Dow Jones Industrial Average (^DJI) Stock Historical Prices & Data - Yahoo Finance
DJI - Delayed Quote USD

Dow Jones Industrial Average (^DJI)

37,753.31 -45.66 (-0.12%)
At close: April 17 at 5:23 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 17, 2024 37,949.67 38,036.70 37,611.56 37,753.31 37,753.31 314,650,000
Apr 16, 2024 37,992.22 37,992.22 37,713.70 37,798.97 37,798.97 339,480,000
Apr 15, 2024 38,075.38 38,386.81 37,657.79 37,735.11 37,735.11 389,170,000
Apr 12, 2024 38,319.14 38,319.14 37,877.30 37,983.24 37,983.24 440,910,000
Apr 11, 2024 38,523.26 38,598.98 38,197.28 38,459.08 38,459.08 356,640,000
Apr 10, 2024 38,662.28 38,662.28 38,304.66 38,461.51 38,461.51 317,580,000
Apr 9, 2024 38,983.66 38,992.89 38,572.09 38,883.67 38,883.67 328,700,000
Apr 8, 2024 38,916.42 39,013.20 38,857.70 38,892.80 38,892.80 291,460,000
Apr 5, 2024 38,664.98 39,040.17 38,602.18 38,904.04 38,904.04 317,110,000
Apr 4, 2024 39,343.60 39,421.35 38,559.42 38,596.98 38,596.98 356,510,000
Apr 3, 2024 39,139.59 39,305.76 39,017.13 39,127.14 39,127.14 364,180,000
Apr 2, 2024 39,256.27 39,256.27 39,051.70 39,170.24 39,170.24 319,590,000
Apr 1, 2024 39,807.93 39,815.00 39,491.22 39,566.85 39,566.85 269,470,000
Mar 28, 2024 39,763.74 39,868.59 39,717.25 39,807.37 39,807.37 360,970,000
Mar 27, 2024 39,461.98 39,769.41 39,461.98 39,760.08 39,760.08 332,190,000
Mar 26, 2024 39,338.32 39,439.44 39,277.19 39,282.33 39,282.33 306,940,000
Mar 25, 2024 39,410.54 39,430.17 39,296.03 39,313.64 39,313.64 323,670,000
Mar 22, 2024 39,774.06 39,824.76 39,469.53 39,475.90 39,475.90 332,340,000
Mar 21, 2024 39,661.03 39,889.05 39,589.23 39,781.37 39,781.37 408,990,000
Mar 20, 2024 39,072.05 39,529.13 38,988.65 39,512.13 39,512.13 350,050,000
Mar 19, 2024 38,819.61 39,122.71 38,761.28 39,110.76 39,110.76 310,610,000
Mar 18, 2024 38,826.93 38,898.41 38,760.79 38,790.43 38,790.43 327,950,000
Mar 15, 2024 38,809.65 38,928.13 38,618.20 38,714.77 38,714.77 774,360,000
Mar 14, 2024 39,122.39 39,160.25 38,704.36 38,905.66 38,905.66 375,810,000
Mar 13, 2024 39,054.58 39,201.94 38,937.92 39,043.32 39,043.32 330,930,000
Mar 12, 2024 38,883.32 39,071.56 38,711.39 39,005.49 39,005.49 329,090,000
Mar 11, 2024 38,667.21 38,794.76 38,483.25 38,769.66 38,769.66 300,190,000
Mar 8, 2024 38,776.80 38,971.15 38,705.03 38,722.69 38,722.69 342,030,000
Mar 7, 2024 38,784.30 38,910.35 38,730.13 38,791.35 38,791.35 335,580,000
Mar 6, 2024 38,721.15 38,858.13 38,570.80 38,661.05 38,661.05 347,900,000
Mar 5, 2024 38,906.98 38,906.98 38,457.83 38,585.19 38,585.19 393,750,000
Mar 4, 2024 38,968.77 39,087.86 38,913.30 38,989.83 38,989.83 386,290,000
Mar 1, 2024 38,989.51 39,120.36 38,850.50 39,087.38 39,087.38 331,030,000
Feb 29, 2024 39,013.75 39,074.13 38,809.28 38,996.39 38,996.39 519,690,000
Feb 28, 2024 38,938.08 38,956.46 38,741.68 38,949.02 38,949.02 272,560,000
Feb 27, 2024 39,087.90 39,087.90 38,881.90 38,972.41 38,972.41 272,860,000
Feb 26, 2024 39,144.79 39,245.89 39,025.80 39,069.23 39,069.23 296,930,000
Feb 23, 2024 39,127.97 39,282.28 39,094.36 39,131.53 39,131.53 286,910,000
Feb 22, 2024 38,845.19 39,149.61 38,802.07 39,069.11 39,069.11 324,630,000
Feb 21, 2024 38,483.66 38,618.03 38,338.58 38,612.24 38,612.24 279,510,000
Feb 20, 2024 38,576.26 38,663.09 38,460.20 38,563.80 38,563.80 335,990,000
Feb 16, 2024 38,751.71 38,825.03 38,583.24 38,627.99 38,627.99 282,210,000
Feb 15, 2024 38,397.94 38,781.89 38,397.94 38,773.12 38,773.12 303,840,000
Feb 14, 2024 38,372.67 38,442.56 38,194.62 38,424.27 38,424.27 274,610,000
Feb 13, 2024 38,699.17 38,699.17 38,039.86 38,272.75 38,272.75 318,390,000
Feb 12, 2024 38,656.76 38,927.08 38,628.92 38,797.38 38,797.38 273,020,000
Feb 9, 2024 38,731.97 38,734.28 38,567.90 38,671.69 38,671.69 299,970,000
Feb 8, 2024 38,702.11 38,755.68 38,544.36 38,726.33 38,726.33 315,510,000
Feb 7, 2024 38,613.89 38,748.11 38,571.01 38,677.36 38,677.36 302,210,000
Feb 6, 2024 38,392.90 38,545.28 38,350.46 38,521.36 38,521.36 276,140,000
Feb 5, 2024 38,546.77 38,633.88 38,220.40 38,380.12 38,380.12 322,290,000
Feb 2, 2024 38,448.10 38,783.62 38,336.57 38,654.42 38,654.42 379,760,000
Feb 1, 2024 38,175.34 38,522.50 38,106.84 38,519.84 38,519.84 321,830,000
Jan 31, 2024 38,426.78 38,588.86 38,139.66 38,150.30 38,150.30 453,250,000
Jan 30, 2024 38,298.23 38,497.39 38,257.80 38,467.31 38,467.31 326,640,000
Jan 29, 2024 38,115.83 38,343.93 38,061.17 38,333.45 38,333.45 312,480,000
Jan 26, 2024 38,006.68 38,215.31 37,997.77 38,109.43 38,109.43 387,000,000
Jan 25, 2024 37,862.57 38,057.53 37,796.47 38,049.13 38,049.13 402,970,000
Jan 24, 2024 37,975.37 38,064.22 37,795.71 37,806.39 37,806.39 336,090,000
Jan 23, 2024 37,959.79 37,980.73 37,804.99 37,905.45 37,905.45 334,110,000
Jan 22, 2024 37,919.55 38,109.20 37,911.61 38,001.81 38,001.81 339,560,000
Jan 19, 2024 37,572.50 37,933.73 37,451.71 37,863.80 37,863.80 377,650,000
Jan 18, 2024 37,300.81 37,522.29 37,122.95 37,468.61 37,468.61 340,620,000
Jan 17, 2024 37,281.86 37,371.66 37,132.89 37,266.67 37,266.67 290,880,000
Jan 16, 2024 37,493.54 37,543.18 37,201.39 37,361.12 37,361.12 378,280,000
Jan 12, 2024 37,818.05 37,825.27 37,470.19 37,592.98 37,592.98 279,250,000
Jan 11, 2024 37,747.14 37,801.90 37,424.28 37,711.02 37,711.02 299,540,000
Jan 10, 2024 37,552.91 37,740.77 37,524.40 37,695.73 37,695.73 279,540,000
Jan 9, 2024 37,523.55 37,552.38 37,373.30 37,525.16 37,525.16 289,860,000
Jan 8, 2024 37,327.37 37,692.92 37,249.24 37,683.01 37,683.01 362,200,000
Jan 5, 2024 37,455.46 37,623.62 37,323.82 37,466.11 37,466.11 299,480,000
Jan 4, 2024 37,425.28 37,716.41 37,425.28 37,440.34 37,440.34 380,220,000
Jan 3, 2024 37,629.23 37,629.23 37,401.85 37,430.19 37,430.19 322,010,000
Jan 2, 2024 37,566.22 37,790.08 37,495.91 37,715.04 37,715.04 350,280,000
Dec 29, 2023 37,701.63 37,759.43 37,538.80 37,689.54 37,689.54 234,570,000
Dec 28, 2023 37,661.52 37,778.85 37,650.98 37,710.10 37,710.10 199,550,000
Dec 27, 2023 37,518.62 37,683.70 37,488.60 37,656.52 37,656.52 245,530,000
Dec 26, 2023 37,405.90 37,617.99 37,371.83 37,545.33 37,545.33 212,420,000
Dec 22, 2023 37,349.27 37,534.52 37,268.88 37,385.97 37,385.97 252,970,000
Dec 21, 2023 37,225.32 37,418.76 37,127.05 37,404.35 37,404.35 253,120,000
Dec 20, 2023 37,520.13 37,641.30 37,073.04 37,082.00 37,082.00 303,450,000
Dec 19, 2023 37,311.82 37,562.83 37,311.82 37,557.92 37,557.92 272,740,000
Dec 18, 2023 37,330.14 37,393.45 37,284.85 37,306.02 37,306.02 292,120,000
Dec 15, 2023 37,194.50 37,347.60 37,092.02 37,305.16 37,305.16 788,160,000
Dec 14, 2023 37,115.63 37,287.50 37,051.52 37,248.35 37,248.35 455,820,000
Dec 13, 2023 36,601.80 37,094.85 36,523.59 37,090.24 37,090.24 354,790,000
Dec 12, 2023 36,442.10 36,596.11 36,373.22 36,577.94 36,577.94 292,770,000
Dec 11, 2023 36,254.33 36,416.18 36,231.19 36,404.93 36,404.93 342,490,000
Dec 8, 2023 36,084.82 36,296.20 36,061.64 36,247.87 36,247.87 295,180,000
Dec 7, 2023 36,124.17 36,164.17 36,021.95 36,117.38 36,117.38 287,280,000
Dec 6, 2023 36,183.73 36,292.58 36,024.25 36,054.43 36,054.43 283,240,000
Dec 5, 2023 36,135.65 36,164.68 36,010.85 36,124.56 36,124.56 309,250,000
Dec 4, 2023 36,089.38 36,238.18 36,029.69 36,204.44 36,204.44 329,450,000
Dec 1, 2023 35,914.45 36,264.85 35,914.45 36,245.50 36,245.50 321,840,000
Nov 30, 2023 35,596.57 35,970.70 35,592.22 35,950.89 35,950.89 435,540,000
Nov 29, 2023 35,436.80 35,579.13 35,405.89 35,430.42 35,430.42 299,330,000
Nov 28, 2023 35,332.13 35,518.67 35,307.73 35,416.98 35,416.98 256,210,000
Nov 27, 2023 35,376.44 35,410.37 35,280.57 35,333.47 35,333.47 258,340,000
Nov 24, 2023 35,299.90 35,399.44 35,299.90 35,390.15 35,390.15 117,040,000
Nov 22, 2023 35,189.33 35,315.20 35,155.80 35,273.03 35,273.03 237,290,000
Nov 21, 2023 35,104.84 35,118.04 35,038.44 35,088.29 35,088.29 271,120,000
Nov 20, 2023 34,932.49 35,227.48 34,907.98 35,151.04 35,151.04 331,050,000
Nov 17, 2023 34,964.82 35,028.22 34,882.82 34,947.28 34,947.28 334,820,000
Nov 16, 2023 34,868.03 35,022.46 34,818.03 34,945.47 34,945.47 435,540,000
Nov 15, 2023 34,906.72 35,051.10 34,868.48 34,991.21 34,991.21 347,790,000
Nov 14, 2023 34,581.20 34,931.01 34,581.20 34,827.70 34,827.70 328,050,000
Nov 13, 2023 34,259.25 34,405.84 34,205.81 34,337.87 34,337.87 245,090,000
Nov 10, 2023 34,020.82 34,310.36 33,905.62 34,283.10 34,283.10 302,460,000
Nov 9, 2023 34,163.71 34,167.54 33,859.77 33,891.94 33,891.94 325,400,000
Nov 8, 2023 34,185.92 34,252.75 33,996.20 34,112.27 34,112.27 280,330,000
Nov 7, 2023 34,075.65 34,206.98 34,026.72 34,152.60 34,152.60 281,790,000
Nov 6, 2023 34,092.61 34,167.26 33,989.72 34,095.86 34,095.86 265,570,000
Nov 3, 2023 33,988.83 34,163.63 33,946.60 34,061.32 34,061.32 311,000,000
Nov 2, 2023 33,457.82 33,852.96 33,450.03 33,839.08 33,839.08 304,350,000
Nov 1, 2023 33,081.87 33,337.15 33,010.85 33,274.58 33,274.58 307,570,000
Oct 31, 2023 33,029.11 33,070.28 32,787.12 33,052.87 33,052.87 306,950,000
Oct 30, 2023 32,537.54 33,002.97 32,537.54 32,928.96 32,928.96 298,640,000
Oct 27, 2023 32,782.40 32,787.56 32,327.20 32,417.59 32,417.59 376,970,000
Oct 26, 2023 33,017.17 33,105.03 32,743.99 32,784.30 32,784.30 379,880,000
Oct 25, 2023 33,203.53 33,267.91 32,989.72 33,035.93 33,035.93 355,690,000
Oct 24, 2023 33,089.64 33,272.19 32,988.43 33,141.38 33,141.38 359,230,000
Oct 23, 2023 32,993.02 33,234.85 32,892.19 32,936.41 32,936.41 342,500,000
Oct 20, 2023 33,365.27 33,425.77 33,118.12 33,127.28 33,127.28 325,530,000
Oct 19, 2023 33,669.52 33,852.39 33,368.58 33,414.17 33,414.17 304,320,000
Oct 18, 2023 33,960.25 33,991.51 33,598.64 33,665.08 33,665.08 285,410,000
Oct 17, 2023 33,869.84 34,147.63 33,854.70 33,997.65 33,997.65 281,010,000
Oct 16, 2023 33,832.42 34,088.98 33,832.42 33,984.54 33,984.54 270,060,000
Oct 13, 2023 33,733.34 33,957.72 33,551.58 33,670.29 33,670.29 306,340,000
Oct 12, 2023 33,845.65 33,863.80 33,455.60 33,631.14 33,631.14 289,160,000
Oct 11, 2023 33,822.20 33,882.55 33,612.25 33,804.87 33,804.87 256,560,000
Oct 10, 2023 33,683.41 33,898.22 33,604.32 33,739.30 33,739.30 255,640,000
Oct 9, 2023 33,259.84 33,631.81 33,253.69 33,604.65 33,604.65 228,760,000
Oct 6, 2023 33,040.70 33,557.69 32,846.94 33,407.58 33,407.58 332,990,000
Oct 5, 2023 33,099.23 33,174.38 32,941.56 33,119.57 33,119.57 277,250,000
Oct 4, 2023 33,034.18 33,156.45 32,873.23 33,129.55 33,129.55 287,030,000
Oct 3, 2023 33,318.84 33,398.54 32,916.20 33,002.38 33,002.38 293,450,000
Oct 2, 2023 33,455.50 33,511.91 33,219.56 33,433.35 33,433.35 275,630,000
Sep 29, 2023 33,882.61 33,893.68 33,407.45 33,507.50 33,507.50 319,830,000
Sep 28, 2023 33,519.44 33,777.90 33,473.50 33,666.34 33,666.34 275,610,000
Sep 27, 2023 33,682.81 33,731.65 33,306.30 33,550.27 33,550.27 300,330,000
Sep 26, 2023 33,862.68 33,879.93 33,569.60 33,618.88 33,618.88 280,100,000
Sep 25, 2023 33,907.59 34,017.53 33,780.67 34,006.88 34,006.88 229,450,000
Sep 22, 2023 34,077.08 34,156.15 33,947.24 33,963.84 33,963.84 268,760,000
Sep 21, 2023 34,332.23 34,378.30 34,058.72 34,070.42 34,070.42 331,930,000
Sep 20, 2023 34,575.50 34,776.28 34,434.29 34,440.88 34,440.88 291,650,000
Sep 19, 2023 34,571.84 34,597.56 34,311.69 34,517.73 34,517.73 282,830,000
Sep 18, 2023 34,612.29 34,725.06 34,545.35 34,624.30 34,624.30 252,700,000
Sep 15, 2023 34,902.04 34,902.04 34,572.27 34,618.24 34,618.24 582,160,000
Sep 14, 2023 34,687.50 34,977.97 34,687.50 34,907.11 34,907.11 305,180,000
Sep 13, 2023 34,667.28 34,767.11 34,509.95 34,575.53 34,575.53 295,480,000
Sep 12, 2023 34,620.02 34,852.61 34,560.55 34,645.99 34,645.99 318,670,000
Sep 11, 2023 34,650.01 34,784.52 34,578.59 34,663.72 34,663.72 291,720,000
Sep 8, 2023 34,487.41 34,627.85 34,473.57 34,576.59 34,576.59 293,990,000
Sep 7, 2023 34,351.18 34,560.86 34,351.18 34,500.73 34,500.73 386,980,000
Sep 6, 2023 34,611.68 34,611.68 34,291.56 34,443.19 34,443.19 308,900,000
Sep 5, 2023 34,843.22 34,871.26 34,635.63 34,641.97 34,641.97 283,540,000
Sep 1, 2023 34,876.24 34,979.18 34,720.70 34,837.71 34,837.71 286,370,000
Aug 31, 2023 34,909.09 35,070.21 34,719.77 34,721.91 34,721.91 341,900,000
Aug 30, 2023 34,847.80 35,025.57 34,811.74 34,890.24 34,890.24 236,070,000
Aug 29, 2023 34,531.12 34,864.42 34,531.12 34,852.67 34,852.67 262,550,000
Aug 28, 2023 34,441.64 34,652.91 34,441.64 34,559.98 34,559.98 224,640,000
Aug 25, 2023 34,217.06 34,441.91 34,029.22 34,346.90 34,346.90 257,440,000
Aug 24, 2023 34,439.83 34,694.68 34,093.65 34,099.42 34,099.42 342,520,000
Aug 23, 2023 34,338.59 34,534.72 34,321.00 34,472.98 34,472.98 360,610,000
Aug 22, 2023 34,494.17 34,514.04 34,256.84 34,288.83 34,288.83 279,200,000
Aug 21, 2023 34,531.28 34,570.96 34,248.46 34,463.69 34,463.69 396,490,000
Aug 18, 2023 34,368.36 34,587.07 34,263.19 34,500.66 34,500.66 320,680,000
Aug 17, 2023 34,829.61 34,888.48 34,440.73 34,474.83 34,474.83 392,850,000
Aug 16, 2023 34,914.96 35,133.56 34,757.37 34,765.74 34,765.74 332,310,000
Aug 15, 2023 35,219.37 35,219.37 34,908.50 34,946.39 34,946.39 323,920,000
Aug 14, 2023 35,273.89 35,335.45 35,169.97 35,307.63 35,307.63 300,250,000
Aug 11, 2023 35,111.36 35,354.60 35,059.99 35,281.40 35,281.40 277,840,000
Aug 10, 2023 35,231.54 35,578.58 35,107.60 35,176.15 35,176.15 337,110,000
Aug 9, 2023 35,324.28 35,370.89 35,058.73 35,123.36 35,123.36 306,680,000
Aug 8, 2023 35,345.40 35,346.64 35,007.41 35,314.49 35,314.49 303,840,000
Aug 7, 2023 35,125.60 35,497.38 35,125.60 35,473.13 35,473.13 300,150,000
Aug 4, 2023 35,230.13 35,506.88 35,033.76 35,065.62 35,065.62 338,290,000
Aug 3, 2023 35,194.56 35,348.20 35,122.32 35,215.89 35,215.89 254,960,000
Aug 2, 2023 35,551.92 35,551.92 35,226.26 35,282.52 35,282.52 298,570,000
Aug 1, 2023 35,585.99 35,679.13 35,526.61 35,630.68 35,630.68 259,490,000
Jul 31, 2023 35,465.97 35,566.95 35,430.22 35,559.53 35,559.53 327,410,000
Jul 28, 2023 35,443.49 35,565.51 35,355.15 35,459.29 35,459.29 369,000,000
Jul 27, 2023 35,558.79 35,645.35 35,216.58 35,282.72 35,282.72 352,230,000
Jul 26, 2023 35,345.99 35,633.61 35,306.27 35,520.12 35,520.12 346,240,000
Jul 25, 2023 35,421.49 35,527.57 35,365.26 35,438.07 35,438.07 299,530,000
Jul 24, 2023 35,230.79 35,463.97 35,230.79 35,411.24 35,411.24 284,460,000
Jul 21, 2023 35,274.32 35,340.66 35,186.05 35,227.69 35,227.69 465,270,000
Jul 20, 2023 35,091.98 35,372.77 35,091.98 35,225.18 35,225.18 340,880,000
Jul 19, 2023 34,991.21 35,234.05 34,991.21 35,061.21 35,061.21 365,130,000
Jul 18, 2023 34,597.08 34,986.36 34,530.61 34,951.93 34,951.93 385,940,000
Jul 17, 2023 34,499.74 34,665.15 34,418.72 34,585.35 34,585.35 359,780,000
Jul 14, 2023 34,425.33 34,592.26 34,425.33 34,509.03 34,509.03 293,540,000
Jul 13, 2023 34,412.31 34,482.26 34,365.33 34,395.14 34,395.14 267,180,000
Jul 12, 2023 34,395.28 34,586.94 34,308.78 34,347.43 34,347.43 331,410,000
Jul 11, 2023 34,056.94 34,288.87 33,993.01 34,261.42 34,261.42 278,940,000
Jul 10, 2023 33,705.68 33,958.36 33,705.68 33,944.40 33,944.40 299,200,000
Jul 7, 2023 33,837.07 34,036.38 33,716.75 33,734.88 33,734.88 272,730,000
Jul 6, 2023 34,171.39 34,171.39 33,771.47 33,922.26 33,922.26 293,840,000
Jul 5, 2023 34,344.72 34,376.11 34,226.98 34,288.64 34,288.64 274,570,000
Jul 3, 2023 34,369.78 34,465.60 34,286.54 34,418.47 34,418.47 157,590,000
Jun 30, 2023 34,269.92 34,467.35 34,269.92 34,407.60 34,407.60 351,060,000
Jun 29, 2023 33,854.57 34,147.68 33,828.63 34,122.42 34,122.42 279,940,000
Jun 28, 2023 33,881.38 33,903.76 33,755.92 33,852.66 33,852.66 268,050,000
Jun 27, 2023 33,739.03 33,975.65 33,730.39 33,926.74 33,926.74 293,210,000
Jun 26, 2023 33,730.79 33,819.49 33,610.32 33,714.71 33,714.71 265,330,000
Jun 23, 2023 33,835.66 33,835.66 33,646.49 33,727.43 33,727.43 379,800,000
Jun 22, 2023 33,900.47 34,003.56 33,835.39 33,946.71 33,946.71 275,600,000
Jun 21, 2023 33,990.56 34,097.93 33,876.17 33,951.52 33,951.52 323,690,000
Jun 20, 2023 34,206.66 34,206.66 33,915.93 34,053.87 34,053.87 334,810,000
Jun 16, 2023 34,464.02 34,588.68 34,285.69 34,299.12 34,299.12 595,230,000
Jun 15, 2023 33,945.98 34,488.98 33,945.98 34,408.06 34,408.06 361,400,000
Jun 14, 2023 34,044.70 34,151.42 33,783.55 33,979.33 33,979.33 354,910,000
Jun 13, 2023 34,111.08 34,310.28 34,107.98 34,212.12 34,212.12 308,790,000
Jun 12, 2023 33,906.80 34,077.84 33,878.46 34,066.33 34,066.33 308,130,000
Jun 9, 2023 33,852.44 33,975.32 33,787.16 33,876.78 33,876.78 262,310,000
Jun 8, 2023 33,656.98 33,873.81 33,630.04 33,833.61 33,833.61 269,160,000
Jun 7, 2023 33,562.47 33,708.78 33,546.11 33,665.02 33,665.02 347,400,000
Jun 6, 2023 33,547.67 33,631.25 33,399.69 33,573.28 33,573.28 294,070,000
Jun 5, 2023 33,771.13 33,804.22 33,552.79 33,562.86 33,562.86 367,170,000
Jun 2, 2023 33,187.58 33,805.00 33,187.58 33,762.76 33,762.76 383,590,000
Jun 1, 2023 32,929.85 33,167.75 32,704.51 33,061.57 33,061.57 349,460,000
May 31, 2023 32,948.71 32,984.83 32,739.73 32,908.27 32,908.27 689,990,000
May 30, 2023 33,103.65 33,132.70 32,893.97 33,042.78 33,042.78 322,700,000
May 26, 2023 32,795.50 33,162.06 32,795.50 33,093.34 33,093.34 330,290,000
May 25, 2023 32,854.26 32,870.43 32,586.56 32,764.65 32,764.65 364,670,000
May 24, 2023 33,021.76 33,031.75 32,752.44 32,799.92 32,799.92 246,180,000
May 23, 2023 33,190.60 33,310.17 33,013.29 33,055.51 33,055.51 291,550,000
May 22, 2023 33,408.54 33,512.30 33,207.85 33,286.58 33,286.58 268,900,000
May 19, 2023 33,582.95 33,652.90 33,336.66 33,426.63 33,426.63 315,210,000
May 18, 2023 33,374.56 33,579.91 33,212.09 33,535.91 33,535.91 333,070,000
May 17, 2023 33,092.48 33,472.38 33,050.41 33,420.77 33,420.77 307,130,000
May 16, 2023 33,275.37 33,290.85 33,006.19 33,012.14 33,012.14 246,680,000
May 15, 2023 33,321.21 33,400.30 33,161.93 33,348.60 33,348.60 224,020,000
May 12, 2023 33,370.58 33,406.40 33,110.61 33,300.62 33,300.62 227,570,000
May 11, 2023 33,383.89 33,389.88 33,127.70 33,309.51 33,309.51 298,000,000
May 10, 2023 33,707.20 33,772.09 33,239.45 33,531.33 33,531.33 271,180,000
May 9, 2023 33,589.85 33,656.40 33,509.72 33,561.81 33,561.81 232,940,000
May 8, 2023 33,715.15 33,747.49 33,509.23 33,618.69 33,618.69 225,680,000
May 5, 2023 33,248.55 33,748.43 33,248.55 33,674.38 33,674.38 316,350,000
May 4, 2023 33,347.78 33,354.86 32,937.50 33,127.74 33,127.74 305,160,000
May 3, 2023 33,726.64 33,811.84 33,396.05 33,414.24 33,414.24 286,900,000
May 2, 2023 34,017.62 34,017.75 33,436.66 33,684.53 33,684.53 274,460,000
May 1, 2023 34,116.81 34,257.83 34,030.14 34,051.70 34,051.70 244,190,000
Apr 28, 2023 33,797.43 34,104.56 33,728.40 34,098.16 34,098.16 354,310,000
Apr 27, 2023 33,381.66 33,859.75 33,374.65 33,826.16 33,826.16 343,240,000
Apr 26, 2023 33,596.34 33,645.83 33,235.85 33,301.87 33,301.87 321,170,000
Apr 25, 2023 33,828.34 33,875.49 33,525.39 33,530.83 33,530.83 297,880,000
Apr 24, 2023 33,805.04 33,891.15 33,726.09 33,875.40 33,875.40 252,020,000
Apr 21, 2023 33,793.60 33,858.83 33,688.57 33,808.96 33,808.96 291,080,000
Apr 20, 2023 33,740.60 33,875.39 33,677.74 33,786.62 33,786.62 307,910,000
Apr 19, 2023 33,889.83 33,957.98 33,814.65 33,897.01 33,897.01 251,490,000
Apr 18, 2023 33,965.16 34,018.62 33,791.89 33,976.63 33,976.63 253,570,000

Related Tickers

^GSPC S&P 500
5,022.21
-0.58%
 
^IXIC NASDAQ Composite
15,683.37
-1.15%
 
^NYA NYSE COMPOSITE (DJ)
17,403.44
-0.06%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,829.24
-0.37%
 
^BUK100P Cboe UK 100
785.06
0.00%
 
^RUT Russell 2000
1,947.95
-0.99%
 
^VIX CBOE Volatility Index
18.21
-1.03%
 
^FTSE FTSE 100
7,847.99
0.00%
 
^GDAXI DAX PERFORMANCE-INDEX
17,770.02
+0.02%
 
^FCHI CAC 40
7,981.51
+0.62%
 
^STOXX50E ESTX 50 PR.EUR
4,914.13
-0.06%
 
^N100 Euronext 100 Index
1,494.71
-0.48%
 
^BFX BEL 20
3,794.57
-0.06%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,079.70
+0.31%
 
^HSI HANG SENG INDEX
16,413.79
+1.00%
 
000001.SS SSE Composite Index
3,073.08
+0.06%
 
399001.SZ Shenzhen Index
9,375.85
-0.06%
 
^STI STI Index
3,192.64
+1.20%
 
^AXJO S&P/ASX 200
7,642.10
+0.48%
 
^AORD ALL ORDINARIES
7,898.90
+0.48%
 
^BSESN S&P BSE SENSEX
73,459.20
+0.71%
 
^JKSE IDX COMPOSITE
7,163.69
+0.46%
 
^KLSE FTSE Bursa Malaysia KLCI
1,546.06
+0.37%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,836.04
-0.33%
 
^KS11 KOSPI Composite Index
2,634.70
+1.95%
 
^TWII TSEC weighted index
20,301.20
+0.43%
 
^GSPTSE S&P/TSX Composite index
21,656.05
+0.06%
 
^BVSP IBOVESPA
124,171.15
-0.17%
 
^MXX IPC MEXICO
55,415.69
-0.68%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,912.66
0.00%
 
^CASE30 EGX 30 Price Return Index
29,667.70
+0.91%
 
^JN0U.JO Top 40 USD Net TRI Index
3,774.69
0.00%