SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: April 24 at 5:07 PM EDT
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 5, 2018 | 2,726.37 | 2,756.82 | 2,717.94 | 2,755.45 | 2,755.45 | 7,194,710,000 |
Oct 29, 2018 | 2,682.65 | 2,756.55 | 2,603.54 | 2,723.06 | 2,723.06 | 23,951,720,000 |
Oct 22, 2018 | 2,773.94 | 2,778.94 | 2,628.16 | 2,658.69 | 2,658.69 | 21,911,910,000 |
Oct 15, 2018 | 2,763.83 | 2,816.94 | 2,749.03 | 2,767.78 | 2,767.78 | 17,367,750,000 |
Oct 8, 2018 | 2,877.53 | 2,894.83 | 2,710.51 | 2,767.13 | 2,767.13 | 20,405,870,000 |
Oct 1, 2018 | 2,926.29 | 2,939.86 | 2,869.29 | 2,885.57 | 2,885.57 | 17,285,210,000 |
Sep 24, 2018 | 2,921.83 | 2,931.15 | 2,903.28 | 2,913.98 | 2,913.98 | 16,703,490,000 |
Sep 17, 2018 | 2,903.83 | 2,940.91 | 2,886.16 | 2,929.67 | 2,929.67 | 18,420,620,000 |
Sep 10, 2018 | 2,881.39 | 2,908.30 | 2,866.78 | 2,904.98 | 2,904.98 | 15,450,380,000 |
Sep 3, 2018 | 2,896.96 | 2,900.18 | 2,864.12 | 2,871.68 | 2,871.68 | 12,457,020,000 |
Aug 27, 2018 | 2,884.69 | 2,916.50 | 2,884.69 | 2,901.52 | 2,901.52 | 14,056,030,000 |
Aug 20, 2018 | 2,853.93 | 2,876.16 | 2,850.62 | 2,874.69 | 2,874.69 | 13,959,870,000 |
Aug 13, 2018 | 2,835.46 | 2,855.63 | 2,802.49 | 2,850.13 | 2,850.13 | 16,086,450,000 |
Aug 6, 2018 | 2,840.29 | 2,863.43 | 2,825.81 | 2,833.28 | 2,833.28 | 15,374,300,000 |
Jul 30, 2018 | 2,819.00 | 2,840.38 | 2,796.34 | 2,840.35 | 2,840.35 | 17,214,500,000 |
Jul 23, 2018 | 2,799.17 | 2,848.03 | 2,795.14 | 2,818.82 | 2,818.82 | 17,044,960,000 |
Jul 16, 2018 | 2,797.36 | 2,816.76 | 2,789.24 | 2,801.83 | 2,801.83 | 15,517,950,000 |
Jul 9, 2018 | 2,775.62 | 2,804.53 | 2,770.73 | 2,801.31 | 2,801.31 | 14,590,400,000 |
Jul 2, 2018 | 2,704.95 | 2,764.41 | 2,698.95 | 2,759.82 | 2,759.82 | 10,576,910,000 |
Jun 25, 2018 | 2,742.94 | 2,746.09 | 2,691.99 | 2,718.37 | 2,718.37 | 18,084,070,000 |
Jun 18, 2018 | 2,765.79 | 2,774.99 | 2,743.19 | 2,754.88 | 2,754.88 | 19,124,110,000 |
Jun 11, 2018 | 2,780.18 | 2,791.47 | 2,761.73 | 2,779.66 | 2,779.66 | 19,511,520,000 |
Jun 4, 2018 | 2,741.67 | 2,779.90 | 2,739.51 | 2,779.03 | 2,779.03 | 17,477,350,000 |
May 28, 2018 | 2,705.11 | 2,736.93 | 2,676.81 | 2,734.62 | 2,734.62 | 15,245,210,000 |
May 21, 2018 | 2,735.39 | 2,742.24 | 2,707.38 | 2,721.33 | 2,721.33 | 16,071,790,000 |
May 14, 2018 | 2,738.47 | 2,742.10 | 2,701.91 | 2,712.97 | 2,712.97 | 16,395,450,000 |
May 7, 2018 | 2,680.34 | 2,732.86 | 2,655.20 | 2,727.72 | 2,727.72 | 17,181,050,000 |
Apr 30, 2018 | 2,682.51 | 2,682.87 | 2,594.62 | 2,663.42 | 2,663.42 | 18,562,140,000 |
Apr 23, 2018 | 2,675.40 | 2,683.55 | 2,612.67 | 2,669.91 | 2,669.91 | 17,235,520,000 |
Apr 16, 2018 | 2,670.10 | 2,717.49 | 2,660.61 | 2,670.14 | 2,670.14 | 16,522,340,000 |
Apr 9, 2018 | 2,617.18 | 2,680.26 | 2,610.79 | 2,656.30 | 2,656.30 | 15,743,660,000 |
Apr 2, 2018 | 2,633.45 | 2,672.08 | 2,553.80 | 2,604.47 | 2,604.47 | 16,943,670,000 |
Mar 26, 2018 | 2,619.35 | 2,674.78 | 2,593.06 | 2,640.87 | 2,640.87 | 14,747,480,000 |
Mar 19, 2018 | 2,741.38 | 2,741.38 | 2,585.89 | 2,588.26 | 2,588.26 | 17,629,670,000 |
Mar 12, 2018 | 2,790.54 | 2,801.90 | 2,741.47 | 2,752.01 | 2,752.01 | 18,908,730,000 |
Mar 5, 2018 | 2,681.06 | 2,786.57 | 2,675.75 | 2,786.57 | 2,786.57 | 17,112,270,000 |
Feb 26, 2018 | 2,757.37 | 2,789.15 | 2,647.32 | 2,691.25 | 2,691.25 | 19,838,970,000 |
Feb 19, 2018 | 2,722.99 | 2,747.76 | 2,697.77 | 2,747.30 | 2,747.30 | 14,356,940,000 |
Feb 12, 2018 | 2,636.75 | 2,754.42 | 2,622.45 | 2,732.22 | 2,732.22 | 18,927,760,000 |
Feb 5, 2018 | 2,741.06 | 2,763.39 | 2,532.69 | 2,619.55 | 2,619.55 | 26,898,440,000 |
Jan 29, 2018 | 2,867.23 | 2,870.62 | 2,759.97 | 2,762.13 | 2,762.13 | 20,193,360,000 |
Jan 22, 2018 | 2,809.16 | 2,872.87 | 2,808.12 | 2,872.87 | 2,872.87 | 18,457,670,000 |
Jan 15, 2018 | 2,798.96 | 2,810.33 | 2,768.64 | 2,810.30 | 2,810.30 | 15,580,750,000 |
Jan 8, 2018 | 2,742.67 | 2,787.85 | 2,736.06 | 2,786.24 | 2,786.24 | 17,526,430,000 |
Jan 1, 2018 | 2,683.73 | 2,743.45 | 2,682.36 | 2,743.15 | 2,743.15 | 13,878,080,000 |
Dec 25, 2017 | 2,679.09 | 2,692.12 | 2,673.61 | 2,673.61 | 2,673.61 | 8,796,210,000 |
Dec 18, 2017 | 2,685.92 | 2,694.97 | 2,676.11 | 2,683.34 | 2,683.34 | 16,075,840,000 |
Dec 11, 2017 | 2,652.19 | 2,679.63 | 2,651.47 | 2,675.81 | 2,675.81 | 19,458,420,000 |
Dec 4, 2017 | 2,657.19 | 2,665.19 | 2,624.75 | 2,651.50 | 2,651.50 | 17,250,300,000 |
Nov 27, 2017 | 2,602.66 | 2,657.74 | 2,598.87 | 2,642.22 | 2,642.22 | 19,518,320,000 |
Nov 20, 2017 | 2,579.49 | 2,604.21 | 2,578.24 | 2,602.42 | 2,602.42 | 10,525,170,000 |
Nov 13, 2017 | 2,576.53 | 2,590.09 | 2,557.45 | 2,578.85 | 2,578.85 | 17,274,900,000 |
Nov 6, 2017 | 2,587.47 | 2,597.02 | 2,566.33 | 2,582.30 | 2,582.30 | 18,589,450,000 |
Oct 30, 2017 | 2,577.75 | 2,588.42 | 2,566.17 | 2,587.84 | 2,587.84 | 18,964,700,000 |
Oct 23, 2017 | 2,578.08 | 2,582.98 | 2,544.00 | 2,581.07 | 2,581.07 | 18,323,450,000 |
Oct 16, 2017 | 2,555.57 | 2,575.44 | 2,547.92 | 2,575.21 | 2,575.21 | 15,233,210,000 |
Oct 9, 2017 | 2,551.39 | 2,557.65 | 2,541.60 | 2,553.17 | 2,553.17 | 14,748,620,000 |
Oct 2, 2017 | 2,521.20 | 2,552.51 | 2,520.40 | 2,549.33 | 2,549.33 | 15,278,620,000 |
Sep 25, 2017 | 2,499.39 | 2,519.44 | 2,488.03 | 2,519.36 | 2,519.36 | 16,263,660,000 |
Sep 18, 2017 | 2,502.51 | 2,508.85 | 2,496.54 | 2,502.22 | 2,502.22 | 15,886,600,000 |
Sep 11, 2017 | 2,474.52 | 2,500.23 | 2,474.52 | 2,500.23 | 2,500.23 | 18,184,550,000 |
Sep 4, 2017 | 2,470.35 | 2,471.97 | 2,446.55 | 2,461.43 | 2,461.43 | 13,576,530,000 |
Aug 28, 2017 | 2,447.35 | 2,480.38 | 2,428.20 | 2,476.55 | 2,476.55 | 14,126,800,000 |
Aug 21, 2017 | 2,425.50 | 2,454.77 | 2,417.35 | 2,443.05 | 2,443.05 | 13,824,620,000 |
Aug 14, 2017 | 2,454.96 | 2,474.93 | 2,420.69 | 2,425.55 | 2,425.55 | 15,295,240,000 |
Aug 7, 2017 | 2,477.14 | 2,490.87 | 2,437.75 | 2,441.32 | 2,441.32 | 16,391,220,000 |
Jul 31, 2017 | 2,475.94 | 2,480.38 | 2,466.48 | 2,476.83 | 2,476.83 | 17,335,730,000 |
Jul 24, 2017 | 2,472.04 | 2,484.04 | 2,459.93 | 2,472.10 | 2,472.10 | 18,072,700,000 |
Jul 17, 2017 | 2,459.50 | 2,477.62 | 2,450.34 | 2,472.54 | 2,472.54 | 15,129,180,000 |
Jul 10, 2017 | 2,424.51 | 2,463.54 | 2,412.79 | 2,459.27 | 2,459.27 | 15,102,550,000 |
Jul 3, 2017 | 2,431.39 | 2,439.17 | 2,407.70 | 2,425.18 | 2,425.18 | 11,567,730,000 |
Jun 26, 2017 | 2,443.32 | 2,450.42 | 2,405.70 | 2,423.41 | 2,423.41 | 17,524,000,000 |
Jun 19, 2017 | 2,442.55 | 2,453.82 | 2,430.74 | 2,438.30 | 2,438.30 | 19,053,080,000 |
Jun 12, 2017 | 2,425.88 | 2,443.75 | 2,418.53 | 2,433.15 | 2,433.15 | 19,540,080,000 |
Jun 5, 2017 | 2,437.83 | 2,446.20 | 2,415.70 | 2,431.77 | 2,431.77 | 17,635,530,000 |
May 29, 2017 | 2,411.67 | 2,440.23 | 2,403.59 | 2,439.07 | 2,439.07 | 15,050,020,000 |
May 22, 2017 | 2,387.21 | 2,418.71 | 2,386.92 | 2,415.82 | 2,415.82 | 16,127,520,000 |
May 15, 2017 | 2,393.98 | 2,405.77 | 2,352.72 | 2,381.73 | 2,381.73 | 19,227,790,000 |
May 8, 2017 | 2,399.94 | 2,403.87 | 2,381.74 | 2,390.90 | 2,390.90 | 17,769,530,000 |
May 1, 2017 | 2,388.50 | 2,399.29 | 2,379.75 | 2,399.29 | 2,399.29 | 18,870,720,000 |
Apr 24, 2017 | 2,370.33 | 2,398.16 | 2,369.19 | 2,384.20 | 2,384.20 | 19,649,630,000 |
Apr 17, 2017 | 2,332.62 | 2,361.37 | 2,332.51 | 2,348.69 | 2,348.69 | 16,793,410,000 |
Apr 10, 2017 | 2,357.16 | 2,366.37 | 2,328.95 | 2,328.95 | 2,328.95 | 12,261,150,000 |
Apr 3, 2017 | 2,362.34 | 2,378.36 | 2,344.73 | 2,355.54 | 2,355.54 | 16,665,670,000 |
Mar 27, 2017 | 2,329.11 | 2,370.42 | 2,322.25 | 2,362.72 | 2,362.72 | 16,235,510,000 |
Mar 20, 2017 | 2,378.24 | 2,381.93 | 2,335.74 | 2,343.98 | 2,343.98 | 17,156,540,000 |
Mar 13, 2017 | 2,371.56 | 2,390.01 | 2,358.18 | 2,378.25 | 2,378.25 | 18,798,600,000 |
Mar 6, 2017 | 2,375.23 | 2,378.80 | 2,354.54 | 2,372.60 | 2,372.60 | 17,745,030,000 |
Feb 27, 2017 | 2,365.23 | 2,400.98 | 2,358.96 | 2,383.12 | 2,383.12 | 19,525,470,000 |
Feb 20, 2017 | 2,354.91 | 2,368.26 | 2,352.87 | 2,367.34 | 2,367.34 | 14,914,870,000 |
Feb 13, 2017 | 2,321.72 | 2,351.31 | 2,321.42 | 2,351.16 | 2,351.16 | 17,859,010,000 |
Feb 6, 2017 | 2,294.28 | 2,319.23 | 2,285.38 | 2,316.10 | 2,316.10 | 17,355,000,000 |
Jan 30, 2017 | 2,286.01 | 2,298.31 | 2,267.21 | 2,297.42 | 2,297.42 | 19,019,690,000 |
Jan 23, 2017 | 2,267.78 | 2,300.99 | 2,257.02 | 2,294.69 | 2,294.69 | 17,570,460,000 |
Jan 16, 2017 | 2,269.14 | 2,276.96 | 2,258.41 | 2,271.31 | 2,271.31 | 13,609,860,000 |
Jan 9, 2017 | 2,273.59 | 2,279.27 | 2,254.25 | 2,274.64 | 2,274.64 | 17,042,270,000 |
Jan 2, 2017 | 2,251.57 | 2,282.10 | 2,245.13 | 2,276.98 | 2,276.98 | 14,669,060,000 |
Dec 26, 2016 | 2,266.23 | 2,273.82 | 2,233.62 | 2,238.83 | 2,238.83 | 9,402,730,000 |
Dec 19, 2016 | 2,259.24 | 2,272.56 | 2,256.08 | 2,263.79 | 2,263.79 | 14,315,870,000 |
Dec 12, 2016 | 2,258.83 | 2,277.53 | 2,248.44 | 2,258.07 | 2,258.07 | 22,426,490,000 |
Dec 5, 2016 | 2,200.65 | 2,259.80 | 2,199.97 | 2,259.53 | 2,259.53 | 20,349,620,000 |
Nov 28, 2016 | 2,210.21 | 2,214.10 | 2,187.44 | 2,191.95 | 2,191.95 | 21,612,530,000 |
Nov 21, 2016 | 2,186.43 | 2,213.35 | 2,186.43 | 2,213.35 | 2,213.35 | 12,576,460,000 |
Nov 14, 2016 | 2,165.64 | 2,189.89 | 2,156.08 | 2,181.90 | 2,181.90 | 21,162,310,000 |
Nov 7, 2016 | 2,100.59 | 2,182.30 | 2,100.59 | 2,164.45 | 2,164.45 | 25,381,600,000 |
Oct 31, 2016 | 2,129.78 | 2,133.25 | 2,083.79 | 2,085.18 | 2,085.18 | 20,488,880,000 |
Oct 24, 2016 | 2,148.50 | 2,154.79 | 2,119.36 | 2,126.41 | 2,126.41 | 19,131,940,000 |
Oct 17, 2016 | 2,132.95 | 2,148.44 | 2,124.43 | 2,141.16 | 2,141.16 | 16,166,080,000 |
Oct 10, 2016 | 2,160.39 | 2,169.60 | 2,114.72 | 2,132.98 | 2,132.98 | 15,960,480,000 |
Oct 3, 2016 | 2,164.33 | 2,165.86 | 2,144.01 | 2,153.74 | 2,153.74 | 17,730,470,000 |
Sep 26, 2016 | 2,158.54 | 2,175.30 | 2,141.55 | 2,168.27 | 2,168.27 | 18,848,810,000 |
Sep 19, 2016 | 2,143.99 | 2,179.99 | 2,135.91 | 2,164.69 | 2,164.69 | 16,758,370,000 |
Sep 12, 2016 | 2,120.86 | 2,163.30 | 2,119.12 | 2,139.16 | 2,139.16 | 20,204,330,000 |
Sep 5, 2016 | 2,181.61 | 2,187.87 | 2,127.81 | 2,127.81 | 2,127.81 | 14,728,870,000 |
Aug 29, 2016 | 2,170.19 | 2,184.87 | 2,157.09 | 2,179.98 | 2,179.98 | 15,911,210,000 |
Aug 22, 2016 | 2,181.58 | 2,193.42 | 2,160.39 | 2,169.04 | 2,169.04 | 15,278,970,000 |
Aug 15, 2016 | 2,186.08 | 2,193.81 | 2,168.50 | 2,183.87 | 2,183.87 | 16,049,210,000 |
Aug 8, 2016 | 2,183.76 | 2,188.45 | 2,172.00 | 2,184.05 | 2,184.05 | 16,340,620,000 |
Aug 1, 2016 | 2,173.15 | 2,182.87 | 2,147.58 | 2,182.87 | 2,182.87 | 18,513,540,000 |
Jul 25, 2016 | 2,173.71 | 2,177.09 | 2,159.07 | 2,173.60 | 2,173.60 | 18,198,170,000 |
Jul 18, 2016 | 2,162.04 | 2,175.63 | 2,159.01 | 2,175.03 | 2,175.03 | 15,651,690,000 |
Jul 11, 2016 | 2,131.72 | 2,169.05 | 2,131.72 | 2,161.74 | 2,161.74 | 17,441,690,000 |
Jul 4, 2016 | 2,095.05 | 2,131.71 | 2,074.02 | 2,129.90 | 2,129.90 | 14,779,810,000 |
Jun 27, 2016 | 2,031.45 | 2,108.71 | 1,991.68 | 2,102.95 | 2,102.95 | 22,140,480,000 |
Jun 20, 2016 | 2,075.58 | 2,113.32 | 2,032.57 | 2,037.41 | 2,037.41 | 20,763,870,000 |
Jun 13, 2016 | 2,091.75 | 2,098.12 | 2,050.37 | 2,071.22 | 2,071.22 | 19,277,430,000 |
Jun 6, 2016 | 2,100.83 | 2,120.55 | 2,089.96 | 2,096.07 | 2,096.07 | 17,344,140,000 |
May 30, 2016 | 2,100.13 | 2,105.26 | 2,085.10 | 2,099.13 | 2,099.13 | 15,300,080,000 |
May 23, 2016 | 2,052.23 | 2,099.06 | 2,047.26 | 2,099.06 | 2,099.06 | 16,852,120,000 |
May 16, 2016 | 2,046.53 | 2,071.88 | 2,025.91 | 2,052.32 | 2,052.32 | 19,066,060,000 |
May 9, 2016 | 2,057.55 | 2,084.87 | 2,043.13 | 2,046.61 | 2,046.61 | 18,573,070,000 |
May 2, 2016 | 2,067.17 | 2,083.42 | 2,039.45 | 2,057.14 | 2,057.14 | 19,877,940,000 |
Apr 25, 2016 | 2,089.37 | 2,099.89 | 2,052.28 | 2,065.30 | 2,065.30 | 19,991,600,000 |
Apr 18, 2016 | 2,078.83 | 2,111.05 | 2,073.65 | 2,091.58 | 2,091.58 | 19,364,460,000 |
Apr 11, 2016 | 2,050.23 | 2,087.84 | 2,039.74 | 2,080.73 | 2,080.73 | 19,466,730,000 |
Apr 4, 2016 | 2,073.19 | 2,074.02 | 2,033.80 | 2,047.60 | 2,047.60 | 18,552,210,000 |
Mar 28, 2016 | 2,037.89 | 2,075.07 | 2,028.31 | 2,072.78 | 2,072.78 | 17,687,000,000 |
Mar 21, 2016 | 2,047.88 | 2,056.60 | 2,022.49 | 2,035.94 | 2,035.94 | 13,842,290,000 |
Mar 14, 2016 | 2,019.27 | 2,052.36 | 2,005.23 | 2,049.58 | 2,049.58 | 22,138,770,000 |
Mar 7, 2016 | 1,996.11 | 2,022.37 | 1,969.25 | 2,022.19 | 2,022.19 | 22,103,360,000 |
Feb 29, 2016 | 1,947.13 | 2,009.13 | 1,931.81 | 1,999.99 | 1,999.99 | 25,206,170,000 |
Feb 22, 2016 | 1,924.44 | 1,962.96 | 1,891.00 | 1,948.05 | 1,948.05 | 20,729,330,000 |
Feb 15, 2016 | 1,871.44 | 1,930.68 | 1,871.44 | 1,917.78 | 1,917.78 | 18,161,550,000 |
Feb 8, 2016 | 1,873.25 | 1,881.60 | 1,810.10 | 1,864.78 | 1,864.78 | 25,488,570,000 |
Feb 1, 2016 | 1,936.94 | 1,947.20 | 1,872.23 | 1,880.05 | 1,880.05 | 24,081,930,000 |
Jan 25, 2016 | 1,906.28 | 1,940.24 | 1,872.70 | 1,940.24 | 1,940.24 | 23,703,940,000 |
Jan 18, 2016 | 1,888.66 | 1,908.85 | 1,812.29 | 1,906.90 | 1,906.90 | 21,324,990,000 |
Jan 11, 2016 | 1,926.12 | 1,950.33 | 1,857.83 | 1,880.33 | 1,880.33 | 25,291,150,000 |
Jan 4, 2016 | 2,038.20 | 2,038.20 | 1,918.46 | 1,922.03 | 1,922.03 | 22,089,690,000 |
Dec 28, 2015 | 2,057.77 | 2,081.56 | 2,043.62 | 2,043.94 | 2,043.94 | 10,057,270,000 |
Dec 21, 2015 | 2,010.27 | 2,067.36 | 2,005.93 | 2,060.99 | 2,060.99 | 12,177,090,000 |
Dec 14, 2015 | 2,013.37 | 2,076.72 | 1,993.26 | 2,005.55 | 2,005.55 | 24,611,890,000 |
Dec 7, 2015 | 2,090.42 | 2,090.42 | 2,008.80 | 2,012.37 | 2,012.37 | 20,618,850,000 |
Nov 30, 2015 | 2,090.95 | 2,104.27 | 2,042.35 | 2,091.69 | 2,091.69 | 20,459,190,000 |
Nov 23, 2015 | 2,089.41 | 2,095.61 | 2,070.29 | 2,090.11 | 2,090.11 | 11,792,690,000 |
Nov 16, 2015 | 2,022.08 | 2,097.06 | 2,019.39 | 2,089.17 | 2,089.17 | 19,652,690,000 |
Nov 9, 2015 | 2,096.56 | 2,096.56 | 2,022.02 | 2,023.04 | 2,023.04 | 19,691,320,000 |
Nov 2, 2015 | 2,080.76 | 2,116.48 | 2,080.76 | 2,099.20 | 2,099.20 | 20,531,860,000 |
Oct 26, 2015 | 2,075.08 | 2,094.32 | 2,058.84 | 2,079.36 | 2,079.36 | 20,565,930,000 |
Oct 19, 2015 | 2,031.73 | 2,079.74 | 2,017.22 | 2,075.15 | 2,075.15 | 18,785,920,000 |
Oct 12, 2015 | 2,015.65 | 2,033.54 | 1,990.73 | 2,033.11 | 2,033.11 | 17,281,480,000 |
Oct 5, 2015 | 1,954.33 | 2,020.13 | 1,954.33 | 2,014.89 | 2,014.89 | 20,849,400,000 |
Sep 28, 2015 | 1,929.18 | 1,951.36 | 1,871.91 | 1,951.36 | 1,951.36 | 21,346,290,000 |
Sep 21, 2015 | 1,960.84 | 1,979.64 | 1,908.92 | 1,931.34 | 1,931.34 | 18,081,540,000 |
Sep 14, 2015 | 1,963.06 | 2,020.86 | 1,948.27 | 1,958.03 | 1,958.03 | 20,075,770,000 |
Sep 7, 2015 | 1,927.30 | 1,988.63 | 1,927.30 | 1,961.05 | 1,961.05 | 14,045,680,000 |
Aug 31, 2015 | 1,986.73 | 1,986.73 | 1,903.07 | 1,921.22 | 1,921.22 | 18,717,360,000 |
Aug 24, 2015 | 1,965.15 | 1,993.48 | 1,867.01 | 1,988.87 | 1,988.87 | 26,089,970,000 |
Aug 17, 2015 | 2,089.70 | 2,103.47 | 1,970.89 | 1,970.89 | 1,970.89 | 18,271,310,000 |
Aug 10, 2015 | 2,080.98 | 2,105.35 | 2,052.09 | 2,091.54 | 2,091.54 | 17,509,360,000 |
Aug 3, 2015 | 2,104.49 | 2,112.66 | 2,067.91 | 2,077.57 | 2,077.57 | 18,841,050,000 |
Jul 27, 2015 | 2,078.19 | 2,114.24 | 2,063.52 | 2,103.84 | 2,103.84 | 19,254,140,000 |
Jul 20, 2015 | 2,126.85 | 2,132.82 | 2,077.09 | 2,079.65 | 2,079.65 | 17,926,480,000 |
Jul 13, 2015 | 2,080.03 | 2,128.91 | 2,080.03 | 2,126.64 | 2,126.64 | 15,950,490,000 |
Jul 6, 2015 | 2,073.95 | 2,083.74 | 2,044.02 | 2,076.62 | 2,076.62 | 18,065,680,000 |
Jun 29, 2015 | 2,098.63 | 2,098.63 | 2,056.32 | 2,076.78 | 2,076.78 | 14,481,300,000 |
Jun 22, 2015 | 2,112.50 | 2,129.87 | 2,095.38 | 2,101.49 | 2,101.49 | 17,463,770,000 |
Jun 15, 2015 | 2,091.34 | 2,126.65 | 2,072.49 | 2,109.99 | 2,109.99 | 17,173,880,000 |
Jun 8, 2015 | 2,092.34 | 2,115.02 | 2,072.14 | 2,094.11 | 2,094.11 | 15,214,050,000 |
Jun 1, 2015 | 2,108.64 | 2,121.92 | 2,085.67 | 2,092.83 | 2,092.83 | 15,604,780,000 |
May 25, 2015 | 2,125.34 | 2,126.22 | 2,099.18 | 2,107.39 | 2,107.39 | 13,377,830,000 |
May 18, 2015 | 2,121.30 | 2,134.72 | 2,120.01 | 2,126.06 | 2,126.06 | 14,852,420,000 |
May 11, 2015 | 2,115.56 | 2,123.89 | 2,085.57 | 2,122.73 | 2,122.73 | 15,824,270,000 |
May 4, 2015 | 2,110.23 | 2,120.95 | 2,067.93 | 2,116.10 | 2,116.10 | 17,753,820,000 |
Apr 27, 2015 | 2,119.29 | 2,125.92 | 2,077.59 | 2,108.29 | 2,108.29 | 18,949,060,000 |
Apr 20, 2015 | 2,084.11 | 2,120.92 | 2,084.11 | 2,117.69 | 2,117.69 | 16,604,500,000 |
Apr 13, 2015 | 2,102.03 | 2,111.91 | 2,072.37 | 2,081.18 | 2,081.18 | 17,285,170,000 |
Apr 6, 2015 | 2,064.87 | 2,102.61 | 2,056.52 | 2,102.06 | 2,102.06 | 15,962,370,000 |
Mar 30, 2015 | 2,064.11 | 2,088.97 | 2,048.38 | 2,066.96 | 2,066.96 | 12,933,470,000 |
Mar 23, 2015 | 2,107.99 | 2,114.86 | 2,045.50 | 2,061.02 | 2,061.02 | 16,498,140,000 |
Mar 16, 2015 | 2,055.35 | 2,113.92 | 2,055.35 | 2,108.10 | 2,108.10 | 19,504,990,000 |
Mar 9, 2015 | 2,072.25 | 2,083.49 | 2,039.69 | 2,053.40 | 2,053.40 | 17,328,980,000 |
Mar 2, 2015 | 2,105.23 | 2,117.52 | 2,067.27 | 2,071.26 | 2,071.26 | 17,049,500,000 |
Feb 23, 2015 | 2,109.83 | 2,119.59 | 2,103.00 | 2,104.50 | 2,104.50 | 16,561,930,000 |
Feb 16, 2015 | 2,096.47 | 2,110.61 | 2,085.44 | 2,110.30 | 2,110.30 | 13,260,470,000 |
Feb 9, 2015 | 2,053.47 | 2,097.03 | 2,041.88 | 2,096.99 | 2,096.99 | 18,132,050,000 |
Feb 2, 2015 | 1,996.67 | 2,072.40 | 1,980.90 | 2,055.47 | 2,055.47 | 20,821,110,000 |
Jan 26, 2015 | 2,050.42 | 2,057.62 | 1,989.18 | 1,994.99 | 1,994.99 | 19,558,890,000 |
Jan 19, 2015 | 2,020.76 | 2,064.62 | 2,004.49 | 2,051.82 | 2,051.82 | 15,424,020,000 |
Jan 12, 2015 | 2,046.13 | 2,056.93 | 1,988.12 | 2,019.42 | 2,019.42 | 20,275,570,000 |
Jan 5, 2015 | 2,054.44 | 2,064.43 | 1,992.44 | 2,044.81 | 2,044.81 | 19,362,860,000 |
Dec 29, 2014 | 2,087.63 | 2,093.55 | 2,046.04 | 2,058.20 | 2,058.20 | 10,207,410,000 |
Dec 22, 2014 | 2,069.28 | 2,092.70 | 2,069.28 | 2,088.77 | 2,088.77 | 9,565,680,000 |
Dec 15, 2014 | 2,005.03 | 2,077.85 | 1,972.56 | 2,070.65 | 2,070.65 | 25,431,950,000 |
Dec 8, 2014 | 2,074.84 | 2,075.78 | 2,002.33 | 2,002.33 | 2,002.33 | 19,961,180,000 |
Dec 1, 2014 | 2,065.78 | 2,079.47 | 2,049.57 | 2,075.37 | 2,075.37 | 18,286,300,000 |
Nov 24, 2014 | 2,065.07 | 2,075.76 | 2,064.75 | 2,067.56 | 2,067.56 | 11,770,900,000 |
Nov 17, 2014 | 2,038.29 | 2,071.46 | 2,034.46 | 2,063.50 | 2,063.50 | 17,004,640,000 |
Nov 10, 2014 | 2,032.01 | 2,046.18 | 2,030.17 | 2,039.82 | 2,039.82 | 16,172,310,000 |
Nov 3, 2014 | 2,018.21 | 2,034.26 | 2,001.01 | 2,031.92 | 2,031.92 | 18,652,340,000 |
Oct 27, 2014 | 1,962.97 | 2,018.19 | 1,951.37 | 2,018.05 | 2,018.05 | 18,810,910,000 |
Oct 20, 2014 | 1,885.62 | 1,965.27 | 1,882.30 | 1,964.58 | 1,964.58 | 17,947,860,000 |
Oct 13, 2014 | 1,905.65 | 1,912.09 | 1,820.66 | 1,886.76 | 1,886.76 | 24,810,660,000 |
Oct 6, 2014 | 1,970.01 | 1,977.84 | 1,906.05 | 1,906.13 | 1,906.13 | 20,382,540,000 |
Sep 29, 2014 | 1,978.96 | 1,985.17 | 1,926.03 | 1,967.90 | 1,967.90 | 18,807,610,000 |
Sep 22, 2014 | 2,009.08 | 2,009.08 | 1,965.99 | 1,982.85 | 1,982.85 | 16,145,360,000 |
Sep 15, 2014 | 1,986.04 | 2,019.26 | 1,978.48 | 2,010.40 | 2,010.40 | 17,261,820,000 |
Sep 8, 2014 | 2,007.17 | 2,007.17 | 1,980.26 | 1,985.54 | 1,985.54 | 14,732,610,000 |
Sep 1, 2014 | 2,004.07 | 2,011.17 | 1,990.10 | 2,007.71 | 2,007.71 | 11,520,670,000 |
Aug 25, 2014 | 1,991.74 | 2,005.04 | 1,990.52 | 2,003.37 | 2,003.37 | 11,571,710,000 |
Aug 18, 2014 | 1,958.36 | 1,994.76 | 1,958.36 | 1,988.40 | 1,988.40 | 12,814,930,000 |
Aug 11, 2014 | 1,933.43 | 1,964.04 | 1,928.29 | 1,955.06 | 1,955.06 | 13,747,450,000 |
Aug 4, 2014 | 1,926.62 | 1,942.92 | 1,904.78 | 1,931.59 | 1,931.59 | 16,207,390,000 |
Jul 28, 2014 | 1,978.25 | 1,984.85 | 1,916.37 | 1,925.15 | 1,925.15 | 17,417,530,000 |
Jul 21, 2014 | 1,976.93 | 1,991.39 | 1,965.77 | 1,978.34 | 1,978.34 | 14,213,850,000 |
Jul 14, 2014 | 1,969.86 | 1,983.94 | 1,955.59 | 1,978.22 | 1,978.22 | 15,952,350,000 |
Jul 7, 2014 | 1,984.22 | 1,984.22 | 1,952.86 | 1,967.57 | 1,967.57 | 14,692,810,000 |
Jun 30, 2014 | 1,960.79 | 1,985.59 | 1,958.22 | 1,985.44 | 1,985.44 | 11,075,160,000 |
Jun 23, 2014 | 1,962.92 | 1,968.17 | 1,944.69 | 1,960.96 | 1,960.96 | 15,983,470,000 |
Jun 16, 2014 | 1,934.84 | 1,963.91 | 1,930.91 | 1,962.87 | 1,962.87 | 16,251,000,000 |
Jun 9, 2014 | 1,948.97 | 1,955.55 | 1,925.78 | 1,936.16 | 1,936.16 | 13,863,870,000 |
Jun 2, 2014 | 1,923.87 | 1,949.44 | 1,915.98 | 1,949.44 | 1,949.44 | 14,147,690,000 |
May 26, 2014 | 1,902.01 | 1,924.03 | 1,902.01 | 1,923.57 | 1,923.57 | 11,860,010,000 |
May 19, 2014 | 1,876.66 | 1,901.26 | 1,868.14 | 1,900.53 | 1,900.53 | 13,605,170,000 |
May 12, 2014 | 1,880.03 | 1,902.17 | 1,862.36 | 1,877.86 | 1,877.86 | 15,469,770,000 |
May 5, 2014 | 1,879.45 | 1,889.07 | 1,859.79 | 1,878.48 | 1,878.48 | 16,112,380,000 |
Apr 28, 2014 | 1,865.00 | 1,891.33 | 1,850.61 | 1,881.14 | 1,881.14 | 18,038,030,000 |
Apr 21, 2014 | 1,865.79 | 1,884.89 | 1,859.70 | 1,863.40 | 1,863.40 | 15,348,510,000 |
Apr 14, 2014 | 1,818.18 | 1,869.63 | 1,815.80 | 1,864.85 | 1,864.85 | 13,344,490,000 |
Apr 7, 2014 | 1,863.92 | 1,872.53 | 1,814.36 | 1,815.69 | 1,815.69 | 18,333,880,000 |
Mar 31, 2014 | 1,859.16 | 1,897.28 | 1,859.16 | 1,865.09 | 1,865.09 | 16,381,500,000 |
Mar 24, 2014 | 1,867.67 | 1,875.92 | 1,842.11 | 1,857.62 | 1,857.62 | 16,779,360,000 |
Mar 17, 2014 | 1,842.81 | 1,883.97 | 1,842.81 | 1,866.52 | 1,866.52 | 17,678,140,000 |
Mar 10, 2014 | 1,877.86 | 1,882.35 | 1,839.57 | 1,841.13 | 1,841.13 | 16,641,060,000 |
Mar 3, 2014 | 1,857.68 | 1,883.57 | 1,834.44 | 1,878.04 | 1,878.04 | 17,512,170,000 |
Feb 24, 2014 | 1,836.78 | 1,867.92 | 1,836.78 | 1,859.45 | 1,859.45 | 18,711,730,000 |
Feb 17, 2014 | 1,839.03 | 1,847.50 | 1,824.58 | 1,836.25 | 1,836.25 | 13,891,540,000 |
Feb 10, 2014 | 1,796.20 | 1,841.65 | 1,791.83 | 1,838.63 | 1,838.63 | 16,742,180,000 |
Feb 3, 2014 | 1,782.68 | 1,798.03 | 1,737.92 | 1,797.02 | 1,797.02 | 20,380,140,000 |
Jan 27, 2014 | 1,791.03 | 1,798.77 | 1,770.45 | 1,782.59 | 1,782.59 | 19,054,250,000 |
Jan 20, 2014 | 1,841.05 | 1,849.31 | 1,790.29 | 1,790.29 | 1,790.29 | 15,747,340,000 |
Jan 13, 2014 | 1,841.26 | 1,850.84 | 1,815.52 | 1,838.70 | 1,838.70 | 17,839,850,000 |
Jan 6, 2014 | 1,832.31 | 1,843.23 | 1,823.73 | 1,842.37 | 1,842.37 | 17,375,600,000 |
Dec 30, 2013 | 1,841.47 | 1,849.44 | 1,827.74 | 1,831.37 | 1,831.37 | 10,461,570,000 |
Dec 23, 2013 | 1,822.92 | 1,844.89 | 1,822.92 | 1,841.40 | 1,841.40 | 8,194,360,000 |
Dec 16, 2013 | 1,777.48 | 1,823.75 | 1,767.99 | 1,818.32 | 1,818.32 | 19,402,600,000 |
Dec 9, 2013 | 1,806.21 | 1,811.52 | 1,772.28 | 1,775.32 | 1,775.32 | 16,086,600,000 |
Dec 2, 2013 | 1,806.55 | 1,810.02 | 1,779.09 | 1,805.09 | 1,805.09 | 16,668,560,000 |
Nov 25, 2013 | 1,806.33 | 1,813.55 | 1,800.58 | 1,805.81 | 1,805.81 | 10,637,550,000 |
Nov 18, 2013 | 1,798.82 | 1,804.84 | 1,777.23 | 1,804.76 | 1,804.76 | 15,813,880,000 |
Nov 11, 2013 | 1,769.96 | 1,798.22 | 1,760.64 | 1,798.18 | 1,798.18 | 15,476,450,000 |
Nov 4, 2013 | 1,763.40 | 1,774.54 | 1,746.20 | 1,770.61 | 1,770.61 | 18,014,020,000 |
Oct 28, 2013 | 1,759.42 | 1,775.22 | 1,752.70 | 1,761.64 | 1,761.64 | 17,676,620,000 |
Oct 21, 2013 | 1,745.20 | 1,759.82 | 1,740.50 | 1,759.77 | 1,759.77 | 17,464,350,000 |
Oct 14, 2013 | 1,699.86 | 1,745.31 | 1,692.13 | 1,744.50 | 1,744.50 | 16,512,980,000 |
Oct 7, 2013 | 1,687.15 | 1,703.44 | 1,646.47 | 1,703.20 | 1,703.20 | 16,132,530,000 |
Sep 30, 2013 | 1,687.26 | 1,696.55 | 1,670.36 | 1,690.50 | 1,690.50 | 15,855,840,000 |
Sep 23, 2013 | 1,711.44 | 1,711.44 | 1,687.11 | 1,691.75 | 1,691.75 | 15,310,240,000 |
Sep 16, 2013 | 1,691.70 | 1,729.86 | 1,691.70 | 1,709.91 | 1,709.91 | 18,657,960,000 |
Sep 9, 2013 | 1,656.85 | 1,689.97 | 1,656.85 | 1,687.99 | 1,687.99 | 15,772,830,000 |
Sep 2, 2013 | 1,635.95 | 1,664.83 | 1,633.41 | 1,655.17 | 1,655.17 | 13,124,750,000 |
Aug 26, 2013 | 1,664.29 | 1,669.51 | 1,627.47 | 1,632.97 | 1,632.97 | 13,695,720,000 |
Aug 19, 2013 | 1,655.25 | 1,664.85 | 1,639.43 | 1,663.50 | 1,663.50 | 13,950,930,000 |
Aug 12, 2013 | 1,688.37 | 1,696.81 | 1,652.61 | 1,655.83 | 1,655.83 | 15,334,290,000 |
Aug 5, 2013 | 1,708.01 | 1,709.24 | 1,684.91 | 1,691.42 | 1,691.42 | 14,910,070,000 |
Jul 29, 2013 | 1,690.32 | 1,709.67 | 1,681.86 | 1,709.67 | 1,709.67 | 16,920,240,000 |
Jul 22, 2013 | 1,694.41 | 1,698.78 | 1,676.03 | 1,691.65 | 1,691.65 | 15,296,700,000 |
Jul 15, 2013 | 1,679.59 | 1,693.12 | 1,671.84 | 1,692.09 | 1,692.09 | 15,613,300,000 |
Jul 8, 2013 | 1,634.20 | 1,680.19 | 1,634.20 | 1,680.19 | 1,680.19 | 16,166,370,000 |
Jul 1, 2013 | 1,609.78 | 1,632.07 | 1,604.57 | 1,631.89 | 1,631.89 | 11,022,010,000 |
Jun 24, 2013 | 1,588.77 | 1,620.07 | 1,560.33 | 1,606.28 | 1,606.28 | 20,394,900,000 |
Jun 17, 2013 | 1,630.64 | 1,654.19 | 1,577.70 | 1,592.43 | 1,592.43 | 20,459,250,000 |
Jun 10, 2013 | 1,644.67 | 1,648.69 | 1,608.07 | 1,626.73 | 1,626.73 | 15,935,010,000 |
Jun 3, 2013 | 1,631.71 | 1,646.53 | 1,598.23 | 1,643.38 | 1,643.38 | 18,157,630,000 |
May 27, 2013 | 1,652.63 | 1,674.21 | 1,630.74 | 1,630.74 | 1,630.74 | 14,642,760,000 |
May 20, 2013 | 1,665.71 | 1,687.18 | 1,635.53 | 1,649.60 | 1,649.60 | 17,853,250,000 |
May 13, 2013 | 1,632.10 | 1,667.47 | 1,626.74 | 1,667.47 | 1,667.47 | 16,979,670,000 |
May 6, 2013 | 1,614.40 | 1,635.01 | 1,614.21 | 1,633.70 | 1,633.70 | 16,470,390,000 |
Apr 29, 2013 | 1,582.34 | 1,618.46 | 1,581.28 | 1,614.42 | 1,614.42 | 17,137,450,000 |
Apr 22, 2013 | 1,555.25 | 1,592.64 | 1,548.19 | 1,582.24 | 1,582.24 | 17,250,470,000 |
Apr 15, 2013 | 1,588.84 | 1,588.84 | 1,536.03 | 1,555.25 | 1,555.25 | 20,025,810,000 |
Apr 8, 2013 | 1,553.26 | 1,597.35 | 1,548.63 | 1,588.85 | 1,588.85 | 16,193,490,000 |
Apr 1, 2013 | 1,569.18 | 1,573.66 | 1,539.50 | 1,553.28 | 1,553.28 | 16,991,960,000 |
Mar 25, 2013 | 1,556.89 | 1,570.28 | 1,546.22 | 1,569.19 | 1,569.19 | 12,266,080,000 |
Mar 18, 2013 | 1,560.70 | 1,561.56 | 1,538.57 | 1,556.89 | 1,556.89 | 16,501,510,000 |
Mar 11, 2013 | 1,551.15 | 1,563.62 | 1,547.36 | 1,560.70 | 1,560.70 | 18,074,930,000 |
Mar 4, 2013 | 1,518.20 | 1,552.48 | 1,512.29 | 1,551.18 | 1,551.18 | 17,988,980,000 |
Feb 25, 2013 | 1,515.60 | 1,525.84 | 1,485.01 | 1,518.20 | 1,518.20 | 19,146,110,000 |
Feb 18, 2013 | 1,519.79 | 1,530.94 | 1,497.29 | 1,515.60 | 1,515.60 | 15,683,400,000 |
Feb 11, 2013 | 1,517.93 | 1,524.69 | 1,513.61 | 1,519.79 | 1,519.79 | 17,082,600,000 |
Feb 4, 2013 | 1,513.17 | 1,518.31 | 1,495.02 | 1,517.93 | 1,517.93 | 17,220,660,000 |
Jan 28, 2013 | 1,502.96 | 1,514.41 | 1,496.33 | 1,513.17 | 1,513.17 | 18,901,190,000 |
Jan 21, 2013 | 1,485.98 | 1,503.26 | 1,481.16 | 1,502.96 | 1,502.96 | 14,298,680,000 |
Jan 14, 2013 | 1,472.05 | 1,485.98 | 1,463.76 | 1,485.98 | 1,485.98 | 17,024,890,000 |
Jan 7, 2013 | 1,466.47 | 1,472.75 | 1,451.64 | 1,472.05 | 1,472.05 | 18,003,450,000 |
Dec 31, 2012 | 1,402.43 | 1,467.94 | 1,398.11 | 1,466.47 | 1,466.47 | 14,660,950,000 |
Dec 24, 2012 | 1,430.15 | 1,430.15 | 1,401.58 | 1,402.43 | 1,402.43 | 8,790,850,000 |
Dec 17, 2012 | 1,413.54 | 1,448.00 | 1,413.54 | 1,430.15 | 1,430.15 | 20,543,390,000 |
Dec 10, 2012 | 1,418.07 | 1,438.59 | 1,411.88 | 1,413.58 | 1,413.58 | 16,918,840,000 |
Dec 3, 2012 | 1,416.34 | 1,423.73 | 1,398.23 | 1,418.07 | 1,418.07 | 16,930,770,000 |
Nov 26, 2012 | 1,409.15 | 1,419.70 | 1,385.43 | 1,416.18 | 1,416.18 | 16,954,180,000 |
Nov 19, 2012 | 1,359.88 | 1,409.16 | 1,359.88 | 1,409.15 | 1,409.15 | 10,754,010,000 |
Nov 12, 2012 | 1,379.86 | 1,388.81 | 1,343.35 | 1,359.88 | 1,359.88 | 18,107,380,000 |
Nov 5, 2012 | 1,414.02 | 1,433.38 | 1,373.03 | 1,379.85 | 1,379.85 | 18,011,370,000 |
Oct 29, 2012 | 1,410.99 | 1,434.27 | 1,405.95 | 1,414.20 | 1,414.20 | 11,239,480,000 |
Oct 22, 2012 | 1,433.21 | 1,435.46 | 1,403.28 | 1,411.94 | 1,411.94 | 16,987,410,000 |
Oct 15, 2012 | 1,428.75 | 1,464.02 | 1,427.24 | 1,433.19 | 1,433.19 | 18,463,100,000 |
Oct 8, 2012 | 1,460.93 | 1,460.93 | 1,425.53 | 1,428.59 | 1,428.59 | 15,577,390,000 |
Oct 1, 2012 | 1,440.90 | 1,470.96 | 1,439.01 | 1,460.93 | 1,460.93 | 17,147,310,000 |
Sep 24, 2012 | 1,459.76 | 1,463.24 | 1,430.53 | 1,440.67 | 1,440.67 | 16,973,760,000 |
Sep 17, 2012 | 1,465.42 | 1,467.07 | 1,449.98 | 1,460.15 | 1,460.15 | 18,527,570,000 |
Sep 10, 2012 | 1,437.92 | 1,474.51 | 1,428.98 | 1,465.77 | 1,465.77 | 20,023,040,000 |
Sep 3, 2012 | 1,406.54 | 1,437.92 | 1,396.56 | 1,437.92 | 1,437.92 | 14,259,910,000 |
Aug 27, 2012 | 1,411.13 | 1,416.17 | 1,397.01 | 1,406.58 | 1,406.58 | 13,141,340,000 |
Aug 20, 2012 | 1,417.85 | 1,426.68 | 1,398.04 | 1,411.13 | 1,411.13 | 14,718,990,000 |
Aug 13, 2012 | 1,405.87 | 1,418.71 | 1,397.32 | 1,418.16 | 1,418.16 | 14,123,730,000 |
Aug 6, 2012 | 1,391.04 | 1,407.14 | 1,391.04 | 1,405.87 | 1,405.87 | 15,913,920,000 |
Jul 30, 2012 | 1,385.94 | 1,394.16 | 1,354.65 | 1,390.99 | 1,390.99 | 19,419,460,000 |
Jul 23, 2012 | 1,362.34 | 1,389.19 | 1,329.24 | 1,385.97 | 1,385.97 | 20,155,950,000 |
Jul 16, 2012 | 1,356.50 | 1,380.39 | 1,345.07 | 1,362.66 | 1,362.66 | 18,040,410,000 |
Jul 9, 2012 | 1,354.66 | 1,361.54 | 1,325.41 | 1,356.78 | 1,356.78 | 16,669,120,000 |
Jul 2, 2012 | 1,362.33 | 1,374.81 | 1,348.03 | 1,354.68 | 1,354.68 | 11,204,700,000 |
Jun 25, 2012 | 1,334.90 | 1,362.17 | 1,309.27 | 1,362.16 | 1,362.16 | 18,761,520,000 |
Jun 18, 2012 | 1,342.42 | 1,363.46 | 1,324.41 | 1,335.02 | 1,335.02 | 20,136,440,000 |
Jun 11, 2012 | 1,325.72 | 1,343.32 | 1,306.62 | 1,342.84 | 1,342.84 | 18,576,250,000 |
Jun 4, 2012 | 1,278.29 | 1,329.05 | 1,266.74 | 1,325.66 | 1,325.66 | 19,438,880,000 |
May 28, 2012 | 1,318.90 | 1,334.93 | 1,277.25 | 1,278.04 | 1,278.04 | 16,202,900,000 |
May 21, 2012 | 1,295.73 | 1,328.49 | 1,295.73 | 1,317.82 | 1,317.82 | 18,829,090,000 |
May 14, 2012 | 1,351.93 | 1,351.93 | 1,291.98 | 1,295.22 | 1,295.22 | 21,259,330,000 |
May 7, 2012 | 1,368.79 | 1,373.91 | 1,343.13 | 1,353.39 | 1,353.39 | 19,706,660,000 |
Apr 30, 2012 | 1,403.26 | 1,415.32 | 1,367.96 | 1,369.10 | 1,369.10 | 19,165,870,000 |
Apr 23, 2012 | 1,378.53 | 1,406.64 | 1,358.79 | 1,403.36 | 1,403.36 | 18,950,920,000 |
Apr 16, 2012 | 1,370.27 | 1,392.76 | 1,365.38 | 1,378.53 | 1,378.53 | 18,507,460,000 |
Apr 9, 2012 | 1,397.45 | 1,397.45 | 1,357.38 | 1,370.26 | 1,370.26 | 19,093,190,000 |
Apr 2, 2012 | 1,408.47 | 1,422.38 | 1,392.92 | 1,398.08 | 1,398.08 | 14,636,130,000 |
Mar 26, 2012 | 1,397.11 | 1,419.15 | 1,391.56 | 1,408.47 | 1,408.47 | 18,492,280,000 |
Mar 19, 2012 | 1,404.17 | 1,414.00 | 1,386.87 | 1,397.11 | 1,397.11 | 18,414,980,000 |
Mar 12, 2012 | 1,370.78 | 1,405.88 | 1,366.69 | 1,404.17 | 1,404.17 | 21,406,220,000 |
Mar 5, 2012 | 1,369.59 | 1,374.76 | 1,340.03 | 1,370.87 | 1,370.87 | 18,383,450,000 |
Feb 27, 2012 | 1,365.20 | 1,378.04 | 1,354.92 | 1,369.63 | 1,369.63 | 18,913,110,000 |
Feb 20, 2012 | 1,361.22 | 1,368.92 | 1,352.28 | 1,365.74 | 1,365.74 | 14,720,720,000 |
Feb 13, 2012 | 1,343.06 | 1,363.40 | 1,340.80 | 1,361.23 | 1,361.23 | 19,414,420,000 |
Feb 6, 2012 | 1,344.32 | 1,354.32 | 1,335.92 | 1,342.64 | 1,342.64 | 19,306,360,000 |
Jan 30, 2012 | 1,316.16 | 1,345.34 | 1,300.49 | 1,344.90 | 1,344.90 | 21,128,390,000 |
Jan 23, 2012 | 1,315.29 | 1,333.47 | 1,306.06 | 1,316.33 | 1,316.33 | 20,404,830,000 |
Jan 16, 2012 | 1,290.22 | 1,315.49 | 1,290.22 | 1,315.38 | 1,315.38 | 16,485,160,000 |
Jan 9, 2012 | 1,277.83 | 1,296.82 | 1,274.55 | 1,289.09 | 1,289.09 | 19,273,940,000 |
Jan 2, 2012 | 1,258.86 | 1,284.62 | 1,258.86 | 1,277.81 | 1,277.81 | 15,509,070,000 |
Dec 26, 2011 | 1,265.02 | 1,269.37 | 1,248.64 | 1,257.60 | 1,257.60 | 9,030,550,000 |
Dec 19, 2011 | 1,219.74 | 1,265.42 | 1,202.37 | 1,265.33 | 1,265.33 | 16,400,510,000 |
Dec 12, 2011 | 1,255.05 | 1,255.05 | 1,209.47 | 1,219.66 | 1,219.66 | 21,176,570,000 |
Dec 5, 2011 | 1,244.33 | 1,267.06 | 1,231.47 | 1,255.19 | 1,255.19 | 20,171,810,000 |
Nov 28, 2011 | 1,158.67 | 1,260.08 | 1,158.67 | 1,244.28 | 1,244.28 | 21,678,300,000 |
Nov 21, 2011 | 1,215.62 | 1,215.62 | 1,158.66 | 1,158.67 | 1,158.67 | 13,424,920,000 |
Nov 14, 2011 | 1,263.85 | 1,264.25 | 1,209.43 | 1,215.65 | 1,215.65 | 19,328,050,000 |
Nov 7, 2011 | 1,253.21 | 1,277.55 | 1,226.64 | 1,263.85 | 1,263.85 | 19,370,910,000 |
Oct 31, 2011 | 1,284.96 | 1,284.96 | 1,215.42 | 1,253.23 | 1,253.23 | 22,746,070,000 |
Oct 24, 2011 | 1,238.72 | 1,292.66 | 1,221.06 | 1,285.09 | 1,285.09 | 24,561,180,000 |
Oct 17, 2011 | 1,224.47 | 1,239.03 | 1,191.48 | 1,238.25 | 1,238.25 | 23,838,320,000 |
Oct 10, 2011 | 1,158.15 | 1,224.61 | 1,158.15 | 1,224.58 | 1,224.58 | 22,779,620,000 |
Oct 3, 2011 | 1,131.21 | 1,171.40 | 1,074.77 | 1,155.46 | 1,155.46 | 22,574,340,000 |
Sep 26, 2011 | 1,136.91 | 1,195.86 | 1,131.07 | 1,131.42 | 1,131.42 | 24,801,410,000 |
Sep 19, 2011 | 1,214.99 | 1,220.39 | 1,114.22 | 1,136.43 | 1,136.43 | 25,641,420,000 |
Sep 12, 2011 | 1,153.50 | 1,220.06 | 1,136.07 | 1,216.01 | 1,216.01 | 24,565,280,000 |
Sep 5, 2011 | 1,173.97 | 1,204.40 | 1,140.13 | 1,154.23 | 1,154.23 | 18,596,560,000 |
Aug 29, 2011 | 1,177.91 | 1,230.71 | 1,170.56 | 1,173.97 | 1,173.97 | 23,250,630,000 |
Aug 22, 2011 | 1,123.55 | 1,190.68 | 1,121.09 | 1,176.80 | 1,176.80 | 26,548,480,000 |
Aug 15, 2011 | 1,178.86 | 1,208.47 | 1,122.05 | 1,123.53 | 1,123.53 | 22,135,160,000 |
Aug 8, 2011 | 1,198.48 | 1,198.48 | 1,101.54 | 1,178.81 | 1,178.81 | 19,325,310,000 |
Aug 1, 2011 | 1,292.59 | 1,307.38 | 1,168.09 | 1,199.38 | 1,199.38 | 26,341,740,000 |
Jul 25, 2011 | 1,344.32 | 1,344.32 | 1,282.86 | 1,292.28 | 1,292.28 | 21,035,970,000 |
Jul 18, 2011 | 1,315.94 | 1,347.00 | 1,295.92 | 1,345.02 | 1,345.02 | 20,550,440,000 |
Jul 11, 2011 | 1,343.31 | 1,343.31 | 1,306.51 | 1,316.14 | 1,316.14 | 20,768,430,000 |
Jul 4, 2011 | 1,339.59 | 1,356.48 | 1,330.92 | 1,343.80 | 1,343.80 | 14,950,400,000 |
Jun 27, 2011 | 1,268.44 | 1,341.01 | 1,267.53 | 1,339.67 | 1,339.67 | 19,505,540,000 |
Jun 20, 2011 | 1,271.50 | 1,298.61 | 1,262.87 | 1,268.45 | 1,268.45 | 19,888,020,000 |
Jun 13, 2011 | 1,271.31 | 1,292.50 | 1,258.07 | 1,271.50 | 1,271.50 | 20,466,010,000 |
Jun 6, 2011 | 1,300.26 | 1,300.26 | 1,268.28 | 1,270.98 | 1,270.98 | 18,551,800,000 |
May 30, 2011 | 1,331.10 | 1,345.20 | 1,297.90 | 1,300.16 | 1,300.16 | 16,204,530,000 |
May 23, 2011 | 1,333.07 | 1,334.62 | 1,311.80 | 1,331.10 | 1,331.10 | 17,595,530,000 |
May 16, 2011 | 1,334.77 | 1,346.82 | 1,318.51 | 1,333.27 | 1,333.27 | 19,514,380,000 |
May 9, 2011 | 1,340.20 | 1,359.44 | 1,332.03 | 1,337.77 | 1,337.77 | 19,539,110,000 |
May 2, 2011 | 1,365.21 | 1,370.58 | 1,329.17 | 1,340.20 | 1,340.20 | 20,363,720,000 |
Apr 25, 2011 | 1,337.14 | 1,364.56 | 1,331.47 | 1,363.61 | 1,363.61 | 17,617,650,000 |
Apr 18, 2011 | 1,313.35 | 1,337.49 | 1,294.70 | 1,337.38 | 1,337.38 | 15,933,560,000 |
Apr 11, 2011 | 1,329.01 | 1,333.77 | 1,302.42 | 1,319.68 | 1,319.68 | 19,701,690,000 |
Apr 4, 2011 | 1,333.56 | 1,339.46 | 1,322.94 | 1,328.17 | 1,328.17 | 19,888,170,000 |
Mar 28, 2011 | 1,315.45 | 1,337.85 | 1,305.26 | 1,332.41 | 1,332.41 | 18,297,330,000 |
Mar 21, 2011 | 1,281.65 | 1,319.18 | 1,281.65 | 1,313.80 | 1,313.80 | 20,090,110,000 |
Mar 14, 2011 | 1,301.19 | 1,301.19 | 1,249.05 | 1,279.21 | 1,279.21 | 23,905,220,000 |
Mar 7, 2011 | 1,322.72 | 1,327.68 | 1,291.99 | 1,304.28 | 1,304.28 | 20,669,090,000 |
Feb 28, 2011 | 1,321.61 | 1,332.28 | 1,302.58 | 1,321.15 | 1,321.15 | 12,022,480,000 |
Feb 21, 2011 | 1,338.91 | 1,338.91 | 1,294.26 | 1,319.88 | 1,319.88 | 7,712,050,000 |
Feb 14, 2011 | 1,328.73 | 1,344.07 | 1,324.61 | 1,343.01 | 1,343.01 | 12,589,110,000 |
Feb 7, 2011 | 1,311.85 | 1,330.79 | 1,311.74 | 1,329.15 | 1,329.15 | 20,109,950,000 |
Jan 31, 2011 | 1,276.50 | 1,311.00 | 1,276.50 | 1,310.87 | 1,310.87 | 21,726,860,000 |
Jan 24, 2011 | 1,283.29 | 1,302.67 | 1,275.10 | 1,276.34 | 1,276.34 | 23,156,650,000 |
Jan 17, 2011 | 1,293.22 | 1,296.06 | 1,271.26 | 1,283.35 | 1,283.35 | 19,899,340,000 |
Jan 10, 2011 | 1,270.84 | 1,293.24 | 1,262.18 | 1,293.24 | 1,293.24 | 21,286,570,000 |
Jan 3, 2011 | 1,257.62 | 1,278.17 | 1,257.62 | 1,271.50 | 1,271.50 | 23,655,220,000 |
Dec 27, 2010 | 1,254.66 | 1,262.60 | 1,251.48 | 1,257.64 | 1,257.64 | 10,455,790,000 |
Dec 20, 2010 | 1,245.76 | 1,259.39 | 1,241.51 | 1,256.77 | 1,256.77 | 10,828,420,000 |
Dec 13, 2010 | 1,242.52 | 1,246.73 | 1,232.85 | 1,243.91 | 1,243.91 | 22,270,220,000 |
Dec 6, 2010 | 1,223.87 | 1,240.40 | 1,219.50 | 1,240.40 | 1,240.40 | 24,175,410,000 |
Nov 29, 2010 | 1,189.08 | 1,225.57 | 1,173.64 | 1,224.71 | 1,224.71 | 21,212,840,000 |
Nov 22, 2010 | 1,198.07 | 1,198.94 | 1,176.91 | 1,189.40 | 1,189.40 | 12,820,640,000 |
Nov 15, 2010 | 1,200.44 | 1,207.43 | 1,173.00 | 1,199.73 | 1,199.73 | 20,887,180,000 |
Nov 8, 2010 | 1,223.24 | 1,226.84 | 1,194.08 | 1,199.21 | 1,199.21 | 21,491,310,000 |
Nov 1, 2010 | 1,185.71 | 1,227.08 | 1,177.65 | 1,225.85 | 1,225.85 | 23,993,790,000 |
Oct 25, 2010 | 1,184.74 | 1,196.14 | 1,171.70 | 1,183.26 | 1,183.26 | 20,582,070,000 |
Oct 18, 2010 | 1,176.83 | 1,189.43 | 1,159.71 | 1,183.08 | 1,183.08 | 22,881,410,000 |
Oct 11, 2010 | 1,165.32 | 1,184.38 | 1,155.71 | 1,176.19 | 1,176.19 | 22,245,800,000 |
Oct 4, 2010 | 1,144.96 | 1,167.73 | 1,131.87 | 1,165.15 | 1,165.15 | 19,528,080,000 |
Sep 27, 2010 | 1,148.64 | 1,157.16 | 1,132.09 | 1,146.24 | 1,146.24 | 20,187,050,000 |
Sep 20, 2010 | 1,126.57 | 1,148.90 | 1,122.79 | 1,148.67 | 1,148.67 | 19,422,610,000 |
Sep 13, 2010 | 1,113.38 | 1,131.47 | 1,113.38 | 1,125.59 | 1,125.59 | 19,862,160,000 |
Sep 6, 2010 | 1,102.60 | 1,110.88 | 1,091.15 | 1,109.55 | 1,109.55 | 12,780,950,000 |
Aug 30, 2010 | 1,062.90 | 1,105.10 | 1,040.88 | 1,104.51 | 1,104.51 | 18,592,350,000 |
Aug 23, 2010 | 1,073.36 | 1,081.58 | 1,039.70 | 1,064.59 | 1,064.59 | 19,756,640,000 |
Aug 16, 2010 | 1,077.49 | 1,100.14 | 1,063.91 | 1,071.69 | 1,071.69 | 18,887,030,000 |
Aug 9, 2010 | 1,122.80 | 1,129.24 | 1,076.69 | 1,079.25 | 1,079.25 | 20,320,520,000 |
Aug 2, 2010 | 1,107.53 | 1,128.75 | 1,107.17 | 1,121.64 | 1,121.64 | 19,817,300,000 |
Jul 26, 2010 | 1,102.89 | 1,120.95 | 1,088.01 | 1,101.60 | 1,101.60 | 21,356,600,000 |
Jul 19, 2010 | 1,066.85 | 1,103.73 | 1,056.88 | 1,102.66 | 1,102.66 | 22,901,430,000 |
Jul 12, 2010 | 1,077.23 | 1,099.46 | 1,063.32 | 1,064.88 | 1,064.88 | 22,438,320,000 |
Jul 5, 2010 | 1,028.09 | 1,078.16 | 1,018.35 | 1,077.96 | 1,077.96 | 17,677,490,000 |
Jun 28, 2010 | 1,077.50 | 1,082.60 | 1,010.91 | 1,022.58 | 1,022.58 | 25,504,460,000 |
Jun 21, 2010 | 1,122.79 | 1,131.23 | 1,067.89 | 1,076.76 | 1,076.76 | 23,498,560,000 |
Jun 14, 2010 | 1,095.00 | 1,121.01 | 1,089.03 | 1,117.51 | 1,117.51 | 23,186,040,000 |
Jun 7, 2010 | 1,065.84 | 1,092.25 | 1,042.17 | 1,091.60 | 1,091.60 | 26,847,570,000 |
May 31, 2010 | 1,087.30 | 1,105.67 | 1,060.50 | 1,064.88 | 1,064.88 | 21,474,390,000 |
May 24, 2010 | 1,084.78 | 1,103.52 | 1,040.78 | 1,089.41 | 1,089.41 | 27,644,340,000 |
May 17, 2010 | 1,136.52 | 1,148.66 | 1,055.90 | 1,087.69 | 1,087.69 | 32,640,260,000 |
May 10, 2010 | 1,122.27 | 1,173.57 | 1,122.27 | 1,135.68 | 1,135.68 | 28,958,750,000 |
May 3, 2010 | 1,188.58 | 1,205.13 | 1,065.79 | 1,110.88 | 1,110.88 | 38,419,430,000 |
Apr 26, 2010 | 1,217.07 | 1,219.80 | 1,181.62 | 1,186.69 | 1,186.69 | 31,552,280,000 |
Apr 19, 2010 | 1,192.06 | 1,217.28 | 1,183.68 | 1,217.28 | 1,217.28 | 29,000,480,000 |
Apr 12, 2010 | 1,194.94 | 1,213.92 | 1,186.77 | 1,192.13 | 1,192.13 | 29,874,510,000 |
Apr 5, 2010 | 1,178.71 | 1,194.66 | 1,175.12 | 1,194.37 | 1,194.37 | 22,307,770,000 |
Mar 29, 2010 | 1,167.71 | 1,181.43 | 1,165.77 | 1,178.10 | 1,178.10 | 16,951,790,000 |
Mar 22, 2010 | 1,157.25 | 1,180.69 | 1,152.88 | 1,166.59 | 1,166.59 | 23,756,390,000 |
Mar 15, 2010 | 1,148.53 | 1,169.84 | 1,141.45 | 1,159.90 | 1,159.90 | 22,944,000,000 |
Mar 8, 2010 | 1,138.40 | 1,153.41 | 1,134.90 | 1,149.99 | 1,149.99 | 24,026,590,000 |
Mar 1, 2010 | 1,105.36 | 1,139.38 | 1,105.36 | 1,138.70 | 1,138.70 | 20,011,650,000 |
Feb 22, 2010 | 1,110.00 | 1,112.29 | 1,086.02 | 1,104.49 | 1,104.49 | 20,970,170,000 |
Feb 15, 2010 | 1,079.13 | 1,112.42 | 1,079.13 | 1,109.17 | 1,109.17 | 16,162,900,000 |
Feb 8, 2010 | 1,065.51 | 1,080.04 | 1,056.51 | 1,075.51 | 1,075.51 | 22,017,080,000 |
Feb 1, 2010 | 1,073.89 | 1,104.73 | 1,044.50 | 1,066.19 | 1,066.19 | 25,411,190,000 |
Jan 25, 2010 | 1,092.40 | 1,103.69 | 1,071.59 | 1,073.87 | 1,073.87 | 25,397,670,000 |
Jan 18, 2010 | 1,136.03 | 1,150.45 | 1,090.18 | 1,091.76 | 1,091.76 | 22,618,330,000 |
Jan 11, 2010 | 1,145.96 | 1,150.41 | 1,131.39 | 1,136.03 | 1,136.03 | 21,816,230,000 |
Jan 4, 2010 | 1,116.56 | 1,145.39 | 1,116.56 | 1,144.98 | 1,144.98 | 21,115,350,000 |
Dec 28, 2009 | 1,127.53 | 1,130.38 | 1,114.81 | 1,115.10 | 1,115.10 | 9,561,710,000 |
Dec 21, 2009 | 1,105.31 | 1,126.48 | 1,105.31 | 1,126.48 | 1,126.48 | 12,053,050,000 |
Dec 14, 2009 | 1,107.84 | 1,116.21 | 1,093.88 | 1,102.47 | 1,102.47 | 28,364,370,000 |
Dec 7, 2009 | 1,105.52 | 1,110.72 | 1,085.89 | 1,106.41 | 1,106.41 | 20,754,380,000 |
Nov 30, 2009 | 1,091.07 | 1,119.13 | 1,086.25 | 1,105.98 | 1,105.98 | 22,677,340,000 |
Nov 23, 2009 | 1,094.86 | 1,112.38 | 1,083.74 | 1,091.49 | 1,091.49 | 12,928,000,000 |
Nov 16, 2009 | 1,094.13 | 1,113.69 | 1,086.81 | 1,091.38 | 1,091.38 | 20,612,520,000 |
Nov 9, 2009 | 1,072.31 | 1,105.37 | 1,072.31 | 1,093.48 | 1,093.48 | 21,094,360,000 |
Nov 2, 2009 | 1,036.18 | 1,071.48 | 1,029.38 | 1,069.30 | 1,069.30 | 26,451,130,000 |
Oct 26, 2009 | 1,080.36 | 1,091.75 | 1,033.38 | 1,036.19 | 1,036.19 | 30,408,570,000 |
Oct 19, 2009 | 1,088.22 | 1,101.36 | 1,074.31 | 1,079.60 | 1,079.60 | 25,592,330,000 |
Oct 12, 2009 | 1,071.63 | 1,096.56 | 1,066.71 | 1,087.68 | 1,087.68 | 23,701,850,000 |
Oct 5, 2009 | 1,026.87 | 1,071.51 | 1,025.92 | 1,071.49 | 1,071.49 | 22,333,550,000 |
Sep 28, 2009 | 1,045.38 | 1,069.62 | 1,019.95 | 1,025.21 | 1,025.21 | 26,050,400,000 |
Sep 21, 2009 | 1,067.14 | 1,080.15 | 1,041.17 | 1,044.38 | 1,044.38 | 25,406,510,000 |
Sep 14, 2009 | 1,040.15 | 1,074.77 | 1,035.00 | 1,068.30 | 1,068.30 | 30,234,840,000 |
Sep 7, 2009 | 1,018.67 | 1,048.18 | 1,018.67 | 1,042.73 | 1,042.73 | 20,551,690,000 |
Aug 31, 2009 | 1,025.21 | 1,028.45 | 991.97 | 1,016.40 | 1,016.40 | 26,431,300,000 |
Aug 24, 2009 | 1,026.59 | 1,039.47 | 1,016.20 | 1,028.93 | 1,028.93 | 28,722,910,000 |
Aug 17, 2009 | 998.18 | 1,027.59 | 978.51 | 1,026.13 | 1,026.13 | 23,323,250,000 |
Aug 10, 2009 | 1,008.89 | 1,013.14 | 992.40 | 1,004.09 | 1,004.09 | 26,868,820,000 |
Aug 3, 2009 | 990.22 | 1,018.00 | 990.22 | 1,010.48 | 1,010.48 | 32,139,730,000 |
Jul 27, 2009 | 978.63 | 996.68 | 968.65 | 987.48 | 987.48 | 26,474,660,000 |
Jul 20, 2009 | 942.07 | 979.79 | 940.99 | 979.26 | 979.26 | 25,016,500,000 |
Jul 13, 2009 | 879.57 | 943.96 | 875.32 | 940.38 | 940.38 | 23,927,320,000 |
Jul 6, 2009 | 894.27 | 898.72 | 869.32 | 879.13 | 879.13 | 23,366,910,000 |
Jun 29, 2009 | 919.86 | 931.92 | 896.42 | 896.42 | 896.42 | 16,689,730,000 |
Jun 22, 2009 | 918.13 | 922.00 | 888.86 | 918.90 | 918.90 | 25,599,580,000 |
Jun 15, 2009 | 942.45 | 942.45 | 903.78 | 921.23 | 921.23 | 25,570,130,000 |
Jun 8, 2009 | 938.12 | 956.23 | 926.44 | 946.21 | 946.21 | 24,331,760,000 |
Jun 1, 2009 | 923.26 | 951.69 | 923.26 | 940.09 | 940.09 | 28,312,350,000 |
May 25, 2009 | 887.00 | 920.02 | 881.46 | 919.14 | 919.14 | 23,155,250,000 |
May 18, 2009 | 886.07 | 924.60 | 879.61 | 887.00 | 887.00 | 31,698,640,000 |
May 11, 2009 | 922.99 | 922.99 | 878.94 | 882.88 | 882.88 | 31,688,760,000 |
May 4, 2009 | 879.21 | 930.17 | 879.21 | 929.23 | 929.23 | 39,760,120,000 |
Apr 27, 2009 | 862.82 | 888.70 | 847.12 | 877.52 | 877.52 | 30,217,790,000 |
Apr 20, 2009 | 868.27 | 871.80 | 826.83 | 866.23 | 866.23 | 35,415,850,000 |
Apr 13, 2009 | 855.33 | 875.63 | 835.58 | 869.60 | 869.60 | 34,196,510,000 |
Apr 6, 2009 | 839.75 | 856.91 | 814.53 | 856.56 | 856.56 | 24,904,750,000 |
Mar 30, 2009 | 809.07 | 845.61 | 779.81 | 842.50 | 842.50 | 31,434,350,000 |
Mar 23, 2009 | 772.31 | 832.98 | 772.31 | 815.94 | 815.94 | 34,764,100,000 |
Mar 16, 2009 | 758.84 | 803.24 | 749.93 | 768.54 | 768.54 | 39,816,380,000 |
Mar 9, 2009 | 680.76 | 758.29 | 672.88 | 756.55 | 756.55 | 37,297,180,000 |
Mar 2, 2009 | 729.57 | 729.57 | 666.79 | 683.38 | 683.38 | 37,964,220,000 |
Feb 23, 2009 | 773.25 | 780.12 | 734.52 | 735.09 | 735.09 | 37,753,880,000 |
Feb 16, 2009 | 818.61 | 818.61 | 754.25 | 770.05 | 770.05 | 25,606,060,000 |
Feb 9, 2009 | 868.24 | 875.01 | 808.06 | 826.84 | 826.84 | 30,044,110,000 |
Feb 2, 2009 | 823.09 | 870.75 | 812.87 | 868.60 | 868.60 | 31,088,160,000 |
Jan 26, 2009 | 832.50 | 877.86 | 821.67 | 825.88 | 825.88 | 28,010,020,000 |
Jan 19, 2009 | 849.64 | 849.64 | 804.30 | 831.95 | 831.95 | 24,519,050,000 |
Jan 12, 2009 | 890.40 | 890.40 | 817.04 | 850.12 | 850.12 | 30,293,780,000 |
Jan 5, 2009 | 929.17 | 943.85 | 888.31 | 890.35 | 890.35 | 25,219,520,000 |
Dec 29, 2008 | 872.37 | 934.73 | 857.07 | 931.80 | 931.80 | 15,172,440,000 |
Dec 22, 2008 | 887.20 | 887.37 | 857.09 | 872.80 | 872.80 | 12,348,420,000 |
Dec 15, 2008 | 881.07 | 918.85 | 857.72 | 887.88 | 887.88 | 29,279,860,000 |
Dec 8, 2008 | 882.71 | 918.57 | 851.35 | 879.73 | 879.73 | 29,662,270,000 |
Dec 1, 2008 | 888.61 | 888.61 | 815.69 | 876.07 | 876.07 | 30,469,750,000 |
Nov 24, 2008 | 801.20 | 896.25 | 801.20 | 896.24 | 896.24 | 23,366,260,000 |
Nov 17, 2008 | 873.23 | 882.29 | 741.02 | 800.03 | 800.03 | 36,745,200,000 |
Nov 10, 2008 | 936.75 | 951.95 | 818.69 | 873.29 | 873.29 | 29,064,670,000 |
Nov 3, 2008 | 968.67 | 1,007.51 | 899.73 | 930.99 | 930.99 | 26,484,080,000 |
Oct 27, 2008 | 874.28 | 984.38 | 845.27 | 968.75 | 968.75 | 32,302,980,000 |
Oct 20, 2008 | 943.51 | 985.44 | 852.85 | 876.77 | 876.77 | 30,185,400,000 |
Oct 13, 2008 | 912.75 | 1,044.31 | 865.83 | 940.55 | 940.55 | 36,533,970,000 |
Oct 6, 2008 | 1,097.56 | 1,097.56 | 839.80 | 899.22 | 899.22 | 42,016,790,000 |
Sep 29, 2008 | 1,209.07 | 1,209.07 | 1,098.14 | 1,099.23 | 1,099.23 | 31,026,630,000 |
Sep 22, 2008 | 1,255.37 | 1,255.37 | 1,179.79 | 1,213.27 | 1,213.27 | 26,635,470,000 |
Sep 15, 2008 | 1,250.92 | 1,265.12 | 1,133.50 | 1,255.08 | 1,255.08 | 46,641,070,000 |
Sep 8, 2008 | 1,249.50 | 1,274.42 | 1,211.54 | 1,251.70 | 1,251.70 | 34,417,920,000 |
Sep 1, 2008 | 1,287.83 | 1,303.04 | 1,217.23 | 1,242.31 | 1,242.31 | 20,070,120,000 |
Aug 25, 2008 | 1,290.47 | 1,300.68 | 1,263.21 | 1,282.83 | 1,282.83 | 17,650,180,000 |
Aug 18, 2008 | 1,298.14 | 1,300.22 | 1,261.16 | 1,292.20 | 1,292.20 | 20,317,740,000 |
Aug 11, 2008 | 1,294.42 | 1,313.15 | 1,274.86 | 1,298.20 | 1,298.20 | 22,672,020,000 |
Aug 4, 2008 | 1,266.29 | 1,297.85 | 1,262.11 | 1,296.32 | 1,296.32 | 4,966,810,000 |
Related Tickers
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
808.02
+0.65%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.26
+1.82%
^FTSE FTSE 100
8,091.68
+0.64%
^GDAXI DAX PERFORMANCE-INDEX
17,957.17
-0.73%
^FCHI CAC 40
8,016.91
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,949.98
-0.80%
^N100 Euronext 100 Index
1,508.43
-0.48%
^BFX BEL 20
3,873.95
-0.25%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,950.86
-0.58%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,879.27
+1.23%