,242.32 | 3,409,960,000 |
Oct 13, 2023 | 11,175.59 | 11,248.09 | 11,075.81 | 11,107.43 | 11,107.43 | 3,566,560,000 |
Oct 12, 2023 | 11,245.57 | 11,250.93 | 11,075.80 | 11,144.45 | 11,144.45 | 3,713,140,000 |
Oct 11, 2023 | 11,217.10 | 11,238.60 | 11,159.85 | 11,233.15 | 11,233.15 | 3,601,660,000 |
Oct 10, 2023 | 11,146.26 | 11,243.53 | 11,136.43 | 11,192.25 | 11,192.25 | 3,520,240,000 |
Oct 9, 2023 | 10,988.21 | 11,132.52 | 10,988.21 | 11,123.71 | 11,123.71 | 3,174,630,000 |
Oct 6, 2023 | 10,903.39 | 11,095.13 | 10,842.30 | 11,040.24 | 11,040.24 | 3,902,030,000 |
Oct 5, 2023 | 10,947.47 | 10,968.14 | 10,876.45 | 10,939.95 | 10,939.95 | 3,581,470,000 |
Oct 4, 2023 | 10,933.00 | 10,966.68 | 10,854.19 | 10,957.93 | 10,957.93 | 3,777,600,000 |
Oct 3, 2023 | 10,974.36 | 11,015.46 | 10,881.35 | 10,916.15 | 10,916.15 | 3,953,830,000 |
Oct 2, 2023 | 11,101.30 | 11,101.30 | 10,947.61 | 11,016.45 | 11,016.45 | 3,938,660,000 |
Sep 29, 2023 | 11,216.75 | 11,235.70 | 11,087.06 | 11,120.15 | 11,120.15 | 3,865,960,000 |
Sep 28, 2023 | 11,120.48 | 11,196.63 | 11,101.95 | 11,153.70 | 11,153.70 | 3,846,230,000 |
Sep 27, 2023 | 11,180.77 | 11,194.82 | 11,047.24 | 11,122.90 | 11,122.90 | 3,875,880,000 |
Sep 26, 2023 | 11,283.73 | 11,283.73 | 11,145.67 | 11,154.58 | 11,154.58 | 3,472,340,000 |
Sep 25, 2023 | 11,278.78 | 11,334.89 | 11,267.08 | 11,330.55 | 11,330.55 | 3,195,650,000 |
Sep 22, 2023 | 11,339.52 | 11,374.21 | 11,292.91 | 11,300.39 | 11,300.39 | 3,349,570,000 |
Sep 21, 2023 | 11,435.50 | 11,438.70 | 11,338.60 | 11,341.34 | 11,341.34 | 3,662,340,000 |
Sep 20, 2023 | 11,499.97 | 11,567.86 | 11,455.63 | 11,457.04 | 11,457.04 | 3,308,450,000 |
Sep 19, 2023 | 11,502.31 | 11,513.38 | 11,414.27 | 11,470.04 | 11,470.04 | 3,614,880,000 |
Sep 18, 2023 | 11,535.40 | 11,563.43 | 11,500.90 | 11,518.47 | 11,518.47 | 3,161,230,000 |
Sep 15, 2023 | 11,604.08 | 11,604.08 | 11,513.48 | 11,537.90 | 11,537.90 | 6,932,230,000 |
Sep 14, 2023 | 11,549.33 | 11,623.79 | 11,530.11 | 11,610.84 | 11,610.84 | 3,648,720,000 |
Sep 13, 2023 | 11,490.28 | 11,551.95 | 11,462.12 | 11,495.84 | 11,495.84 | 3,529,430,000 |
Sep 12, 2023 | 11,481.11 | 11,551.26 | 11,468.47 | 11,487.91 | 11,487.91 | 3,435,740,000 |
Sep 11, 2023 | 11,494.91 | 11,538.45 | 11,481.71 | 11,507.49 | 11,507.49 | 3,369,920,000 |
Sep 8, 2023 | 11,458.37 | 11,493.05 | 11,437.79 | 11,469.74 | 11,469.74 | 3,259,290,000 |
Sep 7, 2023 | 11,437.21 | 11,492.76 | 11,418.85 | 11,462.46 | 11,462.46 | 3,763,760,000 |
Sep 6, 2023 | 11,506.83 | 11,517.09 | 11,397.29 | 11,449.59 | 11,449.59 | 3,418,850,000 |
Sep 5, 2023 | 11,635.09 | 11,635.09 | 11,509.59 | 11,510.79 | 11,510.79 | 3,526,250,000 |
Sep 1, 2023 | 11,667.23 | 11,697.74 | 11,604.62 | 11,647.53 | 11,647.53 | 3,246,260,000 |
Aug 31, 2023 | 11,701.89 | 11,729.60 | 11,609.32 | 11,610.44 | 11,610.44 | 3,946,360,000 |
Aug 30, 2023 | 11,680.58 | 11,736.10 | 11,674.28 | 11,701.58 | 11,701.58 | 3,064,110,000 |
Aug 29, 2023 | 11,581.92 | 11,687.01 | 11,579.93 | 11,682.59 | 11,682.59 | 3,354,820,000 |
Aug 28, 2023 | 11,562.50 | 11,643.04 | 11,555.26 | 11,590.35 | 11,590.35 | 2,957,230,000 |
Aug 25, 2023 | 11,510.05 | 11,562.60 | 11,443.78 | 11,528.18 | 11,528.18 | 3,296,180,000 |
Aug 24, 2023 | 11,565.69 | 11,649.39 | 11,472.47 | 11,473.43 | 11,473.43 | 3,723,470,000 |
Aug 23, 2023 | 11,514.74 | 11,588.30 | 11,500.68 | 11,581.62 | 11,581.62 | 3,837,270,000 |
Aug 22, 2023 | 11,560.82 | 11,584.15 | 11,485.33 | 11,500.80 | 11,500.80 | 3,522,760,000 |
Aug 21, 2023 | 11,580.07 | 11,601.60 | 11,487.74 | 11,555.54 | 11,555.54 | 3,726,850,000 |
Aug 18, 2023 | 11,507.87 | 11,600.47 | 11,475.02 | 11,570.04 | 11,570.04 | 3,940,400,000 |
Aug 17, 2023 | 11,658.99 | 11,693.50 | 11,538.10 | 11,547.62 | 11,547.62 | 3,943,700,000 |
Aug 16, 2023 | 11,704.39 | 11,785.10 | 11,640.27 | 11,644.50 | 11,644.50 | 3,753,910,000 |
Aug 15, 2023 | 11,823.73 | 11,823.73 | 11,699.96 | 11,705.15 | 11,705.15 | 3,832,250,000 |
Aug 14, 2023 | 11,852.53 | 11,861.61 | 11,797.61 | 11,860.33 | 11,860.33 | 3,896,410,000 |
Aug 11, 2023 | 11,811.06 | 11,885.80 | 11,797.07 | 11,858.14 | 11,858.14 | 3,753,290,000 |
Aug 10, 2023 | 11,849.12 | 11,952.85 | 11,809.57 | 11,836.54 | 11,836.54 | 4,504,370,000 |
Aug 9, 2023 | 11,870.84 | 11,894.54 | 11,798.71 | 11,814.75 | 11,814.75 | 3,803,100,000 |
Aug 8, 2023 | 11,877.44 | 11,891.51 | 11,785.13 | 11,880.45 | 11,880.45 | 3,884,910,000 |
Aug 7, 2023 | 11,851.54 | 11,932.28 | 11,851.54 | 11,924.41 | 11,924.41 | 3,493,920,000 |
Aug 4, 2023 | 11,894.89 | 11,959.82 | 11,813.85 | 11,825.74 | 11,825.74 | 4,143,310,000 |
Aug 3, 2023 | 11,913.37 | 11,938.70 | 11,857.56 | 11,888.81 | 11,888.81 | 4,149,120,000 |
Aug 2, 2023 | 11,993.13 | 12,010.78 | 11,924.71 | 11,939.32 | 11,939.32 | 4,270,710,000 |
Aug 1, 2023 | 12,041.08 | 12,079.07 | 11,991.12 | 12,037.39 | 12,037.39 | 4,042,370,000 |
Jul 31, 2023 | 12,064.10 | 12,085.32 | 12,016.20 | 12,060.64 | 12,060.64 | 4,503,600,000 |
Jul 28, 2023 | 12,028.40 | 12,074.44 | 12,011.06 | 12,060.16 | 12,060.16 | 3,981,010,000 |
Jul 27, 2023 | 12,087.70 | 12,093.57 | 11,945.41 | 11,966.43 | 11,966.43 | 4,553,210,000 |
Jul 26, 2023 | 11,973.80 | 12,103.89 | 11,963.28 | 12,083.25 | 12,083.25 | 3,990,290,000 |
Jul 25, 2023 | 11,959.04 | 12,006.71 | 11,941.46 | 11,972.92 | 11,972.92 | 3,812,470,000 |
Jul 24, 2023 | 11,928.40 | 11,992.58 | 11,905.70 | 11,967.61 | 11,967.61 | 3,856,250,000 |
Jul 21, 2023 | 11,938.80 | 11,987.97 | 11,919.43 | 11,942.94 | 11,942.94 | 3,570,190,000 |
Jul 20, 2023 | 11,865.60 | 11,955.86 | 11,865.60 | 11,928.67 | 11,928.67 | 3,761,770,000 |
Jul 19, 2023 | 11,825.87 | 11,906.73 | 11,825.87 | 11,870.28 | 11,870.28 | 4,115,670,000 |
Jul 18, 2023 | 11,711.13 | 11,830.65 | 11,707.20 | 11,805.13 | 11,805.13 | 4,090,010,000 |
Jul 17, 2023 | 11,668.40 | 11,709.88 | 11,626.50 | 11,676.48 | 11,676.48 | 3,538,240,000 |
Jul 14, 2023 | 11,682.78 | 11,710.42 | 11,659.93 | 11,680.62 | 11,680.62 | 3,647,450,000 |
Jul 13, 2023 | 11,688.16 | 11,708.42 | 11,664.46 | 11,682.73 | 11,682.73 | 3,839,530,000 |
Jul 12, 2023 | 11,681.06 | 11,723.81 | 11,655.55 | 11,666.97 | 11,666.97 | 3,920,290,000 |
Jul 11, 2023 | 11,531.86 | 11,643.83 | 11,531.86 | 11,634.24 | 11,634.24 | 3,624,220,000 |
Jul 10, 2023 | 11,430.69 | 11,513.07 | 11,425.02 | 11,505.60 | 11,505.60 | 3,429,600,000 |
Jul 7, 2023 | 11,423.62 | 11,535.05 | 11,407.77 | 11,435.54 | 11,435.54 | 3,630,480,000 |
Jul 6, 2023 | 11,514.74 | 11,514.74 | 11,394.72 | 11,447.64 | 11,447.64 | 3,682,020,000 |
Jul 5, 2023 | 11,545.49 | 11,591.68 | 11,517.71 | 11,564.54 | 11,564.54 | 3,482,620,000 |
Jul 3, 2023 | 11,544.56 | 11,597.34 | 11,509.17 | 11,592.55 | 11,592.55 | 2,034,280,000 |
Jun 30, 2023 | 11,526.89 | 11,581.74 | 11,497.54 | 11,563.04 | 11,563.04 | 3,923,450,000 |
Jun 29, 2023 | 11,401.39 | 11,499.01 | 11,394.58 | 11,488.48 | 11,488.48 | 3,696,660,000 |
Jun 28, 2023 | 11,417.88 | 11,426.01 | 11,378.51 | 11,411.99 | 11,411.99 | 3,739,330,000 |
Jun 27, 2023 | 11,307.40 | 11,437.85 | 11,306.88 | 11,424.95 | 11,424.95 | 3,573,500,000 |
Jun 26, 2023 | 11,247.05 | 11,323.27 | 11,239.31 | 11,293.75 | 11,293.75 | 3,415,030,000 |
Jun 23, 2023 | 11,291.78 | 11,299.47 | 11,221.52 | 11,243.88 | 11,243.88 | 6,053,620,000 |
Jun 22, 2023 | 11,322.76 | 11,354.50 | 11,299.51 | 11,334.53 | 11,334.53 | 3,511,000,000 |
Jun 21, 2023 | 11,311.51 | 11,368.60 | 11,279.24 | 11,334.39 | 11,334.39 | 3,709,330,000 |
Jun 20, 2023 | 11,405.43 | 11,405.43 | 11,311.90 | 11,341.08 | 11,341.08 | 4,055,790,000 |
Jun 16, 2023 | 11,467.10 | 11,513.30 | 11,412.23 | 11,415.83 | 11,415.83 | 6,848,600,000 |
Jun 15, 2023 | 11,291.59 | 11,473.55 | 11,289.77 | 11,447.32 | 11,447.32 | 4,176,690,000 |
Jun 14, 2023 | 11,283.01 | 11,365.57 | 11,238.24 | 11,298.67 | 11,298.67 | 4,252,110,000 |
Jun 13, 2023 | 11,252.42 | 11,316.23 | 11,244.03 | 11,303.37 | 11,303.37 | 4,275,400,000 |
Jun 12, 2023 | 11,206.02 | 11,251.97 | 11,179.91 | 11,246.77 | 11,246.77 | 3,945,670,000 |
Jun 9, 2023 | 11,237.23 | 11,256.15 | 11,177.16 | 11,200.26 | 11,200.26 | 3,786,510,000 |
Jun 8, 2023 | 11,191.33 | 11,250.59 | 11,156.06 | 11,234.52 | 11,234.52 | 3,826,740,000 |
Jun 7, 2023 | 11,084.09 | 11,208.12 | 11,074.31 | 11,198.17 | 11,198.17 | 4,537,800,000 |
Jun 6, 2023 | 11,051.36 | 11,095.55 | 11,022.68 | 11,080.80 | 11,080.80 | 3,996,560,000 |
Jun 5, 2023 | 11,127.88 | 11,144.81 | 11,058.71 | 11,066.51 | 11,066.51 | 3,813,290,000 |
Jun 2, 2023 | 10,954.62 | 11,152.99 | 10,954.62 | 11,132.93 | 11,132.93 | 4,454,200,000 |
Jun 1, 2023 | 10,882.69 | 10,949.20 | 10,800.66 | 10,922.47 | 10,922.47 | 4,391,860,000 |
May 31, 2023 | 10,925.06 | 10,925.85 | 10,819.92 | 10,872.00 | 10,872.00 | 5,980,670,000 |
May 30, 2023 | 10,948.45 | 10,965.41 | 10,899.65 | 10,939.46 | 10,939.46 | 4,228,510,000 |
May 26, 2023 | 10,881.22 | 10,967.42 | 10,876.49 | 10,938.55 | 10,938.55 | 3,715,460,000 |
May 25, 2023 | 10,867.61 | 10,903.59 | 10,802.07 | 10,873.62 | 10,873.62 | 4,147,760,000 |
May 24, 2023 | 10,936.33 | 10,942.26 | 10,838.52 | 10,859.81 | 10,859.81 | 3,739,160,000 |
May 23, 2023 | 10,991.20 | 11,048.36 | 10,951.07 | 10,963.78 | 10,963.78 | 4,155,320,000 |
May 22, 2023 | 11,050.95 | 11,092.33 | 10,976.31 | 11,021.19 | 11,021.19 | 3,728,520,000 |
May 19, 2023 | 11,106.30 | 11,112.77 | 11,007.87 | 11,040.28 | 11,040.28 | 4,041,900,000 |
May 18, 2023 | 11,039.99 | 11,096.49 | 10,978.37 | 11,085.11 | 11,085.11 | 3,980,500,000 |
May 17, 2023 | 10,952.11 | 11,071.79 | 10,943.13 | 11,056.15 | 11,056.15 | 4,039,080,000 |
May 16, 2023 | 11,039.69 | 11,039.69 | 10,917.09 | 10,917.10 | 10,917.10 | 3,654,200,000 |
May 15, 2023 | 11,070.60 | 11,087.98 | 10,997.93 | 11,062.49 | 11,062.49 | 3,562,170,000 |
May 12, 2023 | 11,099.35 | 11,113.70 | 10,994.71 | 11,062.30 | 11,062.30 | 3,533,740,000 |
May 11, 2023 | 11,112.42 | 11,112.42 | 11,015.42 | 11,070.21 | 11,070.21 | 3,752,900,000 |
May 10, 2023 | 11,215.79 | 11,234.40 | 11,043.96 | 11,148.20 | 11,148.20 | 4,057,160,000 |
May 9, 2023 | 11,151.32 | 11,176.18 | 11,116.88 | 11,150.77 | 11,150.77 | 3,810,140,000 |
May 8, 2023 | 11,222.83 | 11,241.18 | 11,142.13 | 11,174.41 | 11,174.41 | 3,641,640,000 |
May 5, 2023 | 11,073.41 | 11,243.78 | 11,073.41 | 11,212.97 | 11,212.97 | 4,186,270,000 |
May 4, 2023 | 11,092.79 | 11,093.86 | 10,975.73 | 11,032.32 | 11,032.32 | 4,920,090,000 |
May 3, 2023 | 11,184.35 | 11,251.37 | 11,105.30 | 11,110.15 | 11,110.15 | 4,246,510,000 |
May 2, 2023 | 11,272.02 | 11,272.02 | 11,071.56 | 11,163.21 | 11,163.21 | 4,486,130,000 |
May 1, 2023 | 11,271.15 | 11,354.24 | 11,271.15 | 11,293.14 | 11,293.14 | 3,321,370,000 |
Apr 28, 2023 | 11,169.52 | 11,285.93 | 11,160.24 | 11,270.47 | 11,270.47 | 4,087,800,000 |
Apr 27, 2023 | 11,014.73 | 11,189.19 | 11,014.73 | 11,175.72 | 11,175.72 | 3,750,550,000 |
Apr 26, 2023 | 11,160.45 | 11,160.45 | 10,965.44 | 10,983.43 | 10,983.43 | 3,837,030,000 |
Apr 25, 2023 | 11,316.95 | 11,316.95 | 11,162.78 | 11,167.69 | 11,167.69 | 3,978,640,000 |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,724.55
-1.91%
^HSI HANG SENG INDEX
17,285.60
+0.49%
000001.SS SSE Composite Index
3,049.90
+0.17%
399001.SZ Shenzhen Index
9,289.37
+0.41%
^STI STI Index
3,279.09
-0.43%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,572.34
-0.38%
^JKSE IDX COMPOSITE
7,147.32
-0.38%
^KLSE FTSE Bursa Malaysia KLCI
1,570.92
-0.04%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,645.39
-1.13%
^TWII TSEC weighted index
19,889.76
-1.20%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%