DJI - Delayed Quote • USD
Dow Jones Industrial Average (^DJI)
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 |
---|---|---|---|---|---|---|
May 7, 2019 | 26,276.90 | 26,276.90 | 25,789.71 | 25,965.09 | 25,965.09 | 334,960,000 |
May 6, 2019 | 26,160.62 | 26,476.27 | 26,033.95 | 26,438.48 | 26,438.48 | 283,020,000 |
May 3, 2019 | 26,379.14 | 26,534.96 | 26,370.09 | 26,504.95 | 26,504.95 | 248,900,000 |
May 2, 2019 | 26,407.15 | 26,454.69 | 26,180.36 | 26,307.79 | 26,307.79 | 287,610,000 |
May 1, 2019 | 26,639.06 | 26,689.39 | 26,426.38 | 26,430.14 | 26,430.14 | 303,850,000 |
Apr 30, 2019 | 26,594.56 | 26,614.04 | 26,419.47 | 26,592.91 | 26,592.91 | 340,320,000 |
Apr 29, 2019 | 26,559.87 | 26,602.54 | 26,520.75 | 26,554.39 | 26,554.39 | 279,450,000 |
Apr 26, 2019 | 26,454.62 | 26,543.56 | 26,392.55 | 26,543.33 | 26,543.33 | 317,290,000 |
Apr 25, 2019 | 26,426.37 | 26,536.48 | 26,310.28 | 26,462.08 | 26,462.08 | 296,730,000 |
Apr 24, 2019 | 26,652.56 | 26,680.58 | 26,582.86 | 26,597.05 | 26,597.05 | 283,370,000 |
Apr 23, 2019 | 26,513.83 | 26,695.96 | 26,503.56 | 26,656.39 | 26,656.39 | 311,690,000 |
Apr 22, 2019 | 26,510.77 | 26,553.05 | 26,458.61 | 26,511.05 | 26,511.05 | 232,570,000 |
Apr 18, 2019 | 26,463.37 | 26,602.42 | 26,444.53 | 26,559.54 | 26,559.54 | 332,850,000 |
Apr 17, 2019 | 26,468.53 | 26,501.02 | 26,391.86 | 26,449.54 | 26,449.54 | 367,780,000 |
Apr 16, 2019 | 26,482.19 | 26,530.71 | 26,397.19 | 26,452.66 | 26,452.66 | 302,340,000 |
Apr 15, 2019 | 26,407.76 | 26,424.85 | 26,316.42 | 26,384.77 | 26,384.77 | 250,620,000 |
Apr 12, 2019 | 26,357.79 | 26,436.68 | 26,309.72 | 26,412.30 | 26,412.30 | 369,910,000 |
Apr 11, 2019 | 26,188.21 | 26,229.88 | 26,062.59 | 26,143.05 | 26,143.05 | 211,680,000 |
Apr 10, 2019 | 26,173.71 | 26,209.49 | 26,101.24 | 26,157.16 | 26,157.16 | 203,130,000 |
Apr 9, 2019 | 26,243.54 | 26,246.34 | 26,103.14 | 26,150.58 | 26,150.58 | 244,410,000 |
Apr 8, 2019 | 26,312.67 | 26,344.65 | 26,246.03 | 26,341.02 | 26,341.02 | 229,380,000 |
Apr 5, 2019 | 26,427.56 | 26,487.57 | 26,370.82 | 26,424.99 | 26,424.99 | 229,550,000 |
Apr 4, 2019 | 26,213.42 | 26,398.90 | 26,212.78 | 26,384.63 | 26,384.63 | 233,040,000 |
Apr 3, 2019 | 26,238.03 | 26,282.17 | 26,138.47 | 26,218.13 | 26,218.13 | 271,980,000 |
Apr 2, 2019 | 26,213.55 | 26,221.24 | 26,122.31 | 26,179.13 | 26,179.13 | 250,940,000 |
Apr 1, 2019 | 26,075.10 | 26,280.90 | 26,071.69 | 26,258.42 | 26,258.42 | 295,570,000 |
Mar 29, 2019 | 25,827.31 | 25,949.32 | 25,771.67 | 25,928.68 | 25,928.68 | 300,620,000 |
Mar 28, 2019 | 25,693.32 | 25,743.41 | 25,576.69 | 25,717.46 | 25,717.46 | 237,170,000 |
Mar 27, 2019 | 25,676.34 | 25,758.17 | 25,425.27 | 25,625.59 | 25,625.59 | 270,340,000 |
Mar 26, 2019 | 25,649.56 | 25,796.29 | 25,544.78 | 25,657.73 | 25,657.73 | 305,110,000 |
Mar 25, 2019 | 25,490.72 | 25,603.27 | 25,372.26 | 25,516.83 | 25,516.83 | 303,120,000 |
Mar 22, 2019 | 25,844.65 | 25,877.01 | 25,501.45 | 25,502.32 | 25,502.32 | 386,510,000 |
Mar 21, 2019 | 25,688.44 | 26,009.90 | 25,657.78 | 25,962.51 | 25,962.51 | 335,250,000 |
Mar 20, 2019 | 25,867.79 | 25,929.52 | 25,670.63 | 25,745.67 | 25,745.67 | 321,980,000 |
Mar 19, 2019 | 25,987.87 | 26,109.68 | 25,814.92 | 25,887.38 | 25,887.38 | 342,250,000 |
Mar 18, 2019 | 25,801.88 | 25,924.77 | 25,785.66 | 25,914.10 | 25,914.10 | 303,170,000 |
Mar 15, 2019 | 25,720.96 | 25,927.91 | 25,649.70 | 25,848.87 | 25,848.87 | 616,910,000 |
Mar 14, 2019 | 25,692.31 | 25,752.84 | 25,621.31 | 25,709.94 | 25,709.94 | 302,790,000 |
Mar 13, 2019 | 25,637.23 | 25,776.49 | 25,571.31 | 25,702.89 | 25,702.89 | 331,410,000 |
Mar 12, 2019 | 25,600.30 | 25,675.44 | 25,522.17 | 25,554.66 | 25,554.66 | 317,730,000 |
Mar 11, 2019 | 25,208.00 | 25,661.63 | 25,208.00 | 25,650.88 | 25,650.88 | 309,790,000 |
Mar 8, 2019 | 25,347.38 | 25,466.14 | 25,252.46 | 25,450.24 | 25,450.24 | 270,500,000 |
Mar 7, 2019 | 25,645.45 | 25,645.45 | 25,352.55 | 25,473.23 | 25,473.23 | 289,140,000 |
Mar 6, 2019 | 25,818.76 | 25,837.61 | 25,633.71 | 25,673.46 | 25,673.46 | 256,250,000 |
Mar 5, 2019 | 25,829.07 | 25,877.15 | 25,725.63 | 25,806.63 | 25,806.63 | 252,260,000 |
Mar 4, 2019 | 26,122.19 | 26,155.98 | 25,611.55 | 25,819.65 | 25,819.65 | 295,510,000 |
Mar 1, 2019 | 26,019.67 | 26,143.92 | 25,914.37 | 26,026.32 | 26,026.32 | 289,890,000 |
Feb 28, 2019 | 25,984.28 | 26,029.21 | 25,896.56 | 25,916.00 | 25,916.00 | 338,520,000 |
Feb 27, 2019 | 25,995.60 | 26,039.68 | 25,877.24 | 25,985.16 | 25,985.16 | 255,380,000 |
Feb 26, 2019 | 26,051.61 | 26,155.29 | 25,966.01 | 26,057.98 | 26,057.98 | 257,850,000 |
Feb 25, 2019 | 26,126.15 | 26,241.42 | 26,080.66 | 26,091.95 | 26,091.95 | 281,600,000 |
Feb 22, 2019 | 25,906.27 | 26,052.90 | 25,906.27 | 26,031.81 | 26,031.81 | 279,760,000 |
Feb 21, 2019 | 25,922.41 | 25,938.88 | 25,762.21 | 25,850.63 | 25,850.63 | 255,710,000 |
Feb 20, 2019 | 25,872.26 | 25,986.20 | 25,846.48 | 25,954.44 | 25,954.44 | 287,880,000 |
Feb 19, 2019 | 25,849.85 | 25,961.44 | 25,820.01 | 25,891.32 | 25,891.32 | 280,620,000 |
Feb 15, 2019 | 25,564.63 | 25,883.72 | 25,564.63 | 25,883.25 | 25,883.25 | 328,530,000 |
Feb 14, 2019 | 25,460.65 | 25,558.90 | 25,308.09 | 25,439.39 | 25,439.39 | 313,010,000 |
Feb 13, 2019 | 25,480.86 | 25,625.95 | 25,480.86 | 25,543.27 | 25,543.27 | 263,330,000 |
Feb 12, 2019 | 25,152.03 | 25,458.98 | 25,152.03 | 25,425.76 | 25,425.76 | 278,110,000 |
Feb 11, 2019 | 25,142.81 | 25,196.75 | 25,009.10 | 25,053.11 | 25,053.11 | 241,700,000 |
Feb 8, 2019 | 25,042.36 | 25,106.39 | 24,883.04 | 25,106.33 | 25,106.33 | 248,210,000 |
Feb 7, 2019 | 25,265.81 | 25,314.26 | 25,000.52 | 25,169.53 | 25,169.53 | 295,460,000 |
Feb 6, 2019 | 25,371.57 | 25,439.04 | 25,312.06 | 25,390.30 | 25,390.30 | 247,590,000 |
Feb 5, 2019 | 25,287.93 | 25,427.32 | 25,287.65 | 25,411.52 | 25,411.52 | 310,650,000 |
Feb 4, 2019 | 25,062.12 | 25,239.91 | 24,977.67 | 25,239.37 | 25,239.37 | 298,540,000 |
Feb 1, 2019 | 25,025.31 | 25,193.15 | 24,982.49 | 25,063.89 | 25,063.89 | 372,090,000 |
Jan 31, 2019 | 24,954.48 | 25,049.62 | 24,842.09 | 24,999.67 | 24,999.67 | 507,350,000 |
Jan 30, 2019 | 24,826.52 | 25,109.62 | 24,790.90 | 25,014.86 | 25,014.86 | 397,330,000 |
Jan 29, 2019 | 24,519.62 | 24,674.87 | 24,504.04 | 24,579.96 | 24,579.96 | 330,870,000 |
Jan 28, 2019 | 24,596.98 | 24,596.98 | 24,323.94 | 24,528.22 | 24,528.22 | 347,170,000 |
Jan 25, 2019 | 24,687.21 | 24,860.15 | 24,676.75 | 24,737.20 | 24,737.20 | 376,890,000 |
Jan 24, 2019 | 24,579.96 | 24,626.30 | 24,422.73 | 24,553.24 | 24,553.24 | 320,170,000 |
Jan 23, 2019 | 24,577.25 | 24,700.98 | 24,307.17 | 24,575.62 | 24,575.62 | 318,600,000 |
Jan 22, 2019 | 24,607.76 | 24,607.76 | 24,244.31 | 24,404.48 | 24,404.48 | 338,480,000 |
Jan 18, 2019 | 24,534.19 | 24,750.22 | 24,459.03 | 24,706.35 | 24,706.35 | 372,970,000 |
Jan 17, 2019 | 24,147.09 | 24,474.46 | 24,088.90 | 24,370.10 | 24,370.10 | 288,590,000 |
Jan 16, 2019 | 24,139.91 | 24,288.61 | 24,119.72 | 24,207.16 | 24,207.16 | 302,830,000 |
Jan 15, 2019 | 23,914.11 | 24,099.14 | 23,887.93 | 24,065.59 | 24,065.59 | 291,570,000 |
Jan 14, 2019 | 23,880.53 | 23,964.90 | 23,765.24 | 23,909.84 | 23,909.84 | 277,560,000 |
Jan 11, 2019 | 23,940.01 | 23,996.32 | 23,798.16 | 23,995.95 | 23,995.95 | 262,650,000 |
Jan 10, 2019 | 23,811.11 | 24,014.78 | 23,703.25 | 24,001.92 | 24,001.92 | 338,150,000 |
Jan 9, 2019 | 23,844.27 | 24,084.71 | 23,703.16 | 23,879.12 | 23,879.12 | 324,570,000 |
Jan 8, 2019 | 23,680.32 | 23,864.65 | 23,581.45 | 23,787.45 | 23,787.45 | 317,420,000 |
Jan 7, 2019 | 23,474.26 | 23,687.74 | 23,301.59 | 23,531.35 | 23,531.35 | 334,200,000 |
Jan 4, 2019 | 22,894.92 | 23,518.64 | 22,894.92 | 23,433.16 | 23,433.16 | 396,020,000 |
Jan 3, 2019 | 23,176.39 | 23,176.39 | 22,638.41 | 22,686.22 | 22,686.22 | 424,240,000 |
Jan 2, 2019 | 23,058.61 | 23,413.47 | 22,928.59 | 23,346.24 | 23,346.24 | 321,570,000 |
Dec 31, 2018 | 23,153.94 | 23,333.18 | 23,118.30 | 23,327.46 | 23,327.46 | 288,830,000 |
Dec 28, 2018 | 23,213.61 | 23,381.88 | 22,981.33 | 23,062.40 | 23,062.40 | 336,510,000 |
Dec 27, 2018 | 22,629.06 | 23,138.89 | 22,267.42 | 23,138.82 | 23,138.82 | 407,940,000 |
Dec 26, 2018 | 21,857.73 | 22,878.92 | 21,712.53 | 22,878.45 | 22,878.45 | 433,080,000 |
Dec 24, 2018 | 22,317.28 | 22,339.87 | 21,792.20 | 21,792.20 | 21,792.20 | 308,420,000 |
Dec 21, 2018 | 22,871.74 | 23,254.59 | 22,396.34 | 22,445.37 | 22,445.37 | 900,510,000 |
Dec 20, 2018 | 23,224.12 | 23,282.20 | 22,644.31 | 22,859.60 | 22,859.60 | 576,700,000 |
Dec 19, 2018 | 23,693.33 | 24,057.34 | 23,162.64 | 23,323.66 | 23,323.66 | 503,550,000 |
Dec 18, 2018 | 23,769.13 | 23,927.77 | 23,516.02 | 23,675.64 | 23,675.64 | 408,070,000 |
Dec 17, 2018 | 23,986.83 | 24,088.08 | 23,456.88 | 23,592.98 | 23,592.98 | 466,740,000 |
Dec 14, 2018 | 24,408.04 | 24,431.14 | 24,033.79 | 24,100.51 | 24,100.51 | 416,940,000 |
Dec 13, 2018 | 24,575.86 | 24,740.96 | 24,473.29 | 24,597.38 | 24,597.38 | 299,970,000 |
Dec 12, 2018 | 24,509.09 | 24,828.29 | 24,509.09 | 24,527.27 | 24,527.27 | 344,330,000 |
Dec 11, 2018 | 24,719.91 | 24,791.26 | 24,221.06 | 24,370.24 | 24,370.24 | 342,960,000 |
Dec 10, 2018 | 24,360.95 | 24,500.81 | 23,881.37 | 24,423.26 | 24,423.26 | 389,690,000 |
Dec 7, 2018 | 24,918.82 | 25,095.62 | 24,284.78 | 24,388.95 | 24,388.95 | 398,230,000 |
Dec 6, 2018 | 24,737.42 | 24,951.01 | 24,242.22 | 24,947.67 | 24,947.67 | 471,690,000 |
Dec 4, 2018 | 25,752.56 | 25,773.12 | 25,008.11 | 25,027.07 | 25,027.07 | 418,900,000 |
Dec 3, 2018 | 25,779.57 | 25,980.21 | 25,670.51 | 25,826.43 | 25,826.43 | 388,480,000 |
Nov 30, 2018 | 25,307.14 | 25,549.71 | 25,250.97 | 25,538.46 | 25,538.46 | 482,250,000 |
Nov 29, 2018 | 25,343.65 | 25,479.04 | 25,202.79 | 25,338.84 | 25,338.84 | 305,110,000 |
Nov 28, 2018 | 24,832.84 | 25,368.93 | 24,832.84 | 25,366.43 | 25,366.43 | 362,160,000 |
Nov 27, 2018 | 24,557.02 | 24,750.73 | 24,416.03 | 24,748.73 | 24,748.73 | 308,250,000 |
Nov 26, 2018 | 24,364.13 | 24,673.29 | 24,364.13 | 24,640.24 | 24,640.24 | 306,280,000 |
Nov 23, 2018 | 24,336.40 | 24,408.80 | 24,268.74 | 24,285.95 | 24,285.95 | 155,940,000 |
Nov 21, 2018 | 24,541.65 | 24,669.79 | 24,463.28 | 24,464.69 | 24,464.69 | 289,370,000 |
Nov 20, 2018 | 24,618.68 | 24,707.26 | 24,368.98 | 24,465.64 | 24,465.64 | 445,920,000 |
Nov 19, 2018 | 25,392.61 | 25,392.61 | 24,900.98 | 25,017.44 | 25,017.44 | 358,090,000 |
Nov 16, 2018 | 25,242.35 | 25,510.23 | 25,147.80 | 25,413.22 | 25,413.22 | 354,460,000 |
Nov 15, 2018 | 25,061.48 | 25,354.56 | 24,787.79 | 25,289.27 | 25,289.27 | 392,750,000 |
Nov 14, 2018 | 25,388.08 | 25,501.29 | 24,935.82 | 25,080.50 | 25,080.50 | 384,240,000 |
Nov 13, 2018 | 25,321.21 | 25,511.03 | 25,193.78 | 25,286.49 | 25,286.49 | 339,690,000 |
Nov 12, 2018 | 25,959.33 | 25,966.71 | 25,340.51 | 25,387.18 | 25,387.18 | 346,910,000 |
Nov 9, 2018 | 26,149.11 | 26,161.49 | 25,882.91 | 25,989.30 | 25,989.30 | 324,450,000 |
Nov 8, 2018 | 26,139.59 | 26,277.82 | 26,081.90 | 26,191.22 | 26,191.22 | 295,650,000 |
Nov 7, 2018 | 25,788.46 | 26,200.14 | 25,765.88 | 26,180.30 | 26,180.30 | 361,780,000 |
Nov 6, 2018 | 25,452.83 | 25,651.86 | 25,444.90 | 25,635.01 | 25,635.01 | 265,450,000 |
Nov 5, 2018 | 25,261.47 | 25,507.35 | 25,261.47 | 25,461.70 | 25,461.70 | 334,740,000 |
Nov 2, 2018 | 25,443.60 | 25,578.98 | 25,078.72 | 25,270.83 | 25,270.83 | 429,480,000 |
Nov 1, 2018 | 25,142.08 | 25,396.47 | 25,108.11 | 25,380.74 | 25,380.74 | 383,970,000 |
Oct 31, 2018 | 25,008.82 | 25,336.55 | 25,008.82 | 25,115.76 | 25,115.76 | 448,930,000 |
Oct 30, 2018 | 24,482.04 | 24,906.68 | 24,415.69 | 24,874.64 | 24,874.64 | 470,050,000 |
Oct 29, 2018 | 24,818.98 | 25,040.58 | 24,122.23 | 24,442.92 | 24,442.92 | 443,850,000 |
Oct 26, 2018 | 24,770.25 | 24,916.16 | 24,445.19 | 24,688.31 | 24,688.31 | 505,310,000 |
Oct 25, 2018 | 24,736.54 | 25,104.29 | 24,645.56 | 24,984.55 | 24,984.55 | 439,670,000 |
Oct 24, 2018 | 25,172.88 | 25,306.23 | 24,533.19 | 24,583.42 | 24,583.42 | 496,400,000 |
Oct 23, 2018 | 25,038.46 | 25,307.70 | 24,768.79 | 25,191.43 | 25,191.43 | 436,430,000 |
Oct 22, 2018 | 25,492.14 | 25,561.34 | 25,236.05 | 25,317.41 | 25,317.41 | 314,940,000 |
Oct 19, 2018 | 25,421.09 | 25,608.71 | 25,350.02 | 25,444.34 | 25,444.34 | 350,810,000 |
Oct 18, 2018 | 25,645.56 | 25,691.46 | 25,236.01 | 25,379.45 | 25,379.45 | 328,020,000 |
Oct 17, 2018 | 25,705.87 | 25,810.09 | 25,479.16 | 25,706.68 | 25,706.68 | 298,210,000 |
Oct 16, 2018 | 25,351.53 | 25,817.68 | 25,351.53 | 25,798.42 | 25,798.42 | 305,800,000 |
Oct 15, 2018 | 25,332.46 | 25,482.42 | 25,243.88 | 25,250.55 | 25,250.55 | 287,320,000 |
Oct 12, 2018 | 25,407.63 | 25,467.55 | 25,000.83 | 25,339.99 | 25,339.99 | 397,510,000 |
Oct 11, 2018 | 25,518.39 | 25,683.64 | 24,899.77 | 25,052.83 | 25,052.83 | 522,880,000 |
Oct 10, 2018 | 26,441.73 | 26,487.87 | 25,567.10 | 25,598.74 | 25,598.74 | 438,200,000 |
Oct 9, 2018 | 26,469.19 | 26,539.94 | 26,324.16 | 26,430.57 | 26,430.57 | 282,560,000 |
Oct 8, 2018 | 26,399.45 | 26,529.35 | 26,223.09 | 26,486.78 | 26,486.78 | 273,020,000 |
Oct 5, 2018 | 26,632.77 | 26,676.16 | 26,301.81 | 26,447.05 | 26,447.05 | 267,100,000 |
Oct 4, 2018 | 26,784.08 | 26,793.82 | 26,471.61 | 26,627.48 | 26,627.48 | 289,600,000 |
Oct 3, 2018 | 26,833.47 | 26,951.81 | 26,789.08 | 26,828.39 | 26,828.39 | 280,130,000 |
Oct 2, 2018 | 26,648.91 | 26,824.78 | 26,627.66 | 26,773.94 | 26,773.94 | 258,290,000 |
Oct 1, 2018 | 26,598.36 | 26,737.98 | 26,596.05 | 26,651.21 | 26,651.21 | 238,320,000 |
Sep 28, 2018 | 26,407.66 | 26,515.76 | 26,383.57 | 26,458.31 | 26,458.31 | 264,030,000 |
Sep 27, 2018 | 26,418.27 | 26,557.01 | 26,379.95 | 26,439.93 | 26,439.93 | 226,350,000 |
Sep 26, 2018 | 26,536.86 | 26,606.09 | 26,349.34 | 26,385.28 | 26,385.28 | 262,620,000 |
Sep 25, 2018 | 26,601.58 | 26,634.85 | 26,475.58 | 26,492.21 | 26,492.21 | 234,110,000 |
Sep 24, 2018 | 26,705.25 | 26,709.94 | 26,548.68 | 26,562.05 | 26,562.05 | 254,850,000 |
Sep 21, 2018 | 26,726.25 | 26,769.16 | 26,680.37 | 26,743.50 | 26,743.50 | 657,620,000 |
Sep 20, 2018 | 26,519.39 | 26,697.49 | 26,519.39 | 26,656.98 | 26,656.98 | 260,480,000 |
Sep 19, 2018 | 26,287.84 | 26,464.41 | 26,280.76 | 26,405.76 | 26,405.76 | 251,330,000 |
Sep 18, 2018 | 26,076.21 | 26,317.34 | 26,076.21 | 26,246.96 | 26,246.96 | 243,000,000 |
Sep 17, 2018 | 26,151.66 | 26,184.47 | 26,030.35 | 26,062.12 | 26,062.12 | 230,230,000 |
Sep 14, 2018 | 26,169.56 | 26,211.11 | 26,068.29 | 26,154.67 | 26,154.67 | 228,640,000 |
Sep 13, 2018 | 26,083.94 | 26,191.64 | 26,067.08 | 26,145.99 | 26,145.99 | 260,800,000 |
Sep 12, 2018 | 25,989.07 | 26,145.72 | 25,929.43 | 25,998.92 | 25,998.92 | 282,770,000 |
Sep 11, 2018 | 25,841.14 | 26,019.92 | 25,754.32 | 25,971.06 | 25,971.06 | 265,960,000 |
Sep 10, 2018 | 25,991.91 | 26,039.96 | 25,854.13 | 25,857.07 | 25,857.07 | 252,170,000 |
Sep 7, 2018 | 25,951.02 | 26,002.99 | 25,818.39 | 25,916.54 | 25,916.54 | 281,350,000 |
Sep 6, 2018 | 25,973.02 | 26,073.68 | 25,880.84 | 25,995.87 | 25,995.87 | 262,380,000 |
Sep 5, 2018 | 25,919.84 | 26,011.22 | 25,871.04 | 25,974.99 | 25,974.99 | 289,210,000 |
Sep 4, 2018 | 25,916.07 | 25,971.77 | 25,805.95 | 25,952.48 | 25,952.48 | 254,600,000 |
Aug 31, 2018 | 25,964.85 | 26,028.83 | 25,879.77 | 25,964.82 | 25,964.82 | 273,440,000 |
Aug 30, 2018 | 26,099.01 | 26,104.37 | 25,934.80 | 25,986.92 | 25,986.92 | 240,440,000 |
Aug 29, 2018 | 26,082.53 | 26,167.94 | 26,035.30 | 26,124.57 | 26,124.57 | 214,960,000 |
Aug 28, 2018 | 26,092.70 | 26,122.24 | 26,037.85 | 26,064.02 | 26,064.02 | 211,470,000 |
Aug 27, 2018 | 25,882.71 | 26,067.57 | 25,882.71 | 26,049.64 | 26,049.64 | 220,510,000 |
Aug 24, 2018 | 25,688.58 | 25,826.05 | 25,688.58 | 25,790.35 | 25,790.35 | 200,330,000 |
Aug 23, 2018 | 25,714.86 | 25,762.56 | 25,608.02 | 25,656.98 | 25,656.98 | 213,270,000 |
Aug 22, 2018 | 25,825.06 | 25,836.16 | 25,722.43 | 25,733.60 | 25,733.60 | 200,480,000 |
Aug 21, 2018 | 25,786.99 | 25,888.82 | 25,784.90 | 25,822.29 | 25,822.29 | 241,620,000 |
Aug 20, 2018 | 25,727.70 | 25,790.17 | 25,716.41 | 25,758.69 | 25,758.69 | 248,570,000 |
Aug 17, 2018 | 25,550.80 | 25,728.16 | 25,521.66 | 25,669.32 | 25,669.32 | 284,160,000 |
Aug 16, 2018 | 25,294.97 | 25,607.34 | 25,294.97 | 25,558.73 | 25,558.73 | 342,430,000 |
Aug 15, 2018 | 25,235.37 | 25,235.37 | 24,965.77 | 25,162.41 | 25,162.41 | 295,810,000 |
Aug 14, 2018 | 25,215.69 | 25,339.51 | 25,201.87 | 25,299.92 | 25,299.92 | 219,210,000 |
Aug 13, 2018 | 25,327.19 | 25,381.39 | 25,153.93 | 25,187.70 | 25,187.70 | 219,990,000 |
Aug 10, 2018 | 25,401.19 | 25,401.19 | 25,222.88 | 25,313.14 | 25,313.14 | 234,480,000 |
Aug 9, 2018 | 25,589.79 | 25,613.31 | 25,492.69 | 25,509.23 | 25,509.23 | 214,970,000 |
Aug 8, 2018 | 25,615.72 | 25,634.11 | 25,557.48 | 25,583.75 | 25,583.75 | 217,770,000 |
Aug 7, 2018 | 25,551.65 | 25,692.72 | 25,551.65 | 25,628.91 | 25,628.91 | 239,910,000 |
Aug 6, 2018 | 25,437.43 | 25,540.02 | 25,381.38 | 25,502.18 | 25,502.18 | 238,990,000 |
Aug 3, 2018 | 25,360.37 | 25,467.90 | 25,325.17 | 25,462.58 | 25,462.58 | 239,020,000 |
Aug 2, 2018 | 25,256.45 | 25,360.48 | 25,120.07 | 25,326.16 | 25,326.16 | 307,700,000 |
Aug 1, 2018 | 25,461.63 | 25,488.80 | 25,278.32 | 25,333.82 | 25,333.82 | 315,880,000 |
Jul 31, 2018 | 25,345.21 | 25,490.98 | 25,345.21 | 25,415.19 | 25,415.19 | 348,700,000 |
Jul 30, 2018 | 25,439.32 | 25,500.16 | 25,287.38 | 25,306.83 | 25,306.83 | 296,880,000 |
Jul 27, 2018 | 25,520.52 | 25,580.22 | 25,370.07 | 25,451.06 | 25,451.06 | 329,680,000 |
Jul 26, 2018 | 25,468.55 | 25,587.24 | 25,463.16 | 25,527.07 | 25,527.07 | 297,530,000 |
Jul 25, 2018 | 25,183.70 | 25,432.87 | 25,113.55 | 25,414.10 | 25,414.10 | 273,670,000 |
Jul 24, 2018 | 25,092.43 | 25,286.62 | 25,092.43 | 25,241.94 | 25,241.94 | 274,940,000 |
Jul 23, 2018 | 25,036.90 | 25,081.45 | 24,983.33 | 25,044.29 | 25,044.29 | 228,820,000 |
Jul 20, 2018 | 25,041.14 | 25,124.10 | 24,986.35 | 25,058.12 | 25,058.12 | 274,080,000 |
Jul 19, 2018 | 25,139.15 | 25,154.17 | 25,052.62 | 25,064.50 | 25,064.50 | 285,760,000 |
Jul 18, 2018 | 25,133.79 | 25,215.32 | 25,101.12 | 25,199.29 | 25,199.29 | 252,870,000 |
Jul 17, 2018 | 25,033.92 | 25,155.39 | 24,989.61 | 25,119.89 | 25,119.89 | 250,450,000 |
Jul 16, 2018 | 25,025.58 | 25,072.41 | 24,979.64 | 25,064.36 | 25,064.36 | 231,270,000 |
Jul 13, 2018 | 24,926.07 | 25,043.21 | 24,890.06 | 25,019.41 | 25,019.41 | 255,520,000 |
Jul 12, 2018 | 24,802.90 | 24,939.97 | 24,802.90 | 24,924.89 | 24,924.89 | 233,150,000 |
Jul 11, 2018 | 24,789.48 | 24,815.16 | 24,663.82 | 24,700.45 | 24,700.45 | 237,370,000 |
Jul 10, 2018 | 24,806.97 | 24,945.38 | 24,806.97 | 24,919.66 | 24,919.66 | 235,040,000 |
Jul 9, 2018 | 24,519.20 | 24,796.52 | 24,518.43 | 24,776.59 | 24,776.59 | 240,580,000 |
Jul 6, 2018 | 24,352.47 | 24,520.29 | 24,281.47 | 24,456.48 | 24,456.48 | 219,450,000 |
Jul 5, 2018 | 24,285.82 | 24,372.80 | 24,177.44 | 24,356.74 | 24,356.74 | 237,670,000 |
Jul 3, 2018 | 24,359.39 | 24,444.88 | 24,150.85 | 24,174.82 | 24,174.82 | 160,960,000 |
Jul 2, 2018 | 24,161.53 | 24,319.42 | 24,077.56 | 24,307.18 | 24,307.18 | 244,110,000 |
Jun 29, 2018 | 24,323.93 | 24,509.52 | 24,269.71 | 24,271.41 | 24,271.41 | 329,070,000 |
Jun 28, 2018 | 24,064.19 | 24,308.16 | 23,997.21 | 24,216.05 | 24,216.05 | 305,020,000 |
Jun 27, 2018 | 24,303.11 | 24,569.02 | 24,115.82 | 24,117.59 | 24,117.59 | 313,790,000 |
Jun 26, 2018 | 24,281.89 | 24,384.21 | 24,241.22 | 24,283.11 | 24,283.11 | 301,130,000 |
Jun 25, 2018 | 24,463.73 | 24,463.73 | 24,084.39 | 24,252.80 | 24,252.80 | 439,130,000 |
Jun 22, 2018 | 24,526.97 | 24,663.18 | 24,526.97 | 24,580.89 | 24,580.89 | 473,970,000 |
Jun 21, 2018 | 24,639.21 | 24,639.21 | 24,406.63 | 24,461.70 | 24,461.70 | 349,570,000 |
Jun 20, 2018 | 24,771.17 | 24,804.76 | 24,628.39 | 24,657.80 | 24,657.80 | 359,520,000 |
Jun 19, 2018 | 24,763.59 | 24,763.59 | 24,567.75 | 24,700.21 | 24,700.21 | 376,380,000 |
Jun 18, 2018 | 24,944.28 | 25,003.10 | 24,825.77 | 24,987.47 | 24,987.47 | 337,070,000 |
Jun 15, 2018 | 25,116.71 | 25,130.82 | 24,894.38 | 25,090.48 | 25,090.48 | 659,370,000 |
Jun 14, 2018 | 25,254.65 | 25,332.50 | 25,138.60 | 25,175.31 | 25,175.31 | 341,170,000 |
Jun 13, 2018 | 25,328.65 | 25,362.07 | 25,191.42 | 25,201.20 | 25,201.20 | 329,700,000 |
Jun 12, 2018 | 25,346.82 | 25,364.37 | 25,247.04 | 25,320.73 | 25,320.73 | 265,750,000 |
Jun 11, 2018 | 25,336.67 | 25,402.83 | 25,290.20 | 25,322.31 | 25,322.31 | 276,740,000 |
Jun 8, 2018 | 25,209.29 | 25,325.63 | 25,165.70 | 25,316.53 | 25,316.53 | 317,510,000 |
Jun 7, 2018 | 25,192.14 | 25,326.09 | 25,164.48 | 25,241.41 | 25,241.41 | 357,680,000 |
Jun 6, 2018 | 24,854.14 | 25,146.46 | 24,854.14 | 25,146.39 | 25,146.39 | 316,090,000 |
Jun 5, 2018 | 24,820.12 | 24,838.78 | 24,710.82 | 24,799.98 | 24,799.98 | 306,340,000 |
Jun 4, 2018 | 24,727.55 | 24,859.37 | 24,722.14 | 24,813.69 | 24,813.69 | 340,400,000 |
Jun 1, 2018 | 24,542.09 | 24,673.60 | 24,542.09 | 24,635.21 | 24,635.21 | 315,710,000 |
May 31, 2018 | 24,620.79 | 24,620.79 | 24,352.15 | 24,415.84 | 24,415.84 | 429,740,000 |
May 30, 2018 | 24,467.83 | 24,714.48 | 24,459.09 | 24,667.78 | 24,667.78 | 324,870,000 |
May 29, 2018 | 24,606.59 | 24,635.18 | 24,247.84 | 24,361.45 | 24,361.45 | 395,810,000 |
May 25, 2018 | 24,781.29 | 24,824.22 | 24,687.81 | 24,753.09 | 24,753.09 | 257,210,000 |
May 24, 2018 | 24,877.36 | 24,877.36 | 24,605.90 | 24,811.76 | 24,811.76 | 347,050,000 |
May 23, 2018 | 24,757.71 | 24,889.46 | 24,667.12 | 24,886.81 | 24,886.81 | 399,610,000 |
May 22, 2018 | 25,047.55 | 25,064.99 | 24,812.06 | 24,834.41 | 24,834.41 | 288,200,000 |
May 21, 2018 | 24,883.06 | 25,086.49 | 24,883.06 | 25,013.29 | 25,013.29 | 308,920,000 |
May 18, 2018 | 24,707.72 | 24,774.97 | 24,664.87 | 24,715.09 | 24,715.09 | 269,700,000 |
May 17, 2018 | 24,752.40 | 24,839.49 | 24,639.40 | 24,713.98 | 24,713.98 | 314,650,000 |
May 16, 2018 | 24,722.32 | 24,801.19 | 24,672.79 | 24,768.93 | 24,768.93 | 280,810,000 |
May 15, 2018 | 24,809.55 | 24,809.55 | 24,629.39 | 24,706.41 | 24,706.41 | 301,900,000 |
May 14, 2018 | 24,879.37 | 24,994.19 | 24,862.52 | 24,899.41 | 24,899.41 | 282,860,000 |
May 11, 2018 | 24,758.64 | 24,868.65 | 24,717.50 | 24,831.17 | 24,831.17 | 274,150,000 |
May 10, 2018 | 24,591.66 | 24,794.99 | 24,575.91 | 24,739.53 | 24,739.53 | 304,210,000 |
May 9, 2018 | 24,399.18 | 24,586.48 | 24,323.87 | 24,542.54 | 24,542.54 | 361,580,000 |
May 8, 2018 | 24,341.35 | 24,412.34 | 24,198.34 | 24,360.21 | 24,360.21 | 344,940,000 |
May 7, 2018 | 24,317.66 | 24,479.45 | 24,263.42 | 24,357.32 | 24,357.32 | 307,670,000 |
May 4, 2018 | 23,865.22 | 24,333.35 | 23,778.87 | 24,262.51 | 24,262.51 | 329,480,000 |
May 3, 2018 | 23,836.23 | 23,996.15 | 23,531.31 | 23,930.15 | 23,930.15 | 389,240,000 |
May 2, 2018 | 24,097.63 | 24,185.52 | 23,886.30 | 23,924.98 | 23,924.98 | 385,350,000 |
May 1, 2018 | 24,117.29 | 24,117.29 | 23,808.19 | 24,099.05 | 24,099.05 | 380,070,000 |
Apr 30, 2018 | 24,410.41 | 24,498.23 | 24,163.08 | 24,163.15 | 24,163.15 | 416,650,000 |
Apr 27, 2018 | 24,342.14 | 24,359.38 | 24,194.45 | 24,311.19 | 24,311.19 | 392,810,000 |
Apr 26, 2018 | 24,128.72 | 24,402.46 | 24,128.72 | 24,322.34 | 24,322.34 | 390,360,000 |
Apr 25, 2018 | 24,070.20 | 24,146.34 | 23,823.08 | 24,083.83 | 24,083.83 | 437,100,000 |
Apr 24, 2018 | 24,579.94 | 24,579.94 | 23,828.73 | 24,024.13 | 24,024.13 | 468,180,000 |
Apr 23, 2018 | 24,488.07 | 24,536.89 | 24,328.54 | 24,448.69 | 24,448.69 | 351,030,000 |
Apr 20, 2018 | 24,657.39 | 24,678.07 | 24,375.04 | 24,462.94 | 24,462.94 | 537,770,000 |
Apr 19, 2018 | 24,711.30 | 24,762.48 | 24,557.03 | 24,664.89 | 24,664.89 | 381,110,000 |
Apr 18, 2018 | 24,820.85 | 24,832.54 | 24,721.09 | 24,748.07 | 24,748.07 | 302,030,000 |
Apr 17, 2018 | 24,681.79 | 24,858.97 | 24,681.79 | 24,786.63 | 24,786.63 | 342,410,000 |
Apr 16, 2018 | 24,483.15 | 24,675.36 | 24,480.20 | 24,573.04 | 24,573.04 | 305,070,000 |
Apr 13, 2018 | 24,582.82 | 24,646.45 | 24,243.74 | 24,360.14 | 24,360.14 | 331,890,000 |
Apr 12, 2018 | 24,302.82 | 24,592.12 | 24,302.82 | 24,483.05 | 24,483.05 | 336,130,000 |
Apr 11, 2018 | 24,274.19 | 24,366.57 | 24,150.87 | 24,189.45 | 24,189.45 | 286,360,000 |
Apr 10, 2018 | 24,198.95 | 24,511.35 | 24,198.95 | 24,408.00 | 24,408.00 | 368,590,000 |
Apr 9, 2018 | 24,037.52 | 24,373.18 | 23,954.83 | 23,979.10 | 23,979.10 | 380,790,000 |
Apr 6, 2018 | 24,373.60 | 24,434.40 | 23,738.20 | 23,932.76 | 23,932.76 | 395,990,000 |
Apr 5, 2018 | 24,313.91 | 24,622.26 | 24,313.91 | 24,505.22 | 24,505.22 | 347,790,000 |
Apr 4, 2018 | 23,654.15 | 24,308.96 | 23,523.16 | 24,264.30 | 24,264.30 | 388,540,000 |
Apr 3, 2018 | 23,698.33 | 24,044.35 | 23,664.33 | 24,033.36 | 24,033.36 | 394,130,000 |
Apr 2, 2018 | 24,076.60 | 24,123.80 | 23,344.52 | 23,644.19 | 23,644.19 | 509,820,000 |
Mar 29, 2018 | 23,949.18 | 24,314.30 | 23,928.13 | 24,103.11 | 24,103.11 | 463,550,000 |
Mar 28, 2018 | 23,883.08 | 24,092.47 | 23,728.67 | 23,848.42 | 23,848.42 | 530,040,000 |
Mar 27, 2018 | 24,276.62 | 24,446.22 | 23,708.73 | 23,857.71 | 23,857.71 | 524,480,000 |
Mar 26, 2018 | 23,825.74 | 24,232.30 | 23,741.22 | 24,202.60 | 24,202.60 | 479,540,000 |
Mar 23, 2018 | 23,995.18 | 24,108.47 | 23,509.06 | 23,533.20 | 23,533.20 | 482,550,000 |
Mar 22, 2018 | 24,526.01 | 24,526.01 | 23,938.74 | 23,957.89 | 23,957.89 | 439,280,000 |
Mar 21, 2018 | 24,723.49 | 24,977.65 | 24,655.40 | 24,682.31 | 24,682.31 | 343,230,000 |
Mar 20, 2018 | 24,650.64 | 24,803.61 | 24,650.64 | 24,727.27 | 24,727.27 | 342,510,000 |
Mar 19, 2018 | 24,893.69 | 24,893.69 | 24,453.14 | 24,610.91 | 24,610.91 | 377,990,000 |
Mar 16, 2018 | 24,877.34 | 25,031.00 | 24,857.09 | 24,946.51 | 24,946.51 | 654,240,000 |
Mar 15, 2018 | 24,837.29 | 25,053.87 | 24,753.29 | 24,873.66 | 24,873.66 | 316,310,000 |
Mar 14, 2018 | 25,086.97 | 25,130.12 | 24,668.83 | 24,758.12 | 24,758.12 | 356,830,000 |
Mar 13, 2018 | 25,257.75 | 25,376.40 | 24,947.50 | 25,007.03 | 25,007.03 | 447,880,000 |
Mar 12, 2018 | 25,372.44 | 25,449.15 | 25,152.02 | 25,178.61 | 25,178.61 | 362,580,000 |
Mar 9, 2018 | 25,004.89 | 25,336.33 | 25,004.89 | 25,335.74 | 25,335.74 | 371,570,000 |
Mar 8, 2018 | 24,853.41 | 24,950.49 | 24,703.05 | 24,895.21 | 24,895.21 | 327,300,000 |
Mar 7, 2018 | 24,758.15 | 24,849.68 | 24,535.12 | 24,801.36 | 24,801.36 | 394,070,000 |
Mar 6, 2018 | 24,965.89 | 24,995.24 | 24,708.41 | 24,884.12 | 24,884.12 | 331,770,000 |
Mar 5, 2018 | 24,471.31 | 24,961.00 | 24,387.15 | 24,874.76 | 24,874.76 | 383,910,000 |
Mar 2, 2018 | 24,394.91 | 24,592.46 | 24,217.76 | 24,538.06 | 24,538.06 | 437,130,000 |
Mar 1, 2018 | 25,024.04 | 25,185.35 | 24,442.56 | 24,608.98 | 24,608.98 | 506,280,000 |
Feb 28, 2018 | 25,485.15 | 25,576.15 | 25,022.42 | 25,029.20 | 25,029.20 | 451,870,000 |
Feb 27, 2018 | 25,735.78 | 25,800.35 | 25,407.83 | 25,410.03 | 25,410.03 | 438,390,000 |
Feb 26, 2018 | 25,403.35 | 25,732.80 | 25,398.56 | 25,709.27 | 25,709.27 | 473,360,000 |
Feb 23, 2018 | 25,050.51 | 25,313.91 | 25,028.73 | 25,309.99 | 25,309.99 | 335,420,000 |
Feb 22, 2018 | 24,855.41 | 25,156.72 | 24,854.83 | 24,962.48 | 24,962.48 | 378,900,000 |
Feb 21, 2018 | 24,988.06 | 25,267.99 | 24,792.99 | 24,797.78 | 24,797.78 | 456,070,000 |
Feb 20, 2018 | 25,124.91 | 25,179.01 | 24,884.19 | 24,964.75 | 24,964.75 | 421,510,000 |
Feb 16, 2018 | 25,165.94 | 25,432.42 | 25,149.26 | 25,219.38 | 25,219.38 | 406,730,000 |
Feb 15, 2018 | 25,047.82 | 25,203.95 | 24,809.42 | 25,200.37 | 25,200.37 | 416,780,000 |
Feb 14, 2018 | 24,535.82 | 24,925.95 | 24,490.36 | 24,893.49 | 24,893.49 | 431,160,000 |
Feb 13, 2018 | 24,540.33 | 24,705.72 | 24,421.03 | 24,640.45 | 24,640.45 | 374,410,000 |
Feb 12, 2018 | 24,337.76 | 24,765.16 | 24,290.48 | 24,601.27 | 24,601.27 | 496,610,000 |
Feb 9, 2018 | 23,992.67 | 24,382.14 | 23,360.29 | 24,190.90 | 24,190.90 | 735,030,000 |
Feb 8, 2018 | 24,902.30 | 24,903.68 | 23,849.23 | 23,860.46 | 23,860.46 | 657,500,000 |
Feb 7, 2018 | 24,892.87 | 25,293.96 | 24,785.44 | 24,893.35 | 24,893.35 | 504,620,000 |
Feb 6, 2018 | 24,085.17 | 24,946.23 | 23,778.74 | 24,912.77 | 24,912.77 | 823,940,000 |
Feb 5, 2018 | 25,337.87 | 25,520.53 | 23,923.88 | 24,345.75 | 24,345.75 | 714,450,000 |
Feb 2, 2018 | 26,061.79 | 26,061.79 | 25,490.66 | 25,520.96 | 25,520.96 | 522,880,000 |
Feb 1, 2018 | 26,083.04 | 26,306.70 | 26,014.44 | 26,186.71 | 26,186.71 | 410,620,000 |
Jan 31, 2018 | 26,268.17 | 26,338.03 | 26,050.98 | 26,149.39 | 26,149.39 | 479,130,000 |
Jan 30, 2018 | 26,198.45 | 26,256.99 | 26,028.42 | 26,076.89 | 26,076.89 | 448,330,000 |
Jan 29, 2018 | 26,584.28 | 26,608.90 | 26,435.34 | 26,439.48 | 26,439.48 | 421,000,000 |
Jan 26, 2018 | 26,466.74 | 26,616.71 | 26,425.35 | 26,616.71 | 26,616.71 | 477,780,000 |
Jan 25, 2018 | 26,313.06 | 26,458.25 | 26,259.72 | 26,392.79 | 26,392.79 | 401,390,000 |
Jan 24, 2018 | 26,282.07 | 26,392.80 | 26,106.94 | 26,252.12 | 26,252.12 | 518,790,000 |
Jan 23, 2018 | 26,214.87 | 26,246.19 | 26,143.90 | 26,210.81 | 26,210.81 | 433,490,000 |
Jan 22, 2018 | 26,025.32 | 26,215.23 | 25,974.65 | 26,214.60 | 26,214.60 | 431,200,000 |
Jan 19, 2018 | 25,987.35 | 26,071.72 | 25,942.83 | 26,071.72 | 26,071.72 | 585,000,000 |
Jan 18, 2018 | 26,149.55 | 26,153.42 | 25,947.32 | 26,017.81 | 26,017.81 | 492,780,000 |
Jan 17, 2018 | 25,910.78 | 26,130.45 | 25,865.02 | 26,115.65 | 26,115.65 | 522,720,000 |
Jan 16, 2018 | 25,987.62 | 26,086.12 | 25,702.99 | 25,792.86 | 25,792.86 | 606,520,000 |
Jan 12, 2018 | 25,638.39 | 25,810.43 | 25,633.08 | 25,803.19 | 25,803.19 | 376,390,000 |
Jan 11, 2018 | 25,398.60 | 25,575.42 | 25,396.19 | 25,574.73 | 25,574.73 | 346,830,000 |
Jan 10, 2018 | 25,348.13 | 25,404.92 | 25,256.99 | 25,369.13 | 25,369.13 | 341,470,000 |
Jan 9, 2018 | 25,312.05 | 25,439.78 | 25,308.41 | 25,385.80 | 25,385.80 | 333,490,000 |
Jan 8, 2018 | 25,308.40 | 25,311.99 | 25,235.41 | 25,283.00 | 25,283.00 | 341,390,000 |
Jan 5, 2018 | 25,114.92 | 25,299.79 | 25,112.01 | 25,295.87 | 25,295.87 | 358,020,000 |
Jan 4, 2018 | 24,964.86 | 25,105.96 | 24,963.27 | 25,075.13 | 25,075.13 | 403,280,000 |
Jan 3, 2018 | 24,850.45 | 24,941.92 | 24,825.55 | 24,922.68 | 24,922.68 | 456,790,000 |
Jan 2, 2018 | 24,809.35 | 24,864.19 | 24,741.70 | 24,824.01 | 24,824.01 | 341,130,000 |
Dec 29, 2017 | 24,849.63 | 24,871.66 | 24,719.22 | 24,719.22 | 24,719.22 | 270,760,000 |
Dec 28, 2017 | 24,807.21 | 24,839.23 | 24,797.13 | 24,837.51 | 24,837.51 | 200,960,000 |
Dec 27, 2017 | 24,766.52 | 24,789.52 | 24,731.68 | 24,774.30 | 24,774.30 | 225,890,000 |
Dec 26, 2017 | 24,715.84 | 24,778.13 | 24,708.42 | 24,746.21 | 24,746.21 | 208,290,000 |
Dec 22, 2017 | 24,764.04 | 24,784.15 | 24,717.51 | 24,754.06 | 24,754.06 | 255,140,000 |
Dec 21, 2017 | 24,778.26 | 24,850.91 | 24,766.27 | 24,782.29 | 24,782.29 | 339,530,000 |
Dec 20, 2017 | 24,838.09 | 24,852.44 | 24,697.11 | 24,726.65 | 24,726.65 | 341,790,000 |
Dec 19, 2017 | 24,834.38 | 24,850.11 | 24,715.60 | 24,754.75 | 24,754.75 | 335,330,000 |
Dec 18, 2017 | 24,739.56 | 24,876.07 | 24,739.56 | 24,792.20 | 24,792.20 | 354,880,000 |
Dec 15, 2017 | 24,585.71 | 24,688.62 | 24,584.44 | 24,651.74 | 24,651.74 | 635,740,000 |
Dec 14, 2017 | 24,631.01 | 24,672.48 | 24,508.66 | 24,508.66 | 24,508.66 | 314,780,000 |
Dec 13, 2017 | 24,525.19 | 24,666.02 | 24,518.30 | 24,585.43 | 24,585.43 | 325,280,000 |
Dec 12, 2017 | 24,452.96 | 24,552.97 | 24,443.83 | 24,504.80 | 24,504.80 | 342,220,000 |
Dec 11, 2017 | 24,338.11 | 24,389.72 | 24,314.74 | 24,386.03 | 24,386.03 | 300,580,000 |
Dec 8, 2017 | 24,263.26 | 24,330.12 | 24,225.50 | 24,329.16 | 24,329.16 | 293,590,000 |
Dec 7, 2017 | 24,116.60 | 24,262.88 | 24,101.24 | 24,211.48 | 24,211.48 | 319,060,000 |
Dec 6, 2017 | 24,171.90 | 24,229.35 | 24,134.49 | 24,140.91 | 24,140.91 | 312,720,000 |
Dec 5, 2017 | 24,335.01 | 24,349.74 | 24,155.28 | 24,180.64 | 24,180.64 | 371,190,000 |
Dec 4, 2017 | 24,424.11 | 24,534.04 | 24,288.19 | 24,290.05 | 24,290.05 | 424,250,000 |
Dec 1, 2017 | 24,305.40 | 24,322.06 | 23,921.90 | 24,231.59 | 24,231.59 | 417,910,000 |
Nov 30, 2017 | 24,013.80 | 24,327.82 | 24,013.80 | 24,272.35 | 24,272.35 | 488,200,000 |
Nov 29, 2017 | 23,883.26 | 23,959.76 | 23,872.59 | 23,940.68 | 23,940.68 | 401,410,000 |
Nov 28, 2017 | 23,625.19 | 23,849.61 | 23,617.11 | 23,836.71 | 23,836.71 | 319,240,000 |
Nov 27, 2017 | 23,552.86 | 23,638.92 | 23,545.02 | 23,580.78 | 23,580.78 | 296,320,000 |
Nov 24, 2017 | 23,552.75 | 23,599.18 | 23,551.59 | 23,557.99 | 23,557.99 | 118,610,000 |
Nov 22, 2017 | 23,597.24 | 23,605.77 | 23,507.61 | 23,526.18 | 23,526.18 | 268,760,000 |
Nov 21, 2017 | 23,500.15 | 23,617.80 | 23,500.15 | 23,590.83 | 23,590.83 | 329,650,000 |
Nov 20, 2017 | 23,370.71 | 23,456.88 | 23,360.58 | 23,430.33 | 23,430.33 | 315,330,000 |
Nov 17, 2017 | 23,433.77 | 23,433.77 | 23,356.01 | 23,358.24 | 23,358.24 | 386,000,000 |
Nov 16, 2017 | 23,365.34 | 23,492.19 | 23,365.34 | 23,458.36 | 23,458.36 | 402,020,000 |
Nov 15, 2017 | 23,334.59 | 23,344.99 | 23,242.75 | 23,271.28 | 23,271.28 | 404,300,000 |
Nov 14, 2017 | 23,388.40 | 23,414.08 | 23,271.57 | 23,409.47 | 23,409.47 | 561,330,000 |
Nov 13, 2017 | 23,367.47 | 23,461.68 | 23,343.34 | 23,439.70 | 23,439.70 | 491,260,000 |
Nov 10, 2017 | 23,432.71 | 23,452.20 | 23,392.96 | 23,422.21 | 23,422.21 | 351,280,000 |
Nov 9, 2017 | 23,492.09 | 23,516.74 | 23,310.02 | 23,461.94 | 23,461.94 | 305,440,000 |
Nov 8, 2017 | 23,542.60 | 23,575.00 | 23,510.56 | 23,563.36 | 23,563.36 | 264,670,000 |
Nov 7, 2017 | 23,574.03 | 23,602.12 | 23,484.19 | 23,557.23 | 23,557.23 | 285,080,000 |
Nov 6, 2017 | 23,533.96 | 23,574.86 | 23,520.75 | 23,548.42 | 23,548.42 | 325,190,000 |
Nov 3, 2017 | 23,549.59 | 23,557.06 | 23,481.57 | 23,539.19 | 23,539.19 | 312,250,000 |
Nov 2, 2017 | 23,463.24 | 23,531.38 | 23,350.98 | 23,516.26 | 23,516.26 | 348,040,000 |
Nov 1, 2017 | 23,442.90 | 23,517.71 | 23,388.91 | 23,435.01 | 23,435.01 | 361,260,000 |
Oct 31, 2017 | 23,369.22 | 23,406.35 | 23,334.39 | 23,377.24 | 23,377.24 | 388,050,000 |
Oct 30, 2017 | 23,405.75 | 23,428.75 | 23,327.87 | 23,348.74 | 23,348.74 | 436,900,000 |
Oct 27, 2017 | 23,419.16 | 23,449.40 | 23,353.16 | 23,434.19 | 23,434.19 | 518,870,000 |
Oct 26, 2017 | 23,380.89 | 23,459.84 | 23,380.89 | 23,400.86 | 23,400.86 | 370,600,000 |
Oct 25, 2017 | 23,431.09 | 23,451.51 | 23,251.11 | 23,329.46 | 23,329.46 | 399,560,000 |
Oct 24, 2017 | 23,346.78 | 23,485.25 | 23,343.23 | 23,441.76 | 23,441.76 | 406,850,000 |
Oct 23, 2017 | 23,348.95 | 23,368.37 | 23,273.96 | 23,273.96 | 23,273.96 | 456,830,000 |
Oct 20, 2017 | 23,205.18 | 23,328.84 | 23,201.78 | 23,328.63 | 23,328.63 | 474,380,000 |
Oct 19, 2017 | 23,107.47 | 23,167.24 | 23,052.67 | 23,163.04 | 23,163.04 | 350,400,000 |
Oct 18, 2017 | 23,087.13 | 23,172.93 | 23,086.75 | 23,157.60 | 23,157.60 | 271,870,000 |
Oct 17, 2017 | 22,952.41 | 23,002.20 | 22,948.23 | 22,997.44 | 22,997.44 | 273,090,000 |
Oct 16, 2017 | 22,892.92 | 22,960.12 | 22,887.12 | 22,956.96 | 22,956.96 | 247,180,000 |
Oct 13, 2017 | 22,876.43 | 22,905.33 | 22,855.93 | 22,871.72 | 22,871.72 | 259,560,000 |
Oct 12, 2017 | 22,854.85 | 22,884.82 | 22,821.13 | 22,841.01 | 22,841.01 | 291,790,000 |
Oct 11, 2017 | 22,827.65 | 22,872.89 | 22,821.66 | 22,872.89 | 22,872.89 | 316,000,000 |
Oct 10, 2017 | 22,784.76 | 22,850.51 | 22,770.99 | 22,830.68 | 22,830.68 | 319,270,000 |
Oct 9, 2017 | 22,779.73 | 22,803.37 | 22,739.38 | 22,761.07 | 22,761.07 | 310,770,000 |
Oct 6, 2017 | 22,762.03 | 22,773.67 | 22,730.85 | 22,773.67 | 22,773.67 | 221,450,000 |
Oct 5, 2017 | 22,669.08 | 22,777.04 | 22,655.14 | 22,775.39 | 22,775.39 | 246,400,000 |
Oct 4, 2017 | 22,645.67 | 22,685.94 | 22,632.80 | 22,661.64 | 22,661.64 | 235,730,000 |
Oct 3, 2017 | 22,564.45 | 22,646.32 | 22,562.90 | 22,641.67 | 22,641.67 | 238,830,000 |
Oct 2, 2017 | 22,423.47 | 22,559.38 | 22,416.00 | 22,557.60 | 22,557.60 | 268,530,000 |
Sep 29, 2017 | 22,358.47 | 22,405.63 | 22,332.96 | 22,405.09 | 22,405.09 | 274,790,000 |
Sep 28, 2017 | 22,306.83 | 22,394.74 | 22,288.97 | 22,381.20 | 22,381.20 | 263,010,000 |
Sep 27, 2017 | 22,330.93 | 22,371.10 | 22,254.93 | 22,340.71 | 22,340.71 | 342,900,000 |
Sep 26, 2017 | 22,322.03 | 22,369.35 | 22,279.52 | 22,284.32 | 22,284.32 | 285,990,000 |
Sep 25, 2017 | 22,320.47 | 22,359.88 | 22,219.11 | 22,296.09 | 22,296.09 | 332,430,000 |
Sep 22, 2017 | 22,334.07 | 22,364.31 | 22,299.58 | 22,349.59 | 22,349.59 | 297,140,000 |
Sep 21, 2017 | 22,414.02 | 22,419.51 | 22,356.55 | 22,359.23 | 22,359.23 | 287,390,000 |
Sep 20, 2017 | 22,351.38 | 22,413.26 | 22,314.68 | 22,412.59 | 22,412.59 | 334,560,000 |
Sep 19, 2017 | 22,349.70 | 22,386.01 | 22,340.71 | 22,370.80 | 22,370.80 | 295,570,000 |
Sep 18, 2017 | 22,297.92 | 22,355.62 | 22,283.35 | 22,331.35 | 22,331.35 | 302,740,000 |
Sep 15, 2017 | 22,252.44 | 22,275.02 | 22,214.52 | 22,268.34 | 22,268.34 | 527,540,000 |
Sep 14, 2017 | 22,144.96 | 22,216.44 | 22,135.26 | 22,203.48 | 22,203.48 | 297,780,000 |
Sep 13, 2017 | 22,103.47 | 22,158.18 | 22,095.79 | 22,158.18 | 22,158.18 | 291,890,000 |
Sep 12, 2017 | 22,090.56 | 22,134.57 | 22,087.09 | 22,118.86 | 22,118.86 | 364,580,000 |
Sep 11, 2017 | 21,927.79 | 22,067.10 | 21,927.79 | 22,057.37 | 22,057.37 | 312,770,000 |
Sep 8, 2017 | 21,764.43 | 21,846.63 | 21,731.12 | 21,797.79 | 21,797.79 | 289,400,000 |
Sep 7, 2017 | 21,820.38 | 21,850.01 | 21,745.71 | 21,784.78 | 21,784.78 | 333,810,000 |
Sep 6, 2017 | 21,815.76 | 21,849.24 | 21,794.07 | 21,807.64 | 21,807.64 | 318,760,000 |
Sep 5, 2017 | 21,912.37 | 21,921.09 | 21,709.63 | 21,753.31 | 21,753.31 | 332,840,000 |
Sep 1, 2017 | 21,981.77 | 22,038.97 | 21,974.91 | 21,987.56 | 21,987.56 | 256,240,000 |
Aug 31, 2017 | 21,936.01 | 21,985.76 | 21,910.50 | 21,948.10 | 21,948.10 | 376,790,000 |
Aug 30, 2017 | 21,859.76 | 21,914.26 | 21,839.47 | 21,892.43 | 21,892.43 | 242,840,000 |
Aug 29, 2017 | 21,718.00 | 21,879.22 | 21,673.58 | 21,865.37 | 21,865.37 | 227,340,000 |
Aug 28, 2017 | 21,832.50 | 21,861.49 | 21,767.94 | 21,808.40 | 21,808.40 | 218,740,000 |
Aug 25, 2017 | 21,819.08 | 21,906.86 | 21,812.81 | 21,813.67 | 21,813.67 | 217,570,000 |
Aug 24, 2017 | 21,839.90 | 21,870.11 | 21,765.82 | 21,783.40 | 21,783.40 | 228,480,000 |
Aug 23, 2017 | 21,850.27 | 21,866.66 | 21,808.39 | 21,812.09 | 21,812.09 | 234,810,000 |
Aug 22, 2017 | 21,739.78 | 21,912.83 | 21,738.13 | 21,899.89 | 21,899.89 | 244,980,000 |
Aug 21, 2017 | 21,671.36 | 21,718.74 | 21,600.34 | 21,703.75 | 21,703.75 | 277,880,000 |
Aug 18, 2017 | 21,724.88 | 21,793.35 | 21,641.63 | 21,674.51 | 21,674.51 | 309,070,000 |
Aug 17, 2017 | 21,984.74 | 21,984.74 | 21,750.32 | 21,750.73 | 21,750.73 | 311,030,000 |
Aug 16, 2017 | 22,031.93 | 22,085.71 | 22,002.47 | 22,024.87 | 22,024.87 | 264,920,000 |
Aug 15, 2017 | 22,029.91 | 22,038.92 | 21,971.48 | 21,998.99 | 21,998.99 | 269,070,000 |
Aug 14, 2017 | 21,945.64 | 22,019.23 | 21,945.64 | 21,993.71 | 21,993.71 | 235,030,000 |
Aug 11, 2017 | 21,883.32 | 21,911.09 | 21,842.74 | 21,858.32 | 21,858.32 | 237,790,000 |
Aug 10, 2017 | 21,988.20 | 21,988.20 | 21,843.94 | 21,844.01 | 21,844.01 | 303,310,000 |
Aug 9, 2017 | 22,022.34 | 22,057.19 | 21,996.69 | 22,048.70 | 22,048.70 | 277,800,000 |
Aug 8, 2017 | 22,095.14 | 22,179.11 | 22,057.29 | 22,085.34 | 22,085.34 | 262,000,000 |
Aug 7, 2017 | 22,100.20 | 22,121.15 | 22,081.97 | 22,118.42 | 22,118.42 | 213,010,000 |
Aug 4, 2017 | 22,058.39 | 22,092.81 | 22,024.64 | 22,092.81 | 22,092.81 | 253,640,000 |
Aug 3, 2017 | 22,007.58 | 22,044.85 | 21,991.32 | 22,026.10 | 22,026.10 | 278,730,000 |
Aug 2, 2017 | 22,004.36 | 22,036.10 | 21,967.46 | 22,016.24 | 22,016.24 | 336,820,000 |
Aug 1, 2017 | 21,961.42 | 21,990.96 | 21,940.81 | 21,963.92 | 21,963.92 | 328,410,000 |
Jul 31, 2017 | 21,863.39 | 21,929.80 | 21,861.71 | 21,891.12 | 21,891.12 | 307,610,000 |
Jul 28, 2017 | 21,787.51 | 21,841.18 | 21,756.12 | 21,830.31 | 21,830.31 | 285,630,000 |
Jul 27, 2017 | 21,717.42 | 21,798.47 | 21,687.85 | 21,796.55 | 21,796.55 | 407,320,000 |
Jul 26, 2017 | 21,690.38 | 21,742.70 | 21,683.29 | 21,711.01 | 21,711.01 | 278,240,000 |
Jul 25, 2017 | 21,638.56 | 21,670.62 | 21,577.37 | 21,613.43 | 21,613.43 | 304,300,000 |
Jul 24, 2017 | 21,577.78 | 21,577.78 | 21,496.13 | 21,513.17 | 21,513.17 | 284,080,000 |
Jul 21, 2017 | 21,591.72 | 21,592.61 | 21,503.78 | 21,580.07 | 21,580.07 | 362,830,000 |
Jul 20, 2017 | 21,641.54 | 21,661.91 | 21,576.96 | 21,611.78 | 21,611.78 | 313,950,000 |
Jul 19, 2017 | 21,569.25 | 21,640.75 | 21,565.84 | 21,640.75 | 21,640.75 | 253,040,000 |
Jul 18, 2017 | 21,589.94 | 21,589.94 | 21,471.14 | 21,574.73 | 21,574.73 | 251,110,000 |
Jul 17, 2017 | 21,633.97 | 21,661.81 | 21,617.66 | 21,629.72 | 21,629.72 | 244,780,000 |
Jul 14, 2017 | 21,532.77 | 21,681.53 | 21,521.72 | 21,637.74 | 21,637.74 | 235,590,000 |
Jul 13, 2017 | 21,537.19 | 21,568.72 | 21,512.36 | 21,553.09 | 21,553.09 | 232,270,000 |
Jul 12, 2017 | 21,467.93 | 21,580.79 | 21,467.93 | 21,532.14 | 21,532.14 | 267,870,000 |
Jul 11, 2017 | 21,410.17 | 21,441.62 | 21,279.30 | 21,409.07 | 21,409.07 | 247,570,000 |
Jul 10, 2017 | 21,381.23 | 21,446.39 | 21,371.11 | 21,408.52 | 21,408.52 | 270,340,000 |
Jul 7, 2017 | 21,354.66 | 21,425.82 | 21,350.72 | 21,414.34 | 21,414.34 | 242,240,000 |
Jul 6, 2017 | 21,423.93 | 21,433.10 | 21,305.38 | 21,320.04 | 21,320.04 | 320,450,000 |
Jul 5, 2017 | 21,492.83 | 21,505.36 | 21,404.76 | 21,478.17 | 21,478.17 | 273,690,000 |
Jul 3, 2017 | 21,392.30 | 21,562.75 | 21,391.71 | 21,479.27 | 21,479.27 | 186,810,000 |
Jun 30, 2017 | 21,348.60 | 21,426.12 | 21,325.08 | 21,349.63 | 21,349.63 | 313,260,000 |
Jun 29, 2017 | 21,487.38 | 21,487.38 | 21,197.08 | 21,287.03 | 21,287.03 | 336,750,000 |
Jun 28, 2017 | 21,372.36 | 21,478.75 | 21,372.36 | 21,454.61 | 21,454.61 | 271,510,000 |
Jun 27, 2017 | 21,411.19 | 21,440.60 | 21,310.66 | 21,310.66 | 21,310.66 | 292,170,000 |
Jun 26, 2017 | 21,434.68 | 21,506.21 | 21,381.25 | 21,409.55 | 21,409.55 | 241,880,000 |
Jun 23, 2017 | 21,380.92 | 21,421.79 | 21,333.89 | 21,394.76 | 21,394.76 | 368,400,000 |
Jun 22, 2017 | 21,407.98 | 21,456.47 | 21,394.81 | 21,397.29 | 21,397.29 | 270,680,000 |
Jun 21, 2017 | 21,466.39 | 21,492.62 | 21,390.00 | 21,410.03 | 21,410.03 | 292,500,000 |
Jun 20, 2017 | 21,521.25 | 21,535.03 | 21,464.24 | 21,467.14 | 21,467.14 | 310,200,000 |
Jun 19, 2017 | 21,444.75 | 21,528.99 | 21,436.08 | 21,528.99 | 21,528.99 | 289,400,000 |
Jun 16, 2017 | 21,335.93 | 21,384.42 | 21,308.01 | 21,384.28 | 21,384.28 | 603,260,000 |
Jun 15, 2017 | 21,291.69 | 21,367.28 | 21,261.87 | 21,359.90 | 21,359.90 | 317,200,000 |
Jun 14, 2017 | 21,342.71 | 21,391.97 | 21,294.09 | 21,374.56 | 21,374.56 | 295,090,000 |
Jun 13, 2017 | 21,256.83 | 21,332.77 | 21,256.83 | 21,328.47 | 21,328.47 | 323,510,000 |
Jun 12, 2017 | 21,259.95 | 21,277.08 | 21,186.15 | 21,235.67 | 21,235.67 | 528,080,000 |
Jun 9, 2017 | 21,208.96 | 21,305.35 | 21,159.45 | 21,271.97 | 21,271.97 | 397,200,000 |
Jun 8, 2017 | 21,169.76 | 21,265.69 | 21,138.16 | 21,182.53 | 21,182.53 | 330,330,000 |
Jun 7, 2017 | 21,171.57 | 21,189.84 | 21,113.31 | 21,173.69 | 21,173.69 | 273,400,000 |
Jun 6, 2017 | 21,145.48 | 21,180.47 | 21,118.46 | 21,136.23 | 21,136.23 | 283,550,000 |
Jun 5, 2017 | 21,195.03 | 21,224.41 | 21,168.69 | 21,184.04 | 21,184.04 | 269,790,000 |
Jun 2, 2017 | 21,142.09 | 21,225.04 | 21,129.56 | 21,206.29 | 21,206.29 | 329,700,000 |
Jun 1, 2017 | 21,030.55 | 21,144.18 | 20,994.22 | 21,144.18 | 21,144.18 | 276,730,000 |
May 31, 2017 | 21,048.46 | 21,051.70 | 20,942.57 | 21,008.65 | 21,008.65 | 371,580,000 |
May 30, 2017 | 21,045.49 | 21,063.62 | 21,009.60 | 21,029.47 | 21,029.47 | 242,810,000 |
May 26, 2017 | 21,070.15 | 21,092.82 | 21,050.49 | 21,080.28 | 21,080.28 | 208,000,000 |
May 25, 2017 | 21,062.96 | 21,112.32 | 21,051.41 | 21,082.95 | 21,082.95 | 268,970,000 |
May 24, 2017 | 20,949.21 | 21,022.82 | 20,933.58 | 21,012.42 | 21,012.42 | 283,180,000 |
May 23, 2017 | 20,908.67 | 20,961.14 | 20,896.22 | 20,937.91 | 20,937.91 | 244,950,000 |
May 22, 2017 | 20,867.77 | 20,914.26 | 20,860.16 | 20,894.83 | 20,894.83 | 276,120,000 |
May 19, 2017 | 20,698.28 | 20,857.13 | 20,687.94 | 20,804.84 | 20,804.84 | 365,180,000 |
May 18, 2017 | 20,579.65 | 20,759.20 | 20,553.45 | 20,663.02 | 20,663.02 | 422,590,000 |
May 17, 2017 | 20,846.17 | 20,846.17 | 20,601.08 | 20,606.93 | 20,606.93 | 423,200,000 |
May 16, 2017 | 20,984.48 | 21,033.53 | 20,932.88 | 20,979.75 | 20,979.75 | 311,580,000 |
May 15, 2017 | 20,923.63 | 21,000.83 | 20,923.63 | 20,981.94 | 20,981.94 | 313,170,000 |
May 12, 2017 | 20,893.19 | 20,916.10 | 20,869.74 | 20,896.61 | 20,896.61 | 288,500,000 |
May 11, 2017 | 20,925.72 | 20,933.36 | 20,798.90 | 20,919.42 | 20,919.42 | 287,680,000 |
May 10, 2017 | 20,958.49 | 20,976.28 | 20,884.15 | 20,943.11 | 20,943.11 | 283,340,000 |
May 9, 2017 | 21,022.28 | 21,046.85 | 20,938.04 | 20,975.78 | 20,975.78 | 273,000,000 |
May 8, 2017 | 20,991.26 | 21,017.89 | 20,971.05 | 21,012.28 | 21,012.28 | 276,150,000 |
May 5, 2017 | 20,929.04 | 21,006.94 | 20,905.00 | 21,006.94 | 21,006.94 | 260,960,000 |
May 4, 2017 | 20,987.83 | 20,990.79 | 20,847.95 | 20,951.47 | 20,951.47 | 274,720,000 |
May 3, 2017 | 20,915.00 | 20,972.74 | 20,874.18 | 20,957.90 | 20,957.90 | 310,920,000 |
May 2, 2017 | 20,941.19 | 20,960.92 | 20,904.06 | 20,949.89 | 20,949.89 | 338,810,000 |
May 1, 2017 | 20,962.73 | 20,976.62 | 20,898.38 | 20,913.46 | 20,913.46 | 288,160,000 |
Apr 28, 2017 | 20,987.39 | 20,987.76 | 20,926.75 | 20,940.51 | 20,940.51 | 329,990,000 |
Apr 27, 2017 | 20,991.12 | 21,005.80 | 20,935.80 | 20,981.33 | 20,981.33 | 305,690,000 |
Apr 26, 2017 | 21,009.95 | 21,070.90 | 20,972.27 | 20,975.09 | 20,975.09 | 328,550,000 |
Apr 25, 2017 | 20,915.51 | 21,026.97 | 20,909.38 | 20,996.12 | 20,996.12 | 348,180,000 |
Apr 24, 2017 | 20,723.59 | 20,792.20 | 20,723.59 | 20,763.89 | 20,763.89 | 342,400,000 |
Apr 21, 2017 | 20,578.10 | 20,601.40 | 20,505.33 | 20,547.76 | 20,547.76 | 369,600,000 |
Apr 20, 2017 | 20,406.68 | 20,629.78 | 20,406.68 | 20,578.71 | 20,578.71 | 312,440,000 |
Apr 19, 2017 | 20,503.52 | 20,546.69 | 20,379.55 | 20,404.49 | 20,404.49 | 294,790,000 |
Apr 18, 2017 | 20,561.39 | 20,600.12 | 20,462.28 | 20,523.28 | 20,523.28 | 263,180,000 |
Apr 17, 2017 | 20,484.75 | 20,644.41 | 20,484.75 | 20,636.92 | 20,636.92 | 229,240,000 |
Apr 13, 2017 | 20,561.69 | 20,612.27 | 20,453.25 | 20,453.25 | 20,453.25 | 235,810,000 |
Apr 12, 2017 | 20,637.95 | 20,642.54 | 20,553.03 | 20,591.86 | 20,591.86 | 267,670,000 |
Apr 11, 2017 | 20,644.32 | 20,660.03 | 20,512.56 | 20,651.30 | 20,651.30 | 255,120,000 |
Apr 10, 2017 | 20,668.22 | 20,750.33 | 20,614.86 | 20,658.02 | 20,658.02 | 230,480,000 |
Apr 7, 2017 | 20,647.81 | 20,726.07 | 20,606.95 | 20,656.10 | 20,656.10 | 219,730,000 |
Apr 6, 2017 | 20,653.77 | 20,746.46 | 20,612.17 | 20,662.95 | 20,662.95 | 251,720,000 |
Apr 5, 2017 | 20,745.06 | 20,887.50 | 20,639.55 | 20,648.15 | 20,648.15 | 284,980,000 |
Apr 4, 2017 | 20,634.94 | 20,701.29 | 20,605.30 | 20,689.24 | 20,689.24 | 237,390,000 |
Apr 3, 2017 | 20,665.17 | 20,692.34 | 20,517.82 | 20,650.21 | 20,650.21 | 285,670,000 |
Mar 31, 2017 | 20,700.34 | 20,722.59 | 20,660.68 | 20,663.22 | 20,663.22 | 303,770,000 |
Mar 30, 2017 | 20,662.79 | 20,753.78 | 20,643.60 | 20,728.49 | 20,728.49 | 270,900,000 |
Mar 29, 2017 | 20,675.75 | 20,684.73 | 20,625.03 | 20,659.32 | 20,659.32 | 238,320,000 |
Mar 28, 2017 | 20,542.14 | 20,735.61 | 20,520.10 | 20,701.50 | 20,701.50 | 299,670,000 |
Mar 27, 2017 | 20,488.35 | 20,578.46 | 20,412.80 | 20,550.98 | 20,550.98 | 269,380,000 |
Mar 24, 2017 | 20,674.45 | 20,718.33 | 20,529.67 | 20,596.72 | 20,596.72 | 292,980,000 |
Mar 23, 2017 | 20,645.07 | 20,757.89 | 20,618.62 | 20,656.58 | 20,656.58 | 280,050,000 |
Mar 22, 2017 | 20,640.42 | 20,686.21 | 20,578.95 | 20,661.30 | 20,661.30 | 325,090,000 |
Mar 21, 2017 | 20,956.33 | 20,970.04 | 20,653.26 | 20,668.01 | 20,668.01 | 369,320,000 |
Mar 20, 2017 | 20,916.27 | 20,955.45 | 20,885.70 | 20,905.86 | 20,905.86 | 253,610,000 |
Mar 17, 2017 | 20,965.37 | 20,980.51 | 20,911.07 | 20,914.62 | 20,914.62 | 535,280,000 |
Mar 16, 2017 | 20,969.27 | 21,000.11 | 20,893.50 | 20,934.55 | 20,934.55 | 264,360,000 |
Mar 15, 2017 | 20,874.78 | 20,977.47 | 20,859.60 | 20,950.10 | 20,950.10 | 306,590,000 |
Mar 14, 2017 | 20,848.60 | 20,874.00 | 20,786.31 | 20,837.37 | 20,837.37 | 246,820,000 |
Mar 13, 2017 | 20,899.28 | 20,926.06 | 20,845.71 | 20,881.48 | 20,881.48 | 289,260,000 |
Mar 10, 2017 | 20,919.01 | 20,940.29 | 20,827.66 | 20,902.98 | 20,902.98 | 315,430,000 |
Mar 9, 2017 | 20,864.32 | 20,900.57 | 20,777.16 | 20,858.19 | 20,858.19 | 275,960,000 |
Mar 8, 2017 | 20,940.44 | 20,951.44 | 20,835.58 | 20,855.73 | 20,855.73 | 296,780,000 |
Mar 7, 2017 | 20,934.89 | 20,970.54 | 20,901.26 | 20,924.76 | 20,924.76 | 274,630,000 |
Mar 6, 2017 | 20,955.71 | 20,986.43 | 20,912.11 | 20,954.34 | 20,954.34 | 266,620,000 |
Mar 3, 2017 | 21,008.75 | 21,039.96 | 20,953.86 | 21,005.71 | 21,005.71 | 254,420,000 |
Mar 2, 2017 | 21,128.91 | 21,129.20 | 20,996.61 | 21,002.97 | 21,002.97 | 319,910,000 |
Mar 1, 2017 | 20,957.29 | 21,169.11 | 20,957.29 | 21,115.55 | 21,115.55 | 392,820,000 |
Feb 28, 2017 | 20,833.88 | 20,841.24 | 20,781.21 | 20,812.24 | 20,812.24 | 339,210,000 |
Feb 27, 2017 | 20,808.71 | 20,851.33 | 20,774.76 | 20,837.44 | 20,837.44 | 256,540,000 |
Feb 24, 2017 | 20,751.91 | 20,821.76 | 20,733.95 | 20,821.76 | 20,821.76 | 292,540,000 |
Feb 23, 2017 | 20,817.21 | 20,840.70 | 20,746.41 | 20,810.32 | 20,810.32 | 302,110,000 |
Feb 22, 2017 | 20,715.41 | 20,781.59 | 20,692.39 | 20,775.60 | 20,775.60 | 310,530,000 |
Feb 21, 2017 | 20,663.43 | 20,757.64 | 20,663.37 | 20,743.00 | 20,743.00 | 336,880,000 |
Feb 17, 2017 | 20,564.13 | 20,624.05 | 20,532.61 | 20,624.05 | 20,624.05 | 340,620,000 |
Feb 16, 2017 | 20,627.31 | 20,639.87 | 20,556.83 | 20,619.77 | 20,619.77 | 354,120,000 |
Feb 15, 2017 | 20,504.27 | 20,620.45 | 20,496.03 | 20,611.86 | 20,611.86 | 384,380,000 |
Feb 14, 2017 | 20,374.22 | 20,504.41 | 20,374.02 | 20,504.41 | 20,504.41 | 356,580,000 |
Feb 13, 2017 | 20,338.54 | 20,441.48 | 20,322.95 | 20,412.16 | 20,412.16 | 314,620,000 |
Feb 10, 2017 | 20,211.23 | 20,298.21 | 20,204.76 | 20,269.37 | 20,269.37 | 312,230,000 |
Feb 9, 2017 | 20,061.73 | 20,206.36 | 20,061.73 | 20,172.40 | 20,172.40 | 325,310,000 |
Feb 8, 2017 | 20,049.29 | 20,068.28 | 20,015.33 | 20,054.34 | 20,054.34 | 280,410,000 |
Feb 7, 2017 | 20,107.62 | 20,155.35 | 20,068.68 | 20,090.29 | 20,090.29 | 279,670,000 |
Feb 6, 2017 | 20,025.61 | 20,094.95 | 20,002.81 | 20,052.42 | 20,052.42 | 281,720,000 |
Feb 3, 2017 | 19,964.21 | 20,081.48 | 19,964.21 | 20,071.46 | 20,071.46 | 344,220,000 |
Feb 2, 2017 | 19,858.34 | 19,922.75 | 19,831.09 | 19,884.91 | 19,884.91 | 347,220,000 |
Feb 1, 2017 | 19,923.81 | 19,967.73 | 19,845.99 | 19,890.94 | 19,890.94 | 426,670,000 |
Jan 31, 2017 | 19,913.16 | 19,918.17 | 19,784.77 | 19,864.09 | 19,864.09 | 373,750,000 |
Jan 30, 2017 | 20,028.62 | 20,028.62 | 19,870.39 | 19,971.13 | 19,971.13 | 317,280,000 |
Jan 27, 2017 | 20,103.36 | 20,115.97 | 20,072.64 | 20,093.78 | 20,093.78 | 343,130,000 |
Jan 26, 2017 | 20,076.25 | 20,125.58 | 20,067.53 | 20,100.91 | 20,100.91 | 356,730,000 |
Jan 25, 2017 | 19,994.48 | 20,082.00 | 19,994.48 | 20,068.51 | 20,068.51 | 372,240,000 |
Jan 24, 2017 | 19,794.68 | 19,949.24 | 19,786.71 | 19,912.71 | 19,912.71 | 374,460,000 |
Jan 23, 2017 | 19,794.79 | 19,833.98 | 19,732.36 | 19,799.85 | 19,799.85 | 326,690,000 |
Jan 20, 2017 | 19,795.06 | 19,843.94 | 19,759.14 | 19,827.25 | 19,827.25 | 435,260,000 |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^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
810.58
+0.51%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.64
+1.76%
^FTSE FTSE 100
8,117.38
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
18,050.97
+0.75%
^FCHI CAC 40
8,034.77
+0.23%
^STOXX50E ESTX 50 PR.EUR
4,969.66
+0.62%
^N100 Euronext 100 Index
1,513.50
+0.57%
^BFX BEL 20
3,864.23
+0.16%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,634.22
-0.95%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^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
3,908.87
+1.27%