SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: April 25 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 |
---|---|---|---|---|---|---|
Jul 23, 2020 | 3,271.64 | 3,279.99 | 3,222.66 | 3,235.66 | 3,235.66 | 4,296,760,000 |
Jul 22, 2020 | 3,254.86 | 3,279.32 | 3,253.10 | 3,276.02 | 3,276.02 | 4,267,160,000 |
Jul 21, 2020 | 3,268.52 | 3,277.29 | 3,247.77 | 3,257.30 | 3,257.30 | 4,556,610,000 |
Jul 20, 2020 | 3,224.29 | 3,258.61 | 3,215.16 | 3,251.84 | 3,251.84 | 3,979,340,000 |
Jul 17, 2020 | 3,224.21 | 3,233.52 | 3,205.65 | 3,224.73 | 3,224.73 | 4,012,850,000 |
Jul 16, 2020 | 3,208.36 | 3,220.39 | 3,198.59 | 3,215.57 | 3,215.57 | 3,972,860,000 |
Jul 15, 2020 | 3,225.98 | 3,238.28 | 3,200.76 | 3,226.56 | 3,226.56 | 4,686,830,000 |
Jul 14, 2020 | 3,141.11 | 3,200.95 | 3,127.66 | 3,197.52 | 3,197.52 | 4,507,140,000 |
Jul 13, 2020 | 3,205.08 | 3,235.32 | 3,149.43 | 3,155.22 | 3,155.22 | 4,902,440,000 |
Jul 10, 2020 | 3,152.47 | 3,186.82 | 3,136.22 | 3,185.04 | 3,185.04 | 4,524,190,000 |
Jul 9, 2020 | 3,176.17 | 3,179.78 | 3,115.70 | 3,152.05 | 3,152.05 | 4,843,650,000 |
Jul 8, 2020 | 3,153.07 | 3,171.80 | 3,136.53 | 3,169.94 | 3,169.94 | 4,937,310,000 |
Jul 7, 2020 | 3,166.44 | 3,184.15 | 3,142.93 | 3,145.32 | 3,145.32 | 4,571,330,000 |
Jul 6, 2020 | 3,155.29 | 3,182.59 | 3,155.29 | 3,179.72 | 3,179.72 | 4,759,160,000 |
Jul 2, 2020 | 3,143.64 | 3,165.81 | 3,124.52 | 3,130.01 | 3,130.01 | 4,197,720,000 |
Jul 1, 2020 | 3,105.92 | 3,128.44 | 3,101.17 | 3,115.86 | 3,115.86 | 4,449,230,000 |
Jun 30, 2020 | 3,050.20 | 3,111.51 | 3,047.83 | 3,100.29 | 3,100.29 | 4,705,850,000 |
Jun 29, 2020 | 3,018.59 | 3,053.89 | 2,999.74 | 3,053.24 | 3,053.24 | 4,473,970,000 |
Jun 26, 2020 | 3,073.20 | 3,073.73 | 3,004.63 | 3,009.05 | 3,009.05 | 8,107,850,000 |
Jun 25, 2020 | 3,046.60 | 3,086.25 | 3,024.01 | 3,083.76 | 3,083.76 | 4,847,690,000 |
Jun 24, 2020 | 3,114.40 | 3,115.01 | 3,032.13 | 3,050.33 | 3,050.33 | 5,597,680,000 |
Jun 23, 2020 | 3,138.70 | 3,154.90 | 3,127.12 | 3,131.29 | 3,131.29 | 4,711,850,000 |
Jun 22, 2020 | 3,094.42 | 3,120.92 | 3,079.39 | 3,117.86 | 3,117.86 | 4,686,690,000 |
Jun 19, 2020 | 3,140.29 | 3,155.53 | 3,083.11 | 3,097.74 | 3,097.74 | 8,346,650,000 |
Jun 18, 2020 | 3,101.64 | 3,120.00 | 3,093.51 | 3,115.34 | 3,115.34 | 4,448,690,000 |
Jun 17, 2020 | 3,136.13 | 3,141.16 | 3,108.03 | 3,113.49 | 3,113.49 | 4,560,450,000 |
Jun 16, 2020 | 3,131.00 | 3,153.45 | 3,076.06 | 3,124.74 | 3,124.74 | 5,845,810,000 |
Jun 15, 2020 | 2,993.76 | 3,079.76 | 2,965.66 | 3,066.59 | 3,066.59 | 5,757,480,000 |
Jun 12, 2020 | 3,071.04 | 3,088.42 | 2,984.47 | 3,041.31 | 3,041.31 | 5,845,330,000 |
Jun 11, 2020 | 3,123.53 | 3,123.53 | 2,999.49 | 3,002.10 | 3,002.10 | 7,037,320,000 |
Jun 10, 2020 | 3,213.42 | 3,223.27 | 3,181.49 | 3,190.14 | 3,190.14 | 6,598,870,000 |
Jun 9, 2020 | 3,213.32 | 3,222.71 | 3,193.11 | 3,207.18 | 3,207.18 | 6,410,930,000 |
Jun 8, 2020 | 3,199.92 | 3,233.13 | 3,196.00 | 3,232.39 | 3,232.39 | 8,498,300,000 |
Jun 5, 2020 | 3,163.84 | 3,211.72 | 3,163.84 | 3,193.93 | 3,193.93 | 8,639,300,000 |
Jun 4, 2020 | 3,111.56 | 3,128.91 | 3,090.41 | 3,112.35 | 3,112.35 | 6,451,290,000 |
Jun 3, 2020 | 3,098.90 | 3,130.94 | 3,098.90 | 3,122.87 | 3,122.87 | 6,005,560,000 |
Jun 2, 2020 | 3,064.78 | 3,081.07 | 3,051.64 | 3,080.82 | 3,080.82 | 5,197,150,000 |
Jun 1, 2020 | 3,038.78 | 3,062.18 | 3,031.54 | 3,055.73 | 3,055.73 | 4,684,170,000 |
May 29, 2020 | 3,025.17 | 3,049.17 | 2,998.61 | 3,044.31 | 3,044.31 | 7,297,550,000 |
May 28, 2020 | 3,046.61 | 3,068.67 | 3,023.40 | 3,029.73 | 3,029.73 | 5,447,020,000 |
May 27, 2020 | 3,015.65 | 3,036.25 | 2,969.75 | 3,036.13 | 3,036.13 | 6,398,000,000 |
May 26, 2020 | 3,004.08 | 3,021.72 | 2,988.17 | 2,991.77 | 2,991.77 | 5,848,500,000 |
May 22, 2020 | 2,948.05 | 2,956.76 | 2,933.59 | 2,955.45 | 2,955.45 | 3,970,860,000 |
May 21, 2020 | 2,969.95 | 2,978.50 | 2,938.57 | 2,948.51 | 2,948.51 | 4,976,620,000 |
May 20, 2020 | 2,953.63 | 2,980.29 | 2,953.63 | 2,971.61 | 2,971.61 | 5,005,380,000 |
May 19, 2020 | 2,948.59 | 2,964.21 | 2,922.35 | 2,922.94 | 2,922.94 | 4,984,330,000 |
May 18, 2020 | 2,913.86 | 2,968.09 | 2,913.86 | 2,953.91 | 2,953.91 | 6,373,670,000 |
May 15, 2020 | 2,829.95 | 2,865.01 | 2,816.78 | 2,863.70 | 2,863.70 | 5,507,700,000 |
May 14, 2020 | 2,794.54 | 2,852.80 | 2,766.64 | 2,852.50 | 2,852.50 | 5,651,130,000 |
May 13, 2020 | 2,865.86 | 2,874.14 | 2,793.15 | 2,820.00 | 2,820.00 | 6,151,650,000 |
May 12, 2020 | 2,939.50 | 2,945.82 | 2,869.59 | 2,870.12 | 2,870.12 | 5,119,630,000 |
May 11, 2020 | 2,915.46 | 2,944.25 | 2,903.44 | 2,930.19 | 2,930.19 | 4,819,730,000 |
May 8, 2020 | 2,908.83 | 2,932.16 | 2,902.88 | 2,929.80 | 2,929.80 | 4,876,030,000 |
May 7, 2020 | 2,878.26 | 2,901.92 | 2,876.48 | 2,881.19 | 2,881.19 | 5,178,790,000 |
May 6, 2020 | 2,883.14 | 2,891.11 | 2,847.65 | 2,848.42 | 2,848.42 | 4,892,570,000 |
May 5, 2020 | 2,868.88 | 2,898.23 | 2,863.55 | 2,868.44 | 2,868.44 | 5,140,290,000 |
May 4, 2020 | 2,815.01 | 2,844.24 | 2,797.85 | 2,842.74 | 2,842.74 | 4,735,930,000 |
May 1, 2020 | 2,869.09 | 2,869.09 | 2,821.61 | 2,830.71 | 2,830.71 | 4,759,810,000 |
Apr 30, 2020 | 2,930.91 | 2,930.91 | 2,892.47 | 2,912.43 | 2,912.43 | 6,544,980,000 |
Apr 29, 2020 | 2,918.46 | 2,954.86 | 2,912.16 | 2,939.51 | 2,939.51 | 6,645,640,000 |
Apr 28, 2020 | 2,909.96 | 2,921.15 | 2,860.71 | 2,863.39 | 2,863.39 | 5,691,160,000 |
Apr 27, 2020 | 2,854.65 | 2,887.72 | 2,852.89 | 2,878.48 | 2,878.48 | 5,203,930,000 |
Apr 24, 2020 | 2,812.64 | 2,842.71 | 2,791.76 | 2,836.74 | 2,836.74 | 5,382,810,000 |
Apr 23, 2020 | 2,810.42 | 2,844.90 | 2,794.26 | 2,797.80 | 2,797.80 | 5,773,530,000 |
Apr 22, 2020 | 2,787.89 | 2,815.10 | 2,775.95 | 2,799.31 | 2,799.31 | 5,084,920,000 |
Apr 21, 2020 | 2,784.81 | 2,785.54 | 2,727.10 | 2,736.56 | 2,736.56 | 5,121,010,000 |
Apr 20, 2020 | 2,845.62 | 2,868.98 | 2,820.43 | 2,823.16 | 2,823.16 | 5,228,630,000 |
Apr 17, 2020 | 2,842.43 | 2,879.22 | 2,830.88 | 2,874.56 | 2,874.56 | 5,804,810,000 |
Apr 16, 2020 | 2,799.34 | 2,806.51 | 2,764.32 | 2,799.55 | 2,799.55 | 5,228,810,000 |
Apr 15, 2020 | 2,795.64 | 2,801.88 | 2,761.54 | 2,783.36 | 2,783.36 | 5,208,000,000 |
Apr 14, 2020 | 2,805.10 | 2,851.85 | 2,805.10 | 2,846.06 | 2,846.06 | 5,615,730,000 |
Apr 13, 2020 | 2,782.46 | 2,782.46 | 2,721.17 | 2,761.63 | 2,761.63 | 5,319,530,000 |
Apr 9, 2020 | 2,776.99 | 2,818.57 | 2,762.36 | 2,789.82 | 2,789.82 | 7,899,550,000 |
Apr 8, 2020 | 2,685.00 | 2,760.75 | 2,663.30 | 2,749.98 | 2,749.98 | 5,875,710,000 |
Apr 7, 2020 | 2,738.65 | 2,756.89 | 2,657.67 | 2,659.41 | 2,659.41 | 7,050,410,000 |
Apr 6, 2020 | 2,578.28 | 2,676.85 | 2,574.57 | 2,663.68 | 2,663.68 | 6,403,840,000 |
Apr 3, 2020 | 2,514.92 | 2,538.18 | 2,459.96 | 2,488.65 | 2,488.65 | 6,096,970,000 |
Apr 2, 2020 | 2,458.54 | 2,533.22 | 2,455.79 | 2,526.90 | 2,526.90 | 6,464,190,000 |
Apr 1, 2020 | 2,498.08 | 2,522.75 | 2,447.49 | 2,470.50 | 2,470.50 | 5,964,000,000 |
Mar 31, 2020 | 2,614.69 | 2,641.39 | 2,571.15 | 2,584.59 | 2,584.59 | 6,576,210,000 |
Mar 30, 2020 | 2,558.98 | 2,631.80 | 2,545.28 | 2,626.65 | 2,626.65 | 5,751,120,000 |
Mar 27, 2020 | 2,555.87 | 2,615.91 | 2,520.02 | 2,541.47 | 2,541.47 | 6,201,670,000 |
Mar 26, 2020 | 2,501.29 | 2,637.01 | 2,500.72 | 2,630.07 | 2,630.07 | 7,766,990,000 |
Mar 25, 2020 | 2,457.77 | 2,571.42 | 2,407.53 | 2,475.56 | 2,475.56 | 8,300,010,000 |
Mar 24, 2020 | 2,344.44 | 2,449.71 | 2,344.44 | 2,447.33 | 2,447.33 | 7,563,150,000 |
Mar 23, 2020 | 2,290.71 | 2,300.73 | 2,191.86 | 2,237.40 | 2,237.40 | 7,411,380,000 |
Mar 20, 2020 | 2,431.94 | 2,453.01 | 2,295.56 | 2,304.92 | 2,304.92 | 9,053,950,000 |
Mar 19, 2020 | 2,393.48 | 2,466.97 | 2,319.78 | 2,409.39 | 2,409.39 | 7,956,100,000 |
Mar 18, 2020 | 2,436.50 | 2,453.57 | 2,280.52 | 2,398.10 | 2,398.10 | 8,799,300,000 |
Mar 17, 2020 | 2,425.66 | 2,553.93 | 2,367.04 | 2,529.19 | 2,529.19 | 8,370,250,000 |
Mar 16, 2020 | 2,508.59 | 2,562.98 | 2,380.94 | 2,386.13 | 2,386.13 | 7,805,450,000 |
Mar 13, 2020 | 2,569.99 | 2,711.33 | 2,492.37 | 2,711.02 | 2,711.02 | 8,299,070,000 |
Mar 12, 2020 | 2,630.86 | 2,660.95 | 2,478.86 | 2,480.64 | 2,480.64 | 8,850,810,000 |
Mar 11, 2020 | 2,825.60 | 2,825.60 | 2,707.22 | 2,741.38 | 2,741.38 | 7,431,200,000 |
Mar 10, 2020 | 2,813.48 | 2,882.59 | 2,734.00 | 2,882.23 | 2,882.23 | 7,642,040,000 |
Mar 9, 2020 | 2,863.89 | 2,863.89 | 2,734.43 | 2,746.56 | 2,746.56 | 8,441,290,000 |
Mar 6, 2020 | 2,954.20 | 2,985.93 | 2,901.54 | 2,972.37 | 2,972.37 | 6,555,240,000 |
Mar 5, 2020 | 3,075.70 | 3,083.04 | 2,999.83 | 3,023.94 | 3,023.94 | 5,579,290,000 |
Mar 4, 2020 | 3,045.75 | 3,130.97 | 3,034.38 | 3,130.12 | 3,130.12 | 5,073,020,000 |
Mar 3, 2020 | 3,096.46 | 3,136.72 | 2,976.63 | 3,003.37 | 3,003.37 | 6,376,510,000 |
Mar 2, 2020 | 2,974.28 | 3,090.96 | 2,945.19 | 3,090.23 | 3,090.23 | 6,381,330,000 |
Feb 28, 2020 | 2,916.90 | 2,959.72 | 2,855.84 | 2,954.22 | 2,954.22 | 8,569,570,000 |
Feb 27, 2020 | 3,062.54 | 3,097.07 | 2,977.39 | 2,978.76 | 2,978.76 | 7,064,710,000 |
Feb 26, 2020 | 3,139.90 | 3,182.51 | 3,108.99 | 3,116.39 | 3,116.39 | 5,484,650,000 |
Feb 25, 2020 | 3,238.94 | 3,246.99 | 3,118.77 | 3,128.21 | 3,128.21 | 5,596,760,000 |
Feb 24, 2020 | 3,257.61 | 3,259.81 | 3,214.65 | 3,225.89 | 3,225.89 | 4,851,160,000 |
Feb 21, 2020 | 3,360.50 | 3,360.76 | 3,328.45 | 3,337.75 | 3,337.75 | 3,908,780,000 |
Feb 20, 2020 | 3,380.45 | 3,389.15 | 3,341.02 | 3,373.23 | 3,373.23 | 4,019,180,000 |
Feb 19, 2020 | 3,380.39 | 3,393.52 | 3,378.83 | 3,386.15 | 3,386.15 | 3,614,200,000 |
Feb 18, 2020 | 3,369.04 | 3,375.01 | 3,355.61 | 3,370.29 | 3,370.29 | 3,750,400,000 |
Feb 14, 2020 | 3,378.08 | 3,380.69 | 3,366.15 | 3,380.16 | 3,380.16 | 3,419,700,000 |
Feb 13, 2020 | 3,365.90 | 3,385.09 | 3,360.52 | 3,373.94 | 3,373.94 | 3,500,890,000 |
Feb 12, 2020 | 3,370.50 | 3,381.47 | 3,369.72 | 3,379.45 | 3,379.45 | 3,930,910,000 |
Feb 11, 2020 | 3,365.87 | 3,375.63 | 3,352.72 | 3,357.75 | 3,357.75 | 3,762,940,000 |
Feb 10, 2020 | 3,318.28 | 3,352.26 | 3,317.77 | 3,352.09 | 3,352.09 | 3,462,730,000 |
Feb 7, 2020 | 3,335.54 | 3,341.42 | 3,322.12 | 3,327.71 | 3,327.71 | 3,733,920,000 |
Feb 6, 2020 | 3,344.92 | 3,347.96 | 3,334.39 | 3,345.78 | 3,345.78 | 3,887,250,000 |
Feb 5, 2020 | 3,324.91 | 3,337.58 | 3,313.75 | 3,334.69 | 3,334.69 | 4,121,480,000 |
Feb 4, 2020 | 3,280.61 | 3,306.92 | 3,280.61 | 3,297.59 | 3,297.59 | 3,996,900,000 |
Feb 3, 2020 | 3,235.66 | 3,268.44 | 3,235.66 | 3,248.92 | 3,248.92 | 3,760,460,000 |
Jan 31, 2020 | 3,282.33 | 3,282.33 | 3,214.68 | 3,225.52 | 3,225.52 | 4,529,700,000 |
Jan 30, 2020 | 3,256.45 | 3,285.91 | 3,242.80 | 3,283.66 | 3,283.66 | 3,790,350,000 |
Jan 29, 2020 | 3,289.46 | 3,293.47 | 3,271.89 | 3,273.40 | 3,273.40 | 3,600,250,000 |
Jan 28, 2020 | 3,255.35 | 3,285.78 | 3,253.22 | 3,276.24 | 3,276.24 | 3,531,570,000 |
Jan 27, 2020 | 3,247.16 | 3,258.85 | 3,234.50 | 3,243.63 | 3,243.63 | 3,831,050,000 |
Jan 24, 2020 | 3,333.10 | 3,333.18 | 3,281.53 | 3,295.47 | 3,295.47 | 3,708,780,000 |
Jan 23, 2020 | 3,315.77 | 3,326.88 | 3,301.87 | 3,325.54 | 3,325.54 | 3,766,710,000 |
Jan 22, 2020 | 3,330.02 | 3,337.77 | 3,320.04 | 3,321.75 | 3,321.75 | 3,623,780,000 |
Jan 21, 2020 | 3,321.03 | 3,329.79 | 3,316.61 | 3,320.79 | 3,320.79 | 4,104,840,000 |
Jan 17, 2020 | 3,323.66 | 3,329.88 | 3,318.86 | 3,329.62 | 3,329.62 | 3,726,220,000 |
Jan 16, 2020 | 3,302.97 | 3,317.11 | 3,302.82 | 3,316.81 | 3,316.81 | 3,540,580,000 |
Jan 15, 2020 | 3,282.27 | 3,298.66 | 3,280.69 | 3,289.29 | 3,289.29 | 3,721,490,000 |
Jan 14, 2020 | 3,285.35 | 3,294.25 | 3,277.19 | 3,283.15 | 3,283.15 | 3,687,620,000 |
Jan 13, 2020 | 3,271.13 | 3,288.13 | 3,268.43 | 3,288.13 | 3,288.13 | 3,459,390,000 |
Jan 10, 2020 | 3,281.81 | 3,282.99 | 3,260.86 | 3,265.35 | 3,265.35 | 3,214,580,000 |
Jan 9, 2020 | 3,266.03 | 3,275.58 | 3,263.67 | 3,274.70 | 3,274.70 | 3,641,230,000 |
Jan 8, 2020 | 3,238.59 | 3,267.07 | 3,236.67 | 3,253.05 | 3,253.05 | 3,726,840,000 |
Jan 7, 2020 | 3,241.86 | 3,244.91 | 3,232.43 | 3,237.18 | 3,237.18 | 3,435,910,000 |
Jan 6, 2020 | 3,217.55 | 3,246.84 | 3,214.64 | 3,246.28 | 3,246.28 | 3,702,460,000 |
Jan 3, 2020 | 3,226.36 | 3,246.15 | 3,222.34 | 3,234.85 | 3,234.85 | 3,484,700,000 |
Jan 2, 2020 | 3,244.67 | 3,258.14 | 3,235.53 | 3,257.85 | 3,257.85 | 3,459,930,000 |
Dec 31, 2019 | 3,215.18 | 3,231.72 | 3,212.03 | 3,230.78 | 3,230.78 | 2,894,760,000 |
Dec 30, 2019 | 3,240.09 | 3,240.92 | 3,216.57 | 3,221.29 | 3,221.29 | 3,021,720,000 |
Dec 27, 2019 | 3,247.23 | 3,247.93 | 3,234.37 | 3,240.02 | 3,240.02 | 2,429,150,000 |
Dec 26, 2019 | 3,227.20 | 3,240.08 | 3,227.20 | 3,239.91 | 3,239.91 | 2,164,540,000 |
Dec 24, 2019 | 3,225.45 | 3,226.43 | 3,220.51 | 3,223.38 | 3,223.38 | 1,296,530,000 |
Dec 23, 2019 | 3,226.05 | 3,227.78 | 3,222.30 | 3,224.01 | 3,224.01 | 3,064,530,000 |
Dec 20, 2019 | 3,223.33 | 3,225.65 | 3,216.03 | 3,221.22 | 3,221.22 | 6,457,480,000 |
Dec 19, 2019 | 3,192.32 | 3,205.48 | 3,192.32 | 3,205.37 | 3,205.37 | 3,784,360,000 |
Dec 18, 2019 | 3,195.21 | 3,198.48 | 3,191.14 | 3,191.14 | 3,191.14 | 4,029,950,000 |
Dec 17, 2019 | 3,195.40 | 3,198.22 | 3,191.03 | 3,192.52 | 3,192.52 | 3,842,940,000 |
Dec 16, 2019 | 3,183.63 | 3,197.71 | 3,183.63 | 3,191.45 | 3,191.45 | 4,070,200,000 |
Dec 13, 2019 | 3,166.65 | 3,182.68 | 3,156.51 | 3,168.80 | 3,168.80 | 3,757,650,000 |
Dec 12, 2019 | 3,141.23 | 3,176.28 | 3,138.47 | 3,168.57 | 3,168.57 | 4,003,200,000 |
Dec 11, 2019 | 3,135.75 | 3,143.98 | 3,133.21 | 3,141.63 | 3,141.63 | 3,257,650,000 |
Dec 10, 2019 | 3,135.36 | 3,142.12 | 3,126.09 | 3,132.52 | 3,132.52 | 3,346,310,000 |
Dec 9, 2019 | 3,141.86 | 3,148.87 | 3,135.46 | 3,135.96 | 3,135.96 | 3,400,470,000 |
Dec 6, 2019 | 3,134.62 | 3,150.60 | 3,134.62 | 3,145.91 | 3,145.91 | 3,483,310,000 |
Dec 5, 2019 | 3,119.21 | 3,119.45 | 3,103.76 | 3,117.43 | 3,117.43 | 3,360,480,000 |
Dec 4, 2019 | 3,103.50 | 3,119.38 | 3,102.53 | 3,112.76 | 3,112.76 | 3,702,980,000 |
Dec 3, 2019 | 3,087.41 | 3,094.97 | 3,070.33 | 3,093.20 | 3,093.20 | 3,671,580,000 |
Dec 2, 2019 | 3,143.85 | 3,144.31 | 3,110.78 | 3,113.87 | 3,113.87 | 3,285,750,000 |
Nov 29, 2019 | 3,147.18 | 3,150.30 | 3,139.34 | 3,140.98 | 3,140.98 | 1,743,420,000 |
Nov 27, 2019 | 3,145.49 | 3,154.26 | 3,143.41 | 3,153.63 | 3,153.63 | 3,035,470,000 |
Nov 26, 2019 | 3,134.85 | 3,142.69 | 3,131.00 | 3,140.52 | 3,140.52 | 4,600,450,000 |
Nov 25, 2019 | 3,117.44 | 3,133.83 | 3,117.44 | 3,133.64 | 3,133.64 | 3,514,310,000 |
Nov 22, 2019 | 3,111.41 | 3,112.87 | 3,099.26 | 3,110.29 | 3,110.29 | 3,235,270,000 |
Nov 21, 2019 | 3,108.49 | 3,110.11 | 3,094.55 | 3,103.54 | 3,103.54 | 3,744,010,000 |
Nov 20, 2019 | 3,114.66 | 3,118.97 | 3,091.41 | 3,108.46 | 3,108.46 | 4,041,010,000 |
Nov 19, 2019 | 3,127.45 | 3,127.64 | 3,113.47 | 3,120.18 | 3,120.18 | 3,613,670,000 |
Nov 18, 2019 | 3,117.91 | 3,124.17 | 3,112.06 | 3,122.03 | 3,122.03 | 3,440,140,000 |
Nov 15, 2019 | 3,107.92 | 3,120.46 | 3,104.60 | 3,120.46 | 3,120.46 | 3,359,800,000 |
Nov 14, 2019 | 3,090.75 | 3,098.20 | 3,083.26 | 3,096.63 | 3,096.63 | 3,282,090,000 |
Nov 13, 2019 | 3,084.18 | 3,098.06 | 3,078.80 | 3,094.04 | 3,094.04 | 3,513,720,000 |
Nov 12, 2019 | 3,089.28 | 3,102.61 | 3,084.73 | 3,091.84 | 3,091.84 | 3,495,560,000 |
Nov 11, 2019 | 3,080.33 | 3,088.33 | 3,075.82 | 3,087.01 | 3,087.01 | 3,041,120,000 |
Nov 8, 2019 | 3,081.25 | 3,093.09 | 3,073.58 | 3,093.08 | 3,093.08 | 3,508,160,000 |
Nov 7, 2019 | 3,087.02 | 3,097.77 | 3,080.23 | 3,085.18 | 3,085.18 | 4,151,990,000 |
Nov 6, 2019 | 3,075.10 | 3,078.34 | 3,065.89 | 3,076.78 | 3,076.78 | 4,465,510,000 |
Nov 5, 2019 | 3,080.80 | 3,083.95 | 3,072.15 | 3,074.62 | 3,074.62 | 4,490,590,000 |
Nov 4, 2019 | 3,078.96 | 3,085.20 | 3,074.87 | 3,078.27 | 3,078.27 | 4,178,040,000 |
Nov 1, 2019 | 3,050.72 | 3,066.95 | 3,050.72 | 3,066.91 | 3,066.91 | 3,956,290,000 |
Oct 31, 2019 | 3,046.90 | 3,046.90 | 3,023.19 | 3,037.56 | 3,037.56 | 4,149,310,000 |
Oct 30, 2019 | 3,039.74 | 3,050.10 | 3,025.96 | 3,046.77 | 3,046.77 | 3,779,660,000 |
Oct 29, 2019 | 3,035.39 | 3,047.87 | 3,034.81 | 3,036.89 | 3,036.89 | 3,594,430,000 |
Oct 28, 2019 | 3,032.12 | 3,044.08 | 3,032.12 | 3,039.42 | 3,039.42 | 3,524,970,000 |
Oct 25, 2019 | 3,003.32 | 3,027.39 | 3,001.94 | 3,022.55 | 3,022.55 | 3,379,060,000 |
Oct 24, 2019 | 3,014.78 | 3,016.07 | 3,000.42 | 3,010.29 | 3,010.29 | 3,696,510,000 |
Oct 23, 2019 | 2,994.01 | 3,004.78 | 2,991.21 | 3,004.52 | 3,004.52 | 3,413,600,000 |
Oct 22, 2019 | 3,010.73 | 3,014.57 | 2,995.04 | 2,995.99 | 2,995.99 | 3,527,540,000 |
Oct 21, 2019 | 2,996.48 | 3,007.33 | 2,995.35 | 3,006.72 | 3,006.72 | 3,271,960,000 |
Oct 18, 2019 | 2,996.84 | 3,000.00 | 2,976.31 | 2,986.20 | 2,986.20 | 3,268,970,000 |
Oct 17, 2019 | 3,000.77 | 3,008.29 | 2,991.79 | 2,997.95 | 2,997.95 | 3,103,470,000 |
Oct 16, 2019 | 2,989.68 | 2,997.54 | 2,985.20 | 2,989.69 | 2,989.69 | 3,230,320,000 |
Oct 15, 2019 | 2,973.61 | 3,003.28 | 2,973.61 | 2,995.68 | 2,995.68 | 3,345,090,000 |
Oct 14, 2019 | 2,965.81 | 2,972.84 | 2,962.94 | 2,966.15 | 2,966.15 | 2,559,270,000 |
Oct 11, 2019 | 2,963.07 | 2,993.28 | 2,963.07 | 2,970.27 | 2,970.27 | 3,581,320,000 |
Oct 10, 2019 | 2,918.55 | 2,948.46 | 2,917.12 | 2,938.13 | 2,938.13 | 3,234,400,000 |
Oct 9, 2019 | 2,911.10 | 2,929.32 | 2,907.41 | 2,919.40 | 2,919.40 | 2,735,350,000 |
Oct 8, 2019 | 2,920.40 | 2,925.47 | 2,892.66 | 2,893.06 | 2,893.06 | 3,370,700,000 |
Oct 7, 2019 | 2,944.23 | 2,959.75 | 2,935.68 | 2,938.79 | 2,938.79 | 2,959,050,000 |
Oct 4, 2019 | 2,918.56 | 2,953.74 | 2,918.56 | 2,952.01 | 2,952.01 | 3,005,600,000 |
Oct 3, 2019 | 2,885.38 | 2,911.13 | 2,855.94 | 2,910.63 | 2,910.63 | 3,515,130,000 |
Oct 2, 2019 | 2,924.78 | 2,924.78 | 2,874.93 | 2,887.61 | 2,887.61 | 3,914,180,000 |
Oct 1, 2019 | 2,983.69 | 2,992.53 | 2,938.70 | 2,940.25 | 2,940.25 | 3,560,750,000 |
Sep 30, 2019 | 2,967.07 | 2,983.85 | 2,967.07 | 2,976.74 | 2,976.74 | 3,249,130,000 |
Sep 27, 2019 | 2,985.47 | 2,987.31 | 2,945.53 | 2,961.79 | 2,961.79 | 3,246,480,000 |
Sep 26, 2019 | 2,985.73 | 2,987.28 | 2,963.71 | 2,977.62 | 2,977.62 | 3,084,910,000 |
Sep 25, 2019 | 2,968.35 | 2,989.82 | 2,952.86 | 2,984.87 | 2,984.87 | 3,331,200,000 |
Sep 24, 2019 | 3,002.43 | 3,007.98 | 2,957.73 | 2,966.60 | 2,966.60 | 3,872,800,000 |
Sep 23, 2019 | 2,983.50 | 2,999.15 | 2,982.23 | 2,991.78 | 2,991.78 | 3,187,250,000 |
Sep 20, 2019 | 3,008.42 | 3,016.37 | 2,984.68 | 2,992.07 | 2,992.07 | 6,103,440,000 |
Sep 19, 2019 | 3,010.36 | 3,021.99 | 3,003.16 | 3,006.79 | 3,006.79 | 3,265,660,000 |
Sep 18, 2019 | 3,001.50 | 3,007.83 | 2,978.57 | 3,006.73 | 3,006.73 | 3,458,800,000 |
Sep 17, 2019 | 2,995.67 | 3,006.21 | 2,993.73 | 3,005.70 | 3,005.70 | 3,673,250,000 |
Sep 16, 2019 | 2,996.41 | 3,002.19 | 2,990.67 | 2,997.96 | 2,997.96 | 4,285,860,000 |
Sep 13, 2019 | 3,012.21 | 3,017.33 | 3,002.90 | 3,007.39 | 3,007.39 | 3,557,010,000 |
Sep 12, 2019 | 3,009.08 | 3,020.74 | 3,000.92 | 3,009.57 | 3,009.57 | 3,796,990,000 |
Sep 11, 2019 | 2,981.41 | 3,000.93 | 2,975.31 | 3,000.93 | 3,000.93 | 3,934,370,000 |
Sep 10, 2019 | 2,971.01 | 2,979.39 | 2,957.01 | 2,979.39 | 2,979.39 | 4,393,040,000 |
Sep 9, 2019 | 2,988.43 | 2,989.43 | 2,969.39 | 2,978.43 | 2,978.43 | 4,031,120,000 |
Sep 6, 2019 | 2,980.33 | 2,985.03 | 2,972.51 | 2,978.71 | 2,978.71 | 3,209,340,000 |
Sep 5, 2019 | 2,960.60 | 2,985.86 | 2,960.60 | 2,976.00 | 2,976.00 | 3,902,600,000 |
Sep 4, 2019 | 2,924.67 | 2,938.84 | 2,921.86 | 2,937.78 | 2,937.78 | 3,167,900,000 |
Sep 3, 2019 | 2,909.01 | 2,914.39 | 2,891.85 | 2,906.27 | 2,906.27 | 3,427,830,000 |
Aug 30, 2019 | 2,937.09 | 2,940.43 | 2,913.32 | 2,926.46 | 2,926.46 | 3,009,910,000 |
Aug 29, 2019 | 2,910.37 | 2,930.50 | 2,905.67 | 2,924.58 | 2,924.58 | 3,177,150,000 |
Aug 28, 2019 | 2,861.28 | 2,890.03 | 2,853.05 | 2,887.94 | 2,887.94 | 3,102,480,000 |
Aug 27, 2019 | 2,893.14 | 2,898.79 | 2,860.59 | 2,869.16 | 2,869.16 | 3,537,490,000 |
Aug 26, 2019 | 2,866.70 | 2,879.27 | 2,856.00 | 2,878.38 | 2,878.38 | 2,859,790,000 |
Aug 23, 2019 | 2,911.07 | 2,927.01 | 2,834.97 | 2,847.11 | 2,847.11 | 3,942,520,000 |
Aug 22, 2019 | 2,930.94 | 2,939.08 | 2,904.51 | 2,922.95 | 2,922.95 | 2,893,660,000 |
Aug 21, 2019 | 2,922.04 | 2,928.73 | 2,917.91 | 2,924.43 | 2,924.43 | 3,016,540,000 |
Aug 20, 2019 | 2,919.01 | 2,923.63 | 2,899.60 | 2,900.51 | 2,900.51 | 3,067,710,000 |
Aug 19, 2019 | 2,913.48 | 2,931.00 | 2,913.48 | 2,923.65 | 2,923.65 | 3,221,050,000 |
Aug 16, 2019 | 2,864.74 | 2,893.63 | 2,864.74 | 2,888.68 | 2,888.68 | 3,524,080,000 |
Aug 15, 2019 | 2,846.20 | 2,856.67 | 2,825.51 | 2,847.60 | 2,847.60 | 4,041,720,000 |
Aug 14, 2019 | 2,894.15 | 2,894.15 | 2,839.64 | 2,840.60 | 2,840.60 | 4,325,150,000 |
Aug 13, 2019 | 2,880.72 | 2,943.31 | 2,877.05 | 2,926.32 | 2,926.32 | 3,857,190,000 |
Aug 12, 2019 | 2,907.07 | 2,907.58 | 2,873.14 | 2,882.70 | 2,882.70 | 3,328,570,000 |
Aug 9, 2019 | 2,930.51 | 2,935.75 | 2,900.15 | 2,918.65 | 2,918.65 | 3,356,850,000 |
Aug 8, 2019 | 2,896.21 | 2,938.72 | 2,894.47 | 2,938.09 | 2,938.09 | 4,118,530,000 |
Aug 7, 2019 | 2,858.65 | 2,892.17 | 2,825.71 | 2,883.98 | 2,883.98 | 4,512,720,000 |
Aug 6, 2019 | 2,861.18 | 2,884.40 | 2,847.42 | 2,881.77 | 2,881.77 | 4,156,640,000 |
Aug 5, 2019 | 2,898.07 | 2,898.07 | 2,822.12 | 2,844.74 | 2,844.74 | 4,542,850,000 |
Aug 2, 2019 | 2,943.90 | 2,945.50 | 2,914.11 | 2,932.05 | 2,932.05 | 3,882,810,000 |
Aug 1, 2019 | 2,980.32 | 3,013.59 | 2,945.23 | 2,953.56 | 2,953.56 | 4,793,810,000 |
Jul 31, 2019 | 3,016.22 | 3,017.40 | 2,958.08 | 2,980.38 | 2,980.38 | 4,626,330,000 |
Jul 30, 2019 | 3,007.66 | 3,017.19 | 3,000.94 | 3,013.18 | 3,013.18 | 3,632,770,000 |
Jul 29, 2019 | 3,024.47 | 3,025.61 | 3,014.30 | 3,020.97 | 3,020.97 | 3,224,490,000 |
Jul 26, 2019 | 3,013.25 | 3,027.98 | 3,012.59 | 3,025.86 | 3,025.86 | 3,260,170,000 |
Jul 25, 2019 | 3,016.26 | 3,016.31 | 2,997.24 | 3,003.67 | 3,003.67 | 3,657,050,000 |
Jul 24, 2019 | 2,998.77 | 3,019.59 | 2,996.82 | 3,019.56 | 3,019.56 | 3,433,220,000 |
Jul 23, 2019 | 2,994.74 | 3,005.90 | 2,988.56 | 3,005.47 | 3,005.47 | 3,333,810,000 |
Jul 22, 2019 | 2,981.93 | 2,990.71 | 2,976.65 | 2,985.03 | 2,985.03 | 3,016,200,000 |
Jul 19, 2019 | 3,004.26 | 3,006.02 | 2,975.86 | 2,976.61 | 2,976.61 | 3,285,890,000 |
Jul 18, 2019 | 2,978.87 | 2,998.28 | 2,973.09 | 2,995.11 | 2,995.11 | 3,369,820,000 |
Jul 17, 2019 | 3,005.10 | 3,005.26 | 2,984.25 | 2,984.42 | 2,984.42 | 3,185,650,000 |
Jul 16, 2019 | 3,012.13 | 3,015.02 | 3,001.15 | 3,004.04 | 3,004.04 | 3,297,030,000 |
Jul 15, 2019 | 3,017.80 | 3,017.80 | 3,008.77 | 3,014.30 | 3,014.30 | 2,876,100,000 |
Jul 12, 2019 | 3,003.36 | 3,013.92 | 3,001.87 | 3,013.77 | 3,013.77 | 2,984,140,000 |
Jul 11, 2019 | 2,999.62 | 3,002.33 | 2,988.80 | 2,999.91 | 2,999.91 | 3,155,710,000 |
Jul 10, 2019 | 2,989.30 | 3,002.98 | 2,984.62 | 2,993.07 | 2,993.07 | 3,157,800,000 |
Jul 9, 2019 | 2,965.52 | 2,981.90 | 2,963.44 | 2,979.63 | 2,979.63 | 3,033,330,000 |
Jul 8, 2019 | 2,979.77 | 2,980.76 | 2,970.09 | 2,975.95 | 2,975.95 | 2,922,360,000 |
Jul 5, 2019 | 2,984.25 | 2,994.03 | 2,967.97 | 2,990.41 | 2,990.41 | 2,434,680,000 |
Jul 3, 2019 | 2,978.08 | 2,995.84 | 2,977.96 | 2,995.82 | 2,995.82 | 1,963,570,000 |
Jul 2, 2019 | 2,964.66 | 2,973.21 | 2,955.92 | 2,973.01 | 2,973.01 | 3,224,490,000 |
Jul 1, 2019 | 2,971.41 | 2,977.93 | 2,952.22 | 2,964.33 | 2,964.33 | 3,524,860,000 |
Jun 28, 2019 | 2,932.94 | 2,943.98 | 2,929.05 | 2,941.76 | 2,941.76 | 5,422,650,000 |
Jun 27, 2019 | 2,919.66 | 2,929.30 | 2,918.57 | 2,924.92 | 2,924.92 | 3,162,500,000 |
Jun 26, 2019 | 2,926.07 | 2,932.59 | 2,912.99 | 2,913.78 | 2,913.78 | 3,511,350,000 |
Jun 25, 2019 | 2,945.78 | 2,946.52 | 2,916.01 | 2,917.38 | 2,917.38 | 3,579,430,000 |
Jun 24, 2019 | 2,951.42 | 2,954.92 | 2,944.05 | 2,945.35 | 2,945.35 | 3,136,960,000 |
Jun 21, 2019 | 2,952.71 | 2,964.15 | 2,946.87 | 2,950.46 | 2,950.46 | 5,003,540,000 |
Jun 20, 2019 | 2,949.60 | 2,958.06 | 2,931.50 | 2,954.18 | 2,954.18 | 3,943,060,000 |
Jun 19, 2019 | 2,920.55 | 2,931.74 | 2,911.43 | 2,926.46 | 2,926.46 | 3,300,220,000 |
Jun 18, 2019 | 2,906.71 | 2,930.79 | 2,905.44 | 2,917.75 | 2,917.75 | 3,441,540,000 |
Jun 17, 2019 | 2,889.75 | 2,897.27 | 2,887.30 | 2,889.67 | 2,889.67 | 2,828,400,000 |
Jun 14, 2019 | 2,886.82 | 2,894.45 | 2,879.62 | 2,886.98 | 2,886.98 | 2,992,810,000 |
Jun 13, 2019 | 2,886.24 | 2,895.24 | 2,881.99 | 2,891.64 | 2,891.64 | 3,100,640,000 |
Jun 12, 2019 | 2,882.73 | 2,888.57 | 2,874.68 | 2,879.84 | 2,879.84 | 3,039,870,000 |
Jun 11, 2019 | 2,903.27 | 2,910.61 | 2,878.53 | 2,885.72 | 2,885.72 | 3,551,000,000 |
Jun 10, 2019 | 2,885.83 | 2,904.77 | 2,885.51 | 2,886.73 | 2,886.73 | 3,209,890,000 |
Jun 7, 2019 | 2,852.87 | 2,884.97 | 2,852.87 | 2,873.34 | 2,873.34 | 3,244,380,000 |
Jun 6, 2019 | 2,828.51 | 2,852.10 | 2,822.45 | 2,843.49 | 2,843.49 | 3,445,140,000 |
Jun 5, 2019 | 2,818.09 | 2,827.28 | 2,800.92 | 2,826.15 | 2,826.15 | 3,570,760,000 |
Jun 4, 2019 | 2,762.64 | 2,804.49 | 2,762.64 | 2,803.27 | 2,803.27 | 3,814,130,000 |
Jun 3, 2019 | 2,751.53 | 2,763.07 | 2,728.81 | 2,744.45 | 2,744.45 | 3,952,360,000 |
May 31, 2019 | 2,766.15 | 2,768.98 | 2,750.52 | 2,752.06 | 2,752.06 | 3,982,670,000 |
May 30, 2019 | 2,786.94 | 2,799.00 | 2,776.74 | 2,788.86 | 2,788.86 | 3,276,030,000 |
May 29, 2019 | 2,790.25 | 2,792.03 | 2,766.06 | 2,783.02 | 2,783.02 | 3,701,110,000 |
May 28, 2019 | 2,830.03 | 2,840.51 | 2,801.58 | 2,802.39 | 2,802.39 | 4,146,980,000 |
May 24, 2019 | 2,832.41 | 2,841.36 | 2,820.19 | 2,826.06 | 2,826.06 | 2,889,230,000 |
May 23, 2019 | 2,836.70 | 2,836.70 | 2,805.49 | 2,822.24 | 2,822.24 | 3,899,320,000 |
May 22, 2019 | 2,856.06 | 2,865.47 | 2,851.11 | 2,856.27 | 2,856.27 | 3,194,000,000 |
May 21, 2019 | 2,854.02 | 2,868.88 | 2,854.02 | 2,864.36 | 2,864.36 | 3,223,050,000 |
May 20, 2019 | 2,841.94 | 2,853.86 | 2,831.29 | 2,840.23 | 2,840.23 | 3,293,750,000 |
May 17, 2019 | 2,858.60 | 2,885.48 | 2,854.23 | 2,859.53 | 2,859.53 | 3,316,040,000 |
May 16, 2019 | 2,855.80 | 2,892.15 | 2,855.80 | 2,876.32 | 2,876.32 | 3,338,470,000 |
May 15, 2019 | 2,820.38 | 2,858.68 | 2,815.08 | 2,850.96 | 2,850.96 | 3,140,900,000 |
May 14, 2019 | 2,820.12 | 2,852.54 | 2,820.12 | 2,834.41 | 2,834.41 | 3,354,860,000 |
May 13, 2019 | 2,840.19 | 2,840.19 | 2,801.43 | 2,811.87 | 2,811.87 | 3,900,270,000 |
May 10, 2019 | 2,863.10 | 2,891.31 | 2,825.39 | 2,881.40 | 2,881.40 | 3,566,780,000 |
May 9, 2019 | 2,859.84 | 2,875.97 | 2,836.40 | 2,870.72 | 2,870.72 | 3,659,050,000 |
May 8, 2019 | 2,879.61 | 2,897.96 | 2,873.28 | 2,879.42 | 2,879.42 | 3,543,110,000 |
May 7, 2019 | 2,913.03 | 2,913.03 | 2,862.60 | 2,884.05 | 2,884.05 | 3,793,060,000 |
May 6, 2019 | 2,908.89 | 2,937.32 | 2,898.21 | 2,932.47 | 2,932.47 | 3,203,260,000 |
May 3, 2019 | 2,929.21 | 2,947.85 | 2,929.21 | 2,945.64 | 2,945.64 | 3,357,180,000 |
May 2, 2019 | 2,922.16 | 2,931.68 | 2,900.50 | 2,917.52 | 2,917.52 | 3,802,290,000 |
May 1, 2019 | 2,952.33 | 2,954.13 | 2,923.36 | 2,923.73 | 2,923.73 | 3,669,330,000 |
Apr 30, 2019 | 2,937.14 | 2,948.22 | 2,924.11 | 2,945.83 | 2,945.83 | 3,939,760,000 |
Apr 29, 2019 | 2,940.58 | 2,949.52 | 2,939.35 | 2,943.03 | 2,943.03 | 3,150,390,000 |
Apr 26, 2019 | 2,925.81 | 2,939.88 | 2,917.56 | 2,939.88 | 2,939.88 | 3,264,390,000 |
Apr 25, 2019 | 2,928.99 | 2,933.10 | 2,912.84 | 2,926.17 | 2,926.17 | 3,440,010,000 |
Apr 24, 2019 | 2,934.00 | 2,936.83 | 2,926.05 | 2,927.25 | 2,927.25 | 3,468,480,000 |
Apr 23, 2019 | 2,909.99 | 2,936.31 | 2,908.53 | 2,933.68 | 2,933.68 | 3,674,480,000 |
Apr 22, 2019 | 2,898.78 | 2,909.51 | 2,896.35 | 2,907.97 | 2,907.97 | 3,010,130,000 |
Apr 18, 2019 | 2,904.81 | 2,908.40 | 2,891.90 | 2,905.03 | 2,905.03 | 3,507,100,000 |
Apr 17, 2019 | 2,916.04 | 2,918.00 | 2,895.45 | 2,900.45 | 2,900.45 | 3,648,100,000 |
Apr 16, 2019 | 2,912.26 | 2,916.06 | 2,900.71 | 2,907.06 | 2,907.06 | 3,403,120,000 |
Apr 15, 2019 | 2,908.32 | 2,909.60 | 2,896.48 | 2,905.58 | 2,905.58 | 3,114,530,000 |
Apr 12, 2019 | 2,900.86 | 2,910.54 | 2,898.37 | 2,907.41 | 2,907.41 | 3,726,050,000 |
Apr 11, 2019 | 2,891.92 | 2,893.42 | 2,881.99 | 2,888.32 | 2,888.32 | 2,970,650,000 |
Apr 10, 2019 | 2,881.37 | 2,889.71 | 2,879.13 | 2,888.21 | 2,888.21 | 3,092,230,000 |
Apr 9, 2019 | 2,886.58 | 2,886.88 | 2,873.33 | 2,878.20 | 2,878.20 | 3,032,480,000 |
Apr 8, 2019 | 2,888.46 | 2,895.95 | 2,880.78 | 2,895.77 | 2,895.77 | 3,056,460,000 |
Apr 5, 2019 | 2,884.16 | 2,893.24 | 2,882.99 | 2,892.74 | 2,892.74 | 3,155,970,000 |
Apr 4, 2019 | 2,873.99 | 2,881.28 | 2,867.14 | 2,879.39 | 2,879.39 | 3,038,740,000 |
Apr 3, 2019 | 2,876.09 | 2,885.25 | 2,865.17 | 2,873.40 | 2,873.40 | 3,570,000,000 |
Apr 2, 2019 | 2,868.24 | 2,872.90 | 2,858.75 | 2,867.24 | 2,867.24 | 3,267,210,000 |
Apr 1, 2019 | 2,848.63 | 2,869.40 | 2,848.63 | 2,867.19 | 2,867.19 | 3,560,090,000 |
Mar 29, 2019 | 2,828.27 | 2,836.03 | 2,819.23 | 2,834.40 | 2,834.40 | 3,752,520,000 |
Mar 28, 2019 | 2,809.40 | 2,819.71 | 2,798.77 | 2,815.44 | 2,815.44 | 3,185,460,000 |
Mar 27, 2019 | 2,819.72 | 2,825.56 | 2,787.72 | 2,805.37 | 2,805.37 | 3,422,400,000 |
Mar 26, 2019 | 2,812.66 | 2,829.87 | 2,803.99 | 2,818.46 | 2,818.46 | 3,288,570,000 |
Mar 25, 2019 | 2,796.01 | 2,809.79 | 2,785.02 | 2,798.36 | 2,798.36 | 3,406,110,000 |
Mar 22, 2019 | 2,844.52 | 2,846.16 | 2,800.47 | 2,800.71 | 2,800.71 | 4,253,730,000 |
Mar 21, 2019 | 2,819.72 | 2,860.31 | 2,817.38 | 2,854.88 | 2,854.88 | 3,612,620,000 |
Mar 20, 2019 | 2,831.34 | 2,843.54 | 2,812.43 | 2,824.23 | 2,824.23 | 3,779,160,000 |
Mar 19, 2019 | 2,840.76 | 2,852.42 | 2,823.27 | 2,832.57 | 2,832.57 | 3,650,740,000 |
Mar 18, 2019 | 2,822.61 | 2,835.41 | 2,821.99 | 2,832.94 | 2,832.94 | 3,620,770,000 |
Mar 15, 2019 | 2,810.79 | 2,830.73 | 2,810.79 | 2,822.48 | 2,822.48 | 5,969,780,000 |
Mar 14, 2019 | 2,810.38 | 2,815.00 | 2,803.46 | 2,808.48 | 2,808.48 | 3,505,670,000 |
Mar 13, 2019 | 2,799.78 | 2,821.24 | 2,799.78 | 2,810.92 | 2,810.92 | 3,782,250,000 |
Mar 12, 2019 | 2,787.34 | 2,798.32 | 2,786.73 | 2,791.52 | 2,791.52 | 3,432,340,000 |
Mar 11, 2019 | 2,747.61 | 2,784.00 | 2,747.61 | 2,783.30 | 2,783.30 | 3,764,850,000 |
Mar 8, 2019 | 2,730.79 | 2,744.13 | 2,722.27 | 2,743.07 | 2,743.07 | 3,424,300,000 |
Mar 7, 2019 | 2,766.53 | 2,767.25 | 2,739.09 | 2,748.93 | 2,748.93 | 3,932,150,000 |
Mar 6, 2019 | 2,790.27 | 2,790.27 | 2,768.69 | 2,771.45 | 2,771.45 | 3,800,180,000 |
Mar 5, 2019 | 2,794.41 | 2,796.44 | 2,782.97 | 2,789.65 | 2,789.65 | 3,631,380,000 |
Mar 4, 2019 | 2,814.37 | 2,816.88 | 2,767.66 | 2,792.81 | 2,792.81 | 3,949,730,000 |
Mar 1, 2019 | 2,798.22 | 2,808.02 | 2,787.38 | 2,803.69 | 2,803.69 | 3,994,950,000 |
Related Tickers
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
811.20
+0.59%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.54
+1.11%
^FTSE FTSE 100
8,125.09
+0.57%
^GDAXI DAX PERFORMANCE-INDEX
18,011.62
+0.53%
^FCHI CAC 40
8,034.93
+0.23%
^STOXX50E ESTX 50 PR.EUR
4,963.92
+0.50%
^N100 Euronext 100 Index
1,512.80
+0.52%
^BFX BEL 20
3,871.46
+0.35%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,647.13
+2.10%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,279.78
-0.24%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
74,126.37
-0.29%
^JKSE IDX COMPOSITE
7,078.33
-1.08%
^KLSE FTSE Bursa Malaysia KLCI
1,574.24
+0.32%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,905.84
+1.20%