DJI - Delayed Quote • USD
Dow Jones Utility Average (^DJU)
At close: April 22 at 5:22 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 22, 2024 | 875.44 | 885.91 | 870.93 | 883.33 | 883.33 | 58,000,000 |
| Apr 19, 2024 | 861.39 | 877.70 | 861.39 | 875.61 | 875.61 | 71,430,000 |
| Apr 18, 2024 | 856.67 | 862.45 | 850.62 | 860.30 | 860.30 | 49,610,000 |
| Apr 17, 2024 | 840.33 | 854.68 | 839.71 | 853.35 | 853.35 | 60,020,000 |
| Apr 16, 2024 | 847.04 | 847.04 | 833.14 | 835.53 | 835.53 | 60,810,000 |
| Apr 15, 2024 | 858.70 | 863.32 | 845.30 | 848.76 | 848.76 | 58,250,000 |
| Apr 12, 2024 | 861.94 | 865.01 | 850.94 | 854.91 | 854.91 | 49,990,000 |
| Apr 11, 2024 | 868.85 | 869.72 | 856.28 | 861.38 | 861.38 | 51,310,000 |
| Apr 10, 2024 | 869.47 | 869.47 | 857.01 | 864.42 | 864.42 | 60,830,000 |
| Apr 9, 2024 | 878.30 | 882.04 | 875.21 | 881.87 | 881.87 | 51,380,000 |
| Apr 8, 2024 | 870.42 | 877.01 | 868.89 | 874.93 | 874.93 | 46,740,000 |
| Apr 5, 2024 | 866.82 | 871.72 | 861.02 | 869.71 | 869.71 | 53,710,000 |
| Apr 4, 2024 | 878.12 | 879.54 | 864.60 | 871.10 | 871.10 | 63,190,000 |
| Apr 3, 2024 | 875.18 | 876.16 | 868.32 | 870.84 | 870.84 | 51,340,000 |
| Apr 2, 2024 | 874.67 | 883.07 | 873.76 | 875.70 | 875.70 | 54,560,000 |
| Apr 1, 2024 | 882.54 | 882.54 | 869.44 | 875.05 | 875.05 | 52,990,000 |
| Mar 28, 2024 | 874.92 | 883.27 | 872.40 | 882.24 | 882.24 | 64,340,000 |
| Mar 27, 2024 | 855.55 | 874.88 | 855.55 | 874.73 | 874.73 | 69,310,000 |
| Mar 26, 2024 | 858.45 | 859.28 | 849.37 | 851.43 | 851.43 | 69,080,000 |
| Mar 25, 2024 | 859.69 | 861.56 | 855.42 | 858.56 | 858.56 | 51,920,000 |
| Mar 22, 2024 | 863.04 | 865.20 | 857.26 | 858.37 | 858.37 | 54,180,000 |
| Mar 21, 2024 | 860.61 | 867.65 | 858.71 | 858.91 | 858.91 | 89,860,000 |
| Mar 20, 2024 | 857.58 | 863.13 | 853.29 | 858.72 | 858.72 | 63,860,000 |
| Mar 19, 2024 | 854.89 | 861.20 | 853.28 | 859.64 | 859.64 | 63,160,000 |
| Mar 18, 2024 | 850.05 | 858.28 | 846.44 | 853.35 | 853.35 | 71,050,000 |
| Mar 15, 2024 | 848.65 | 855.75 | 846.88 | 850.29 | 850.29 | 144,800,000 |
| Mar 14, 2024 | 857.04 | 860.24 | 845.60 | 851.27 | 851.27 | 84,520,000 |
| Mar 13, 2024 | 857.24 | 866.36 | 857.24 | 859.17 | 859.17 | 75,220,000 |
| Mar 12, 2024 | 860.16 | 863.66 | 851.28 | 855.47 | 855.47 | 61,300,000 |
| Mar 11, 2024 | 856.43 | 864.36 | 853.62 | 864.00 | 864.00 | 63,150,000 |
| Mar 8, 2024 | 854.87 | 858.68 | 849.05 | 855.65 | 855.65 | 74,180,000 |
| Mar 7, 2024 | 855.43 | 858.18 | 851.51 | 853.14 | 853.14 | 72,560,000 |
| Mar 6, 2024 | 848.56 | 853.84 | 845.31 | 849.16 | 849.16 | 78,740,000 |
| Mar 5, 2024 | 849.62 | 859.98 | 838.49 | 841.99 | 841.99 | 90,550,000 |
| Mar 4, 2024 | 831.08 | 849.09 | 828.35 | 847.31 | 847.31 | 70,000,000 |
| Mar 1, 2024 | 838.37 | 838.37 | 823.79 | 833.04 | 833.04 | 94,060,000 |
| Feb 29, 2024 | 844.12 | 848.44 | 837.87 | 840.96 | 840.96 | 118,450,000 |
| Feb 28, 2024 | 840.91 | 845.54 | 838.38 | 841.37 | 841.37 | 74,150,000 |
| Feb 27, 2024 | 837.83 | 842.70 | 833.67 | 842.36 | 842.36 | 73,060,000 |
| Feb 26, 2024 | 847.33 | 847.33 | 830.99 | 832.73 | 832.73 | 67,750,000 |
| Feb 23, 2024 | 846.63 | 854.78 | 844.37 | 849.05 | 849.05 | 59,680,000 |
| Feb 22, 2024 | 848.92 | 849.29 | 839.07 | 845.91 | 845.91 | 63,820,000 |
| Feb 21, 2024 | 846.25 | 854.97 | 844.25 | 854.18 | 854.18 | 59,410,000 |
| Feb 20, 2024 | 844.57 | 854.09 | 841.69 | 842.42 | 842.42 | 60,740,000 |
| Feb 16, 2024 | 843.03 | 847.50 | 835.97 | 844.40 | 844.40 | 67,440,000 |
| Feb 15, 2024 | 835.66 | 847.24 | 835.66 | 847.03 | 847.03 | 64,220,000 |
| Feb 14, 2024 | 829.99 | 835.15 | 827.06 | 833.40 | 833.40 | 56,530,000 |
| Feb 13, 2024 | 842.45 | 843.09 | 818.74 | 829.38 | 829.38 | 69,600,000 |
| Feb 12, 2024 | 834.47 | 845.18 | 832.27 | 844.72 | 844.72 | 53,760,000 |
| Feb 9, 2024 | 828.86 | 835.59 | 828.00 | 834.43 | 834.43 | 54,210,000 |
| Feb 8, 2024 | 835.09 | 835.09 | 824.79 | 831.46 | 831.46 | 54,370,000 |
| Feb 7, 2024 | 841.57 | 842.45 | 832.84 | 837.47 | 837.47 | 54,120,000 |
| Feb 6, 2024 | 834.38 | 840.42 | 832.01 | 837.90 | 837.90 | 53,030,000 |
| Feb 5, 2024 | 845.91 | 845.91 | 835.64 | 836.15 | 836.15 | 58,870,000 |
| Feb 2, 2024 | 858.78 | 859.80 | 843.74 | 851.48 | 851.48 | 63,380,000 |
| Feb 1, 2024 | 851.19 | 867.29 | 846.02 | 867.03 | 867.03 | 51,880,000 |
| Jan 31, 2024 | 860.63 | 866.01 | 848.01 | 853.04 | 853.04 | 97,500,000 |
| Jan 30, 2024 | 853.90 | 859.63 | 847.99 | 854.78 | 854.78 | 49,820,000 |
| Jan 29, 2024 | 850.64 | 859.03 | 845.25 | 855.87 | 855.87 | 51,940,000 |
| Jan 26, 2024 | 850.89 | 853.66 | 847.17 | 849.68 | 849.68 | 57,670,000 |
| Jan 25, 2024 | 842.65 | 848.79 | 836.96 | 848.60 | 848.60 | 75,670,000 |
| Jan 24, 2024 | 854.01 | 855.45 | 832.77 | 834.09 | 834.09 | 72,070,000 |
| Jan 23, 2024 | 848.34 | 853.03 | 844.50 | 849.19 | 849.19 | 65,240,000 |
| Jan 22, 2024 | 852.51 | 858.91 | 845.28 | 848.97 | 848.97 | 59,160,000 |
| Jan 19, 2024 | 855.44 | 857.17 | 848.16 | 852.54 | 852.54 | 63,090,000 |
| Jan 18, 2024 | 859.62 | 860.17 | 850.07 | 854.23 | 854.23 | 59,560,000 |
| Jan 17, 2024 | 870.64 | 879.09 | 857.39 | 863.61 | 863.61 | 62,950,000 |
| Jan 16, 2024 | 882.70 | 884.19 | 873.70 | 875.64 | 875.64 | 65,000,000 |
| Jan 12, 2024 | 884.54 | 887.72 | 881.71 | 885.49 | 885.49 | 51,570,000 |
| Jan 11, 2024 | 896.82 | 896.82 | 876.95 | 879.70 | 879.70 | 55,640,000 |
| Jan 10, 2024 | 900.80 | 903.73 | 896.50 | 899.39 | 899.39 | 42,440,000 |
| Jan 9, 2024 | 901.17 | 904.12 | 896.43 | 900.36 | 900.36 | 48,370,000 |
| Jan 8, 2024 | 897.40 | 905.18 | 894.74 | 904.76 | 904.76 | 45,820,000 |
| Jan 5, 2024 | 893.86 | 902.51 | 890.36 | 898.67 | 898.67 | 57,450,000 |
| Jan 4, 2024 | 898.84 | 902.31 | 894.58 | 895.51 | 895.51 | 49,850,000 |
| Jan 3, 2024 | 895.18 | 899.40 | 889.01 | 897.64 | 897.64 | 62,500,000 |
| Jan 2, 2024 | 879.61 | 895.87 | 876.58 | 894.26 | 894.26 | 56,200,000 |
| Dec 29, 2023 | 879.58 | 883.10 | 875.77 | 881.67 | 881.67 | 39,650,000 |
| Dec 28, 2023 | 874.01 | 883.56 | 873.70 | 882.55 | 882.55 | 35,710,000 |
| Dec 27, 2023 | 877.61 | 879.51 | 874.61 | 877.29 | 877.29 | 40,940,000 |
| Dec 26, 2023 | 872.20 | 881.85 | 871.59 | 878.96 | 878.96 | 35,170,000 |
| Dec 22, 2023 | 872.74 | 880.93 | 871.72 | 873.15 | 873.15 | 44,620,000 |
| Dec 21, 2023 | 870.02 | 875.48 | 863.24 | 868.86 | 868.86 | 56,070,000 |
| Dec 20, 2023 | 883.43 | 885.43 | 867.45 | 867.71 | 867.71 | 66,010,000 |
| Dec 19, 2023 | 881.83 | 884.81 | 878.52 | 883.99 | 883.99 | 66,210,000 |
| Dec 18, 2023 | 882.90 | 888.18 | 877.30 | 879.57 | 879.57 | 78,780,000 |
| Dec 15, 2023 | 893.23 | 893.23 | 875.35 | 881.89 | 881.89 | 167,370,000 |
| Dec 14, 2023 | 913.10 | 917.78 | 895.16 | 897.16 | 897.16 | 114,470,000 |
| Dec 13, 2023 | 876.97 | 907.78 | 871.99 | 907.18 | 907.18 | 75,570,000 |
| Dec 12, 2023 | 879.63 | 879.63 | 869.94 | 875.92 | 875.92 | 55,010,000 |
| Dec 11, 2023 | 871.05 | 879.33 | 868.46 | 878.11 | 878.11 | 65,380,000 |
| Dec 8, 2023 | 877.66 | 879.44 | 869.28 | 874.02 | 874.02 | 57,320,000 |
| Dec 7, 2023 | 880.61 | 885.02 | 873.91 | 878.32 | 878.32 | 58,990,000 |
| Dec 6, 2023 | 869.40 | 879.49 | 869.40 | 879.33 | 879.33 | 70,210,000 |
| Dec 5, 2023 | 874.80 | 875.02 | 863.94 | 866.99 | 866.99 | 58,210,000 |
| Dec 4, 2023 | 870.59 | 880.29 | 868.02 | 874.77 | 874.77 | 60,830,000 |
| Dec 1, 2023 | 867.02 | 876.06 | 861.81 | 876.01 | 876.01 | 59,940,000 |
| Nov 30, 2023 | 864.76 | 867.86 | 858.17 | 866.76 | 866.76 | 119,480,000 |
| Nov 29, 2023 | 869.11 | 872.74 | 859.73 | 862.47 | 862.47 | 64,970,000 |
| Nov 28, 2023 | 865.68 | 874.58 | 862.51 | 867.83 | 867.83 | 56,810,000 |
| Nov 27, 2023 | 866.14 | 868.61 | 859.77 | 865.51 | 865.51 | 55,890,000 |
| Nov 24, 2023 | 862.75 | 865.98 | 859.33 | 865.98 | 865.98 | 21,790,000 |
| Nov 22, 2023 | 862.95 | 863.94 | 856.73 | 863.05 | 863.05 | 47,690,000 |
| Nov 21, 2023 | 860.32 | 863.31 | 853.26 | 860.52 | 860.52 | 53,900,000 |
| Nov 20, 2023 | 859.00 | 862.82 | 848.75 | 860.01 | 860.01 | 57,030,000 |
| Nov 17, 2023 | 865.81 | 866.72 | 858.89 | 863.50 | 863.50 | 59,230,000 |
| Nov 16, 2023 | 863.95 | 868.91 | 861.11 | 862.61 | 862.61 | 65,880,000 |
| Nov 15, 2023 | 858.63 | 869.27 | 855.71 | 857.73 | 857.73 | 63,750,000 |
| Nov 14, 2023 | 845.54 | 860.05 | 844.40 | 859.83 | 859.83 | 72,090,000 |
| Nov 13, 2023 | 835.82 | 837.54 | 826.40 | 827.37 | 827.37 | 56,060,000 |
| Nov 10, 2023 | 840.35 | 841.14 | 833.34 | 837.98 | 837.98 | 54,420,000 |
| Nov 9, 2023 | 842.30 | 847.67 | 834.68 | 835.20 | 835.20 | 65,560,000 |
| Nov 8, 2023 | 844.21 | 844.21 | 833.58 | 841.83 | 841.83 | 71,760,000 |
| Nov 7, 2023 | 855.57 | 857.10 | 846.98 | 848.32 | 848.32 | 57,890,000 |
| Nov 6, 2023 | 860.38 | 862.53 | 853.87 | 854.33 | 854.33 | 69,360,000 |
| Nov 3, 2023 | 864.51 | 869.80 | 859.83 | 860.05 | 860.05 | 83,390,000 |
| Nov 2, 2023 | 836.21 | 854.75 | 834.96 | 850.92 | 850.92 | 80,290,000 |
| Nov 1, 2023 | 825.62 | 838.41 | 817.18 | 833.02 | 833.02 | 76,060,000 |
| Oct 31, 2023 | 818.96 | 824.52 | 815.35 | 823.92 | 823.92 | 76,040,000 |
| Oct 30, 2023 | 816.43 | 822.78 | 808.77 | 816.34 | 816.34 | 56,650,000 |
| Oct 27, 2023 | 824.27 | 828.73 | 809.55 | 812.89 | 812.89 | 67,800,000 |
| Oct 26, 2023 | 823.22 | 835.54 | 822.97 | 828.45 | 828.45 | 65,910,000 |
| Oct 25, 2023 | 816.53 | 822.98 | 813.43 | 820.88 | 820.88 | 67,350,000 |
| Oct 24, 2023 | 811.76 | 822.39 | 809.49 | 819.27 | 819.27 | 70,020,000 |
| Oct 23, 2023 | 799.93 | 812.93 | 795.23 | 801.98 | 801.98 | 66,030,000 |
| Oct 20, 2023 | 816.67 | 823.06 | 806.89 | 807.15 | 807.15 | 83,080,000 |
| Oct 19, 2023 | 822.29 | 829.15 | 815.36 | 816.63 | 816.63 | 61,740,000 |
| Oct 18, 2023 | 831.03 | 834.83 | 818.78 | 824.34 | 824.34 | 65,190,000 |
| Oct 17, 2023 | 827.90 | 836.26 | 825.63 | 832.27 | 832.27 | 59,750,000 |
| Oct 16, 2023 | 827.00 | 835.93 | 820.21 | 833.24 | 833.24 | 71,590,000 |
| Oct 13, 2023 | 821.72 | 830.65 | 819.54 | 824.56 | 824.56 | 71,990,000 |
| Oct 12, 2023 | 826.32 | 830.45 | 810.15 | 817.19 | 817.19 | 85,390,000 |
| Oct 11, 2023 | 822.60 | 830.70 | 817.29 | 829.75 | 829.75 | 66,830,000 |
| Oct 10, 2023 | 810.49 | 819.71 | 810.31 | 818.82 | 818.82 | 74,000,000 |
| Oct 9, 2023 | 799.46 | 810.42 | 797.66 | 810.30 | 810.30 | 69,700,000 |
| Oct 6, 2023 | 782.40 | 801.87 | 768.67 | 800.14 | 800.14 | 103,930,000 |
| Oct 5, 2023 | 791.92 | 794.22 | 782.18 | 790.23 | 790.23 | 99,160,000 |
| Oct 4, 2023 | 792.45 | 795.43 | 778.93 | 794.08 | 794.08 | 87,040,000 |
| Oct 3, 2023 | 777.95 | 792.45 | 765.47 | 789.37 | 789.37 | 121,520,000 |
| Oct 2, 2023 | 813.29 | 813.29 | 776.25 | 783.08 | 783.08 | 130,760,000 |
| Sep 29, 2023 | 821.32 | 827.90 | 810.99 | 816.55 | 816.55 | 75,690,000 |
| Sep 28, 2023 | 835.51 | 836.65 | 813.99 | 815.53 | 815.53 | 88,860,000 |
| Sep 27, 2023 | 843.39 | 845.86 | 830.16 | 832.13 | 832.13 | 79,730,000 |
| Sep 26, 2023 | 866.55 | 867.43 | 842.82 | 844.84 | 844.84 | 59,270,000 |
| Sep 25, 2023 | 867.77 | 870.16 | 862.03 | 869.60 | 869.60 | 46,940,000 |
| Sep 22, 2023 | 871.88 | 876.94 | 867.62 | 871.27 | 871.27 | 53,440,000 |
| Sep 21, 2023 | 885.35 | 886.38 | 874.22 | 874.36 | 874.36 | 54,230,000 |
| Sep 20, 2023 | 888.84 | 896.30 | 883.78 | 886.72 | 886.72 | 49,510,000 |
| Sep 19, 2023 | 889.80 | 892.74 | 885.18 | 885.42 | 885.42 | 53,700,000 |
| Sep 18, 2023 | 892.73 | 893.55 | 885.06 | 890.71 | 890.71 | 45,470,000 |
| Sep 15, 2023 | 896.83 | 902.22 | 891.54 | 892.13 | 892.13 | 105,600,000 |
| Sep 14, 2023 | 890.27 | 898.41 | 889.70 | 898.06 | 898.06 | 60,180,000 |
| Sep 13, 2023 | 876.83 | 890.53 | 876.83 | 885.69 | 885.69 | 55,570,000 |
| Sep 12, 2023 | 874.43 | 877.39 | 868.28 | 875.24 | 875.24 | 51,900,000 |
| Sep 11, 2023 | 870.37 | 879.19 | 870.22 | 874.17 | 874.17 | 46,980,000 |
| Sep 8, 2023 | 865.78 | 872.93 | 863.43 | 871.75 | 871.75 | 49,290,000 |
| Sep 7, 2023 | 857.55 | 870.56 | 857.32 | 864.33 | 864.33 | 58,230,000 |
| Sep 6, 2023 | 853.12 | 853.81 | 847.95 | 853.11 | 853.11 | 64,380,000 |
| Sep 5, 2023 | 865.40 | 866.87 | 847.60 | 851.44 | 851.44 | 52,260,000 |
| Sep 1, 2023 | 876.06 | 879.84 | 860.00 | 866.66 | 866.66 | 44,910,000 |
| Aug 31, 2023 | 883.78 | 885.39 | 872.57 | 872.70 | 872.70 | 60,320,000 |
| Aug 30, 2023 | 883.84 | 889.33 | 878.52 | 881.92 | 881.92 | 34,830,000 |
| Aug 29, 2023 | 881.64 | 886.02 | 877.74 | 884.77 | 884.77 | 42,410,000 |
| Aug 28, 2023 | 884.39 | 887.73 | 879.46 | 881.46 | 881.46 | 34,580,000 |
| Aug 25, 2023 | 877.29 | 886.67 | 876.32 | 882.70 | 882.70 | 43,400,000 |
| Aug 24, 2023 | 879.01 | 890.11 | 874.16 | 874.57 | 874.57 | 45,940,000 |
| Aug 23, 2023 | 879.64 | 880.91 | 873.15 | 880.04 | 880.04 | 49,150,000 |
| Aug 22, 2023 | 872.21 | 878.35 | 869.05 | 875.70 | 875.70 | 39,870,000 |
| Aug 21, 2023 | 877.05 | 878.37 | 865.88 | 873.10 | 873.10 | 40,390,000 |
| Aug 18, 2023 | 872.94 | 880.68 | 872.13 | 878.02 | 878.02 | 48,070,000 |
| Aug 17, 2023 | 878.31 | 887.34 | 874.86 | 874.91 | 874.91 | 42,000,000 |
| Aug 16, 2023 | 875.54 | 881.30 | 873.30 | 877.73 | 877.73 | 46,700,000 |
| Aug 15, 2023 | 881.79 | 881.92 | 872.74 | 872.83 | 872.83 | 50,310,000 |
| Aug 14, 2023 | 893.19 | 893.19 | 882.18 | 886.96 | 886.96 | 45,170,000 |
| Aug 11, 2023 | 889.85 | 895.04 | 887.36 | 894.06 | 894.06 | 39,070,000 |
| Aug 10, 2023 | 894.46 | 900.57 | 886.31 | 889.19 | 889.19 | 42,670,000 |
| Aug 9, 2023 | 889.48 | 900.81 | 888.42 | 891.73 | 891.73 | 49,750,000 |
| Aug 8, 2023 | 887.60 | 891.98 | 879.13 | 891.43 | 891.43 | 54,270,000 |
| Aug 7, 2023 | 887.98 | 893.92 | 886.80 | 887.47 | 887.47 | 48,690,000 |
| Aug 4, 2023 | 897.84 | 904.79 | 882.55 | 886.07 | 886.07 | 56,460,000 |
| Aug 3, 2023 | 919.95 | 919.95 | 896.05 | 896.70 | 896.70 | 54,170,000 |
| Aug 2, 2023 | 917.05 | 925.64 | 915.21 | 921.10 | 921.10 | 46,170,000 |
| Aug 1, 2023 | 930.35 | 935.34 | 919.36 | 919.75 | 919.75 | 47,200,000 |
| Jul 31, 2023 | 934.13 | 937.99 | 927.08 | 931.22 | 931.22 | 63,440,000 |
| Jul 28, 2023 | 940.48 | 943.54 | 928.15 | 932.74 | 932.74 | 47,980,000 |
| Jul 27, 2023 | 947.45 | 950.61 | 931.12 | 933.88 | 933.88 | 51,520,000 |
| Jul 26, 2023 | 946.63 | 958.67 | 945.04 | 948.92 | 948.92 | 35,780,000 |
| Jul 25, 2023 | 945.54 | 951.40 | 942.93 | 948.53 | 948.53 | 44,140,000 |
| Jul 24, 2023 | 949.25 | 951.39 | 941.55 | 946.34 | 946.34 | 41,700,000 |
| Jul 21, 2023 | 938.93 | 952.51 | 938.28 | 948.70 | 948.70 | 73,300,000 |
| Jul 20, 2023 | 919.97 | 937.73 | 917.70 | 936.17 | 936.17 | 46,130,000 |
| Jul 19, 2023 | 912.43 | 925.23 | 912.43 | 919.77 | 919.77 | 42,160,000 |
| Jul 18, 2023 | 916.17 | 923.60 | 901.97 | 909.81 | 909.81 | 43,570,000 |
| Jul 17, 2023 | 925.21 | 925.96 | 916.10 | 916.26 | 916.26 | 34,810,000 |
| Jul 14, 2023 | 929.20 | 930.77 | 921.91 | 927.55 | 927.55 | 36,130,000 |
| Jul 13, 2023 | 926.20 | 931.15 | 923.36 | 931.15 | 931.15 | 40,860,000 |
| Jul 12, 2023 | 917.40 | 928.81 | 915.59 | 927.13 | 927.13 | 43,440,000 |
| Jul 11, 2023 | 903.59 | 914.54 | 902.92 | 914.43 | 914.43 | 35,250,000 |
| Jul 10, 2023 | 904.92 | 907.22 | 896.60 | 902.65 | 902.65 | 44,970,000 |
| Jul 7, 2023 | 906.20 | 912.08 | 902.92 | 905.77 | 905.77 | 40,690,000 |
| Jul 6, 2023 | 915.49 | 915.49 | 906.36 | 911.29 | 911.29 | 43,490,000 |
| Jul 5, 2023 | 909.02 | 929.45 | 908.27 | 922.21 | 922.21 | 52,890,000 |
| Jul 3, 2023 | 903.41 | 912.54 | 901.21 | 912.39 | 912.39 | 19,650,000 |
| Jun 30, 2023 | 897.65 | 907.54 | 897.44 | 906.66 | 906.66 | 50,890,000 |
| Jun 29, 2023 | 890.02 | 902.07 | 888.09 | 896.92 | 896.92 | 43,990,000 |
| Jun 28, 2023 | 910.77 | 910.77 | 894.43 | 896.55 | 896.55 | 47,840,000 |
| Jun 27, 2023 | 909.17 | 912.80 | 907.00 | 910.67 | 910.67 | 47,790,000 |
| Jun 26, 2023 | 903.91 | 912.74 | 899.16 | 908.03 | 908.03 | 43,820,000 |
| Jun 23, 2023 | 918.84 | 922.15 | 901.49 | 902.46 | 902.46 | 67,180,000 |
| Jun 22, 2023 | 925.85 | 927.78 | 913.58 | 917.06 | 917.06 | 48,230,000 |
| Jun 21, 2023 | 913.79 | 924.76 | 904.32 | 923.91 | 923.91 | 43,610,000 |
| Jun 20, 2023 | 924.16 | 925.21 | 913.36 | 916.26 | 916.26 | 47,600,000 |
| Jun 16, 2023 | 921.61 | 932.64 | 921.61 | 924.92 | 924.92 | 110,400,000 |
| Jun 15, 2023 | 915.74 | 923.46 | 912.22 | 921.28 | 921.28 | 54,410,000 |
| Jun 14, 2023 | 913.95 | 922.03 | 909.49 | 911.50 | 911.50 | 51,120,000 |
| Jun 13, 2023 | 907.06 | 914.89 | 905.33 | 911.47 | 911.47 | 50,740,000 |
| Jun 12, 2023 | 916.70 | 917.49 | 908.25 | 912.92 | 912.92 | 44,270,000 |
| Jun 9, 2023 | 920.50 | 921.64 | 913.84 | 915.24 | 915.24 | 47,900,000 |
| Jun 8, 2023 | 916.41 | 922.24 | 910.20 | 920.85 | 920.85 | 69,350,000 |
| Jun 7, 2023 | 904.02 | 920.46 | 896.94 | 918.29 | 918.29 | 61,260,000 |
| Jun 6, 2023 | 907.03 | 909.88 | 900.20 | 902.49 | 902.49 | 54,780,000 |
| Jun 5, 2023 | 900.47 | 913.70 | 900.11 | 904.22 | 904.22 | 41,540,000 |
| Jun 2, 2023 | 886.40 | 902.97 | 883.53 | 900.04 | 900.04 | 58,750,000 |
| Jun 1, 2023 | 901.38 | 901.51 | 886.21 | 890.84 | 890.84 | 58,420,000 |
| May 31, 2023 | 893.60 | 904.14 | 888.08 | 900.37 | 900.37 | 77,950,000 |
| May 30, 2023 | 895.23 | 900.76 | 890.71 | 892.39 | 892.39 | 51,120,000 |
| May 26, 2023 | 895.07 | 895.07 | 885.37 | 893.80 | 893.80 | 46,990,000 |
| May 25, 2023 | 906.32 | 906.32 | 890.00 | 895.35 | 895.35 | 54,310,000 |
| May 24, 2023 | 912.44 | 915.74 | 906.62 | 907.70 | 907.70 | 41,800,000 |
| May 23, 2023 | 913.07 | 921.27 | 910.78 | 913.04 | 913.04 | 54,890,000 |
| May 22, 2023 | 916.94 | 921.78 | 911.71 | 915.93 | 915.93 | 36,880,000 |
| May 19, 2023 | 920.26 | 925.33 | 914.65 | 914.83 | 914.83 | 51,770,000 |
| May 18, 2023 | 917.28 | 918.77 | 909.38 | 916.91 | 916.91 | 48,520,000 |
| May 17, 2023 | 924.92 | 925.72 | 917.25 | 921.27 | 921.27 | 45,920,000 |
| May 16, 2023 | 945.92 | 946.09 | 923.19 | 923.49 | 923.49 | 44,950,000 |
| May 15, 2023 | 962.05 | 962.83 | 942.09 | 945.53 | 945.53 | 39,400,000 |
| May 12, 2023 | 961.04 | 965.91 | 953.97 | 959.19 | 959.19 | 48,270,000 |
| May 11, 2023 | 965.39 | 966.77 | 952.12 | 956.30 | 956.30 | 42,260,000 |
| May 10, 2023 | 965.45 | 969.91 | 957.51 | 966.64 | 966.64 | 44,900,000 |
| May 9, 2023 | 957.15 | 961.31 | 951.95 | 959.18 | 959.18 | 51,850,000 |
| May 8, 2023 | 960.88 | 967.13 | 954.93 | 959.32 | 959.32 | 46,960,000 |
| May 5, 2023 | 953.68 | 963.41 | 952.04 | 962.27 | 962.27 | 48,820,000 |
| May 4, 2023 | 947.25 | 959.86 | 941.85 | 955.82 | 955.82 | 53,340,000 |
| May 3, 2023 | 954.49 | 958.89 | 944.91 | 945.73 | 945.73 | 48,330,000 |
| May 2, 2023 | 960.09 | 962.11 | 942.60 | 948.54 | 948.54 | 60,270,000 |
| May 1, 2023 | 958.52 | 970.64 | 957.06 | 960.77 | 960.77 | 56,830,000 |
| Apr 28, 2023 | 962.09 | 967.50 | 953.68 | 959.61 | 959.61 | 53,400,000 |
| Apr 27, 2023 | 955.41 | 963.88 | 952.70 | 963.39 | 963.39 | 43,470,000 |
| Apr 26, 2023 | 969.09 | 972.76 | 953.66 | 954.82 | 954.82 | 47,760,000 |
| Apr 25, 2023 | 974.53 | 979.98 | 972.67 | 975.39 | 975.39 | 34,770,000 |
| Apr 24, 2023 | 969.76 | 975.81 | 964.36 | 974.46 | 974.46 | 36,170,000 |
Related Tickers
^GSPC S&P 500
5,010.60
+0.87%
^DJI Dow Jones Industrial Average
38,239.98
+0.67%
^IXIC NASDAQ Composite
15,451.31
+1.11%
^NYA NYSE COMPOSITE (DJ)
17,602.19
+0.82%
^XAX NYSE AMEX COMPOSITE INDEX
4,870.12
+0.73%
^BUK100P Cboe UK 100
801.00
-0.09%
^RUT Russell 2000
1,967.47
+1.02%
^VIX CBOE Volatility Index
16.73
-1.24%
^FTSE FTSE 100
8,022.91
-0.01%
^GDAXI DAX PERFORMANCE-INDEX
18,012.32
+0.85%
^FCHI CAC 40
8,065.39
+0.31%
^STOXX50E ESTX 50 PR.EUR
4,974.11
+0.75%
^N100 Euronext 100 Index
1,510.83
+0.54%
^BFX BEL 20
3,882.96
+0.51%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
+0.52%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
21,871.96
+0.30%
^BVSP IBOVESPA
125,573.16
+0.36%
^MXX IPC MEXICO
56,551.90
+1.23%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,759.90
-4.92%
^JN0U.JO Top 40 USD Net TRI Index
3,783.81
-0.12%