NYSE - Delayed Quote • USD
As of 3:13 PM EDT. Market Open.
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Download
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 |
---|---|---|---|---|---|---|
Jun 3, 2024 | 2,982.86 | 3,003.21 | 2,941.78 | 2,958.42 | 2,958.42 | - |
May 31, 2024 | 2,949.54 | 2,983.08 | 2,942.35 | 2,982.86 | 2,982.86 | - |
May 30, 2024 | 2,919.56 | 2,955.02 | 2,919.56 | 2,949.54 | 2,949.54 | - |
May 29, 2024 | 2,957.40 | 2,957.40 | 2,916.24 | 2,919.56 | 2,919.56 | - |
May 28, 2024 | 2,976.67 | 2,986.73 | 2,950.15 | 2,957.40 | 2,957.40 | - |
May 24, 2024 | 2,951.94 | 2,978.22 | 2,951.94 | 2,976.67 | 2,976.67 | - |
May 23, 2024 | 2,990.09 | 2,999.76 | 2,946.87 | 2,951.94 | 2,951.94 | - |
May 22, 2024 | 3,014.51 | 3,014.51 | 2,981.55 | 2,990.09 | 2,990.09 | - |
May 21, 2024 | 3,019.65 | 3,019.65 | 3,006.63 | 3,014.51 | 3,014.51 | - |
May 20, 2024 | 3,016.25 | 3,028.72 | 3,013.59 | 3,019.65 | 3,019.65 | - |
May 17, 2024 | 3,014.57 | 3,019.21 | 3,007.23 | 3,016.25 | 3,016.25 | - |
May 16, 2024 | 3,040.28 | 3,040.28 | 3,014.21 | 3,014.57 | 3,014.57 | - |
May 15, 2024 | 3,020.39 | 3,045.75 | 3,020.39 | 3,040.28 | 3,040.28 | - |
May 14, 2024 | 2,991.17 | 3,023.03 | 2,991.17 | 3,020.39 | 3,020.39 | - |
May 13, 2024 | 2,993.96 | 3,019.01 | 2,990.38 | 2,991.17 | 2,991.17 | - |
May 10, 2024 | 2,996.37 | 3,007.32 | 2,987.57 | 2,993.96 | 2,993.96 | - |
May 9, 2024 | 2,967.91 | 2,997.05 | 2,965.38 | 2,996.37 | 2,996.37 | - |
May 8, 2024 | 2,975.87 | 2,975.87 | 2,957.48 | 2,967.91 | 2,967.91 | - |
May 7, 2024 | 2,970.04 | 2,992.81 | 2,970.04 | 2,975.87 | 2,975.87 | - |
May 6, 2024 | 2,929.04 | 2,970.62 | 2,929.04 | 2,970.04 | 2,970.04 | - |
May 3, 2024 | 2,900.70 | 2,952.70 | 2,900.70 | 2,929.04 | 2,929.04 | - |
May 2, 2024 | 2,864.35 | 2,905.04 | 2,860.83 | 2,900.70 | 2,900.70 | - |
May 1, 2024 | 2,861.11 | 2,910.33 | 2,852.27 | 2,864.35 | 2,864.35 | - |
Apr 30, 2024 | 2,912.22 | 2,912.22 | 2,860.73 | 2,861.11 | 2,861.11 | - |
Apr 29, 2024 | 2,895.24 | 2,918.40 | 2,895.24 | 2,912.22 | 2,912.22 | - |
Apr 26, 2024 | 2,886.89 | 2,908.01 | 2,882.55 | 2,895.24 | 2,895.24 | - |
Apr 25, 2024 | 2,900.88 | 2,900.88 | 2,855.31 | 2,886.89 | 2,886.89 | - |
Apr 24, 2024 | 2,899.42 | 2,912.42 | 2,881.11 | 2,900.88 | 2,900.88 | - |
Apr 23, 2024 | 2,862.97 | 2,908.34 | 2,862.97 | 2,899.42 | 2,899.42 | - |
Apr 22, 2024 | 2,836.88 | 2,879.65 | 2,833.91 | 2,862.97 | 2,862.97 | - |
Apr 19, 2024 | 2,825.94 | 2,845.15 | 2,818.91 | 2,836.88 | 2,836.88 | - |
Apr 18, 2024 | 2,831.24 | 2,856.40 | 2,818.01 | 2,825.94 | 2,825.94 | - |
Apr 17, 2024 | 2,854.87 | 2,871.44 | 2,831.07 | 2,831.24 | 2,831.24 | - |
Apr 16, 2024 | 2,868.88 | 2,868.88 | 2,836.45 | 2,854.87 | 2,854.87 | - |
Apr 15, 2024 | 2,899.72 | 2,930.64 | 2,859.87 | 2,868.88 | 2,868.88 | - |
Apr 12, 2024 | 2,946.58 | 2,946.58 | 2,891.39 | 2,899.72 | 2,899.72 | - |
Apr 11, 2024 | 2,945.15 | 2,954.89 | 2,927.23 | 2,946.58 | 2,946.58 | - |
Apr 10, 2024 | 3,005.12 | 3,005.12 | 2,935.04 | 2,945.15 | 2,945.15 | - |
Apr 9, 2024 | 3,001.92 | 3,015.88 | 2,982.63 | 3,005.12 | 3,005.12 | - |
Apr 8, 2024 | 2,989.16 | 3,010.48 | 2,989.16 | 3,001.92 | 3,001.92 | - |
Apr 5, 2024 | 2,964.61 | 2,996.82 | 2,963.42 | 2,989.16 | 2,989.16 | - |
Apr 4, 2024 | 2,996.31 | 3,024.13 | 2,958.47 | 2,964.61 | 2,964.61 | - |
Apr 3, 2024 | 2,986.19 | 3,001.12 | 2,976.42 | 2,996.31 | 2,996.31 | - |
Apr 2, 2024 | 3,024.81 | 3,024.81 | 2,973.95 | 2,986.19 | 2,986.19 | - |
Apr 1, 2024 | 3,046.36 | 3,047.47 | 3,022.62 | 3,024.81 | 3,024.81 | - |
Mar 28, 2024 | 3,034.34 | 3,056.49 | 3,034.34 | 3,046.36 | 3,046.36 | - |
Mar 27, 2024 | 2,985.39 | 3,034.35 | 2,985.39 | 3,034.34 | 3,034.34 | - |
Mar 26, 2024 | 2,990.63 | 3,003.17 | 2,985.16 | 2,985.39 | 2,985.39 | - |
Mar 25, 2024 | 2,991.26 | 3,005.87 | 2,990.32 | 2,990.63 | 2,990.63 | - |
Mar 22, 2024 | 3,013.24 | 3,015.18 | 2,987.76 | 2,991.26 | 2,991.26 | - |
Mar 21, 2024 | 2,979.59 | 3,018.65 | 2,979.59 | 3,013.24 | 3,013.24 | - |
Mar 20, 2024 | 2,939.67 | 2,985.87 | 2,935.02 | 2,979.59 | 2,979.59 | - |
Mar 19, 2024 | 2,918.02 | 2,942.13 | 2,912.64 | 2,939.67 | 2,939.67 | - |
Mar 18, 2024 | 2,923.76 | 2,934.49 | 2,917.42 | 2,918.02 | 2,918.02 | - |
Mar 15, 2024 | 2,926.30 | 2,938.38 | 2,911.83 | 2,923.76 | 2,923.76 | - |
Mar 14, 2024 | 2,963.78 | 2,964.52 | 2,907.06 | 2,926.30 | 2,926.30 | - |
Mar 13, 2024 | 2,953.64 | 2,973.92 | 2,953.64 | 2,963.78 | 2,963.78 | - |
Mar 12, 2024 | 2,938.99 | 2,959.92 | 2,932.71 | 2,953.64 | 2,953.64 | - |
Mar 11, 2024 | 2,952.39 | 2,952.39 | 2,922.76 | 2,938.99 | 2,938.99 | - |
Mar 8, 2024 | 2,968.54 | 2,994.56 | 2,946.32 | 2,952.39 | 2,952.39 | - |
Mar 7, 2024 | 2,940.49 | 2,971.54 | 2,940.49 | 2,968.54 | 2,968.54 | - |
Mar 6, 2024 | 2,921.40 | 2,950.53 | 2,921.40 | 2,940.49 | 2,940.49 | - |
Mar 5, 2024 | 2,930.66 | 2,936.70 | 2,909.70 | 2,921.40 | 2,921.40 | - |
Mar 4, 2024 | 2,910.66 | 2,945.86 | 2,910.66 | 2,930.66 | 2,930.66 | - |
Mar 1, 2024 | 2,890.67 | 2,911.60 | 2,880.62 | 2,910.66 | 2,910.66 | - |
Feb 29, 2024 | 2,867.04 | 2,896.67 | 2,867.04 | 2,890.67 | 2,890.67 | - |
Feb 28, 2024 | 2,866.76 | 2,875.32 | 2,849.06 | 2,867.04 | 2,867.04 | - |
Feb 27, 2024 | 2,854.48 | 2,868.40 | 2,854.48 | 2,866.76 | 2,866.76 | - |
Feb 26, 2024 | 2,858.02 | 2,868.77 | 2,847.27 | 2,854.48 | 2,854.48 | - |
Feb 23, 2024 | 2,855.10 | 2,866.85 | 2,846.57 | 2,858.02 | 2,858.02 | - |
Feb 22, 2024 | 2,813.17 | 2,858.07 | 2,813.17 | 2,855.10 | 2,855.10 | - |
Feb 21, 2024 | 2,807.96 | 2,814.77 | 2,794.93 | 2,813.17 | 2,813.17 | - |
Feb 20, 2024 | 2,828.30 | 2,828.30 | 2,795.69 | 2,807.96 | 2,807.96 | - |
Feb 16, 2024 | 2,854.81 | 2,857.03 | 2,828.20 | 2,828.30 | 2,828.30 | - |
Feb 15, 2024 | 2,804.92 | 2,857.94 | 2,804.92 | 2,854.81 | 2,854.81 | - |
Feb 14, 2024 | 2,765.08 | 2,809.64 | 2,765.08 | 2,804.92 | 2,804.92 | - |
Feb 13, 2024 | 2,834.34 | 2,834.34 | 2,745.23 | 2,765.08 | 2,765.08 | - |
Feb 12, 2024 | 2,808.47 | 2,844.57 | 2,808.47 | 2,834.34 | 2,834.34 | - |
Feb 9, 2024 | 2,787.40 | 2,809.69 | 2,786.21 | 2,808.47 | 2,808.47 | - |
Feb 8, 2024 | 2,762.35 | 2,789.00 | 2,760.26 | 2,787.40 | 2,787.40 | - |
Feb 7, 2024 | 2,749.42 | 2,773.70 | 2,740.84 | 2,762.35 | 2,762.35 | - |
Feb 6, 2024 | 2,736.36 | 2,751.14 | 2,733.24 | 2,749.42 | 2,749.42 | - |
Feb 5, 2024 | 2,767.15 | 2,767.15 | 2,715.33 | 2,736.36 | 2,736.36 | - |
Feb 2, 2024 | 2,767.42 | 2,778.85 | 2,734.77 | 2,767.15 | 2,767.15 | - |
Feb 1, 2024 | 2,732.18 | 2,768.66 | 2,716.83 | 2,767.42 | 2,767.42 | - |
Jan 31, 2024 | 2,783.54 | 2,788.16 | 2,730.37 | 2,732.18 | 2,732.18 | - |
Jan 30, 2024 | 2,789.24 | 2,790.55 | 2,773.55 | 2,783.54 | 2,783.54 | - |
Jan 29, 2024 | 2,763.77 | 2,789.34 | 2,755.46 | 2,789.24 | 2,789.24 | - |
Jan 26, 2024 | 2,759.99 | 2,777.80 | 2,757.88 | 2,763.77 | 2,763.77 | - |
Jan 25, 2024 | 2,744.11 | 2,771.23 | 2,744.11 | 2,759.99 | 2,759.99 | - |
Jan 24, 2024 | 2,761.00 | 2,784.05 | 2,741.89 | 2,744.11 | 2,744.11 | - |
Jan 23, 2024 | 2,771.77 | 2,788.87 | 2,752.51 | 2,761.00 | 2,761.00 | - |
Jan 22, 2024 | 2,740.96 | 2,778.40 | 2,740.96 | 2,771.77 | 2,771.77 | - |
Jan 19, 2024 | 2,713.64 | 2,742.93 | 2,704.42 | 2,740.96 | 2,740.96 | - |
Jan 18, 2024 | 2,691.79 | 2,715.50 | 2,686.77 | 2,713.64 | 2,713.64 | - |
Jan 17, 2024 | 2,711.02 | 2,711.02 | 2,677.80 | 2,691.79 | 2,691.79 | - |
Jan 16, 2024 | 2,728.63 | 2,728.63 | 2,697.81 | 2,711.02 | 2,711.02 | - |
Jan 12, 2024 | 2,730.59 | 2,760.14 | 2,720.61 | 2,728.63 | 2,728.63 | - |
Jan 11, 2024 | 2,737.17 | 2,737.17 | 2,704.58 | 2,730.59 | 2,730.59 | - |
Jan 10, 2024 | 2,730.51 | 2,740.68 | 2,717.28 | 2,737.17 | 2,737.17 | - |
Jan 9, 2024 | 2,747.49 | 2,747.49 | 2,717.61 | 2,730.51 | 2,730.51 | - |
Jan 8, 2024 | 2,712.50 | 2,747.50 | 2,704.95 | 2,747.49 | 2,747.49 | - |
Jan 5, 2024 | 2,704.04 | 2,729.81 | 2,690.61 | 2,712.50 | 2,712.50 | - |
Jan 4, 2024 | 2,708.80 | 2,720.09 | 2,702.14 | 2,704.04 | 2,704.04 | - |
Jan 3, 2024 | 2,772.13 | 2,772.13 | 2,707.32 | 2,708.80 | 2,708.80 | - |
Jan 2, 2024 | 2,781.54 | 2,788.51 | 2,759.22 | 2,772.13 | 2,772.13 | - |
Dec 29, 2023 | 2,807.00 | 2,807.00 | 2,781.07 | 2,781.54 | 2,781.54 | - |
Dec 28, 2023 | 2,809.23 | 2,813.20 | 2,798.85 | 2,807.00 | 2,807.00 | - |
Dec 27, 2023 | 2,808.79 | 2,817.66 | 2,802.08 | 2,809.23 | 2,809.23 | - |
Dec 26, 2023 | 2,787.53 | 2,817.96 | 2,787.53 | 2,808.79 | 2,808.79 | - |
Dec 22, 2023 | 2,778.12 | 2,800.99 | 2,776.88 | 2,787.53 | 2,787.53 | - |
Dec 21, 2023 | 2,741.51 | 2,779.17 | 2,741.51 | 2,778.12 | 2,778.12 | - |
Dec 20, 2023 | 2,784.41 | 2,799.56 | 2,741.36 | 2,741.51 | 2,741.51 | - |
Dec 19, 2023 | 2,750.43 | 2,786.45 | 2,750.43 | 2,784.41 | 2,784.41 | - |
Dec 18, 2023 | 2,745.60 | 2,760.80 | 2,744.39 | 2,750.43 | 2,750.43 | - |
Dec 15, 2023 | 2,770.93 | 2,770.93 | 2,738.43 | 2,745.60 | 2,745.60 | - |
Dec 14, 2023 | 2,706.73 | 2,779.45 | 2,706.73 | 2,770.93 | 2,770.93 | - |
Dec 13, 2023 | 2,640.50 | 2,707.19 | 2,629.57 | 2,706.73 | 2,706.73 | - |
Dec 12, 2023 | 2,645.95 | 2,651.72 | 2,630.92 | 2,640.50 | 2,640.50 | - |
Dec 11, 2023 | 2,632.09 | 2,648.55 | 2,629.81 | 2,645.95 | 2,645.95 | - |
Dec 8, 2023 | 2,620.68 | 2,642.57 | 2,616.81 | 2,632.09 | 2,632.09 | - |
Dec 7, 2023 | 2,606.37 | 2,620.71 | 2,603.00 | 2,620.68 | 2,620.68 | - |
Dec 6, 2023 | 2,610.62 | 2,648.06 | 2,605.16 | 2,606.37 | 2,606.37 | - |
Dec 5, 2023 | 2,646.08 | 2,646.08 | 2,607.00 | 2,610.62 | 2,610.62 | - |
Dec 4, 2023 | 2,625.58 | 2,647.97 | 2,613.31 | 2,646.08 | 2,646.08 | - |
Dec 1, 2023 | 2,563.62 | 2,626.38 | 2,555.59 | 2,625.58 | 2,625.58 | - |
Nov 30, 2023 | 2,549.01 | 2,565.87 | 2,543.95 | 2,563.62 | 2,563.62 | - |
Nov 29, 2023 | 2,539.24 | 2,574.39 | 2,539.24 | 2,549.01 | 2,549.01 | - |
Nov 28, 2023 | 2,556.86 | 2,558.92 | 2,537.38 | 2,539.24 | 2,539.24 | - |
Nov 27, 2023 | 2,560.33 | 2,561.63 | 2,541.23 | 2,556.86 | 2,556.86 | - |
Nov 24, 2023 | 2,549.05 | 2,564.00 | 2,545.86 | 2,560.33 | 2,560.33 | - |
Nov 22, 2023 | 2,534.25 | 2,557.67 | 2,534.25 | 2,549.05 | 2,549.05 | - |
Nov 21, 2023 | 2,546.88 | 2,546.88 | 2,533.23 | 2,534.25 | 2,534.25 | - |
Nov 20, 2023 | 2,536.78 | 2,552.32 | 2,525.75 | 2,546.88 | 2,546.88 | - |
Nov 17, 2023 | 2,515.57 | 2,541.18 | 2,515.57 | 2,536.78 | 2,536.78 | - |
Nov 16, 2023 | 2,541.96 | 2,541.96 | 2,507.64 | 2,515.57 | 2,515.57 | - |
Nov 15, 2023 | 2,530.27 | 2,568.20 | 2,530.27 | 2,541.96 | 2,541.96 | - |
Nov 14, 2023 | 2,436.25 | 2,536.59 | 2,436.25 | 2,530.27 | 2,530.27 | - |
Nov 13, 2023 | 2,439.62 | 2,443.01 | 2,424.90 | 2,436.25 | 2,436.25 | - |
Nov 10, 2023 | 2,409.27 | 2,439.80 | 2,407.50 | 2,439.62 | 2,439.62 | - |
Nov 9, 2023 | 2,436.07 | 2,445.89 | 2,406.38 | 2,409.27 | 2,409.27 | - |
Nov 8, 2023 | 2,447.34 | 2,457.49 | 2,432.89 | 2,436.07 | 2,436.07 | - |
Nov 7, 2023 | 2,455.11 | 2,455.11 | 2,435.26 | 2,447.34 | 2,447.34 | - |
Nov 6, 2023 | 2,478.34 | 2,480.19 | 2,446.69 | 2,455.11 | 2,455.11 | - |
Nov 3, 2023 | 2,430.75 | 2,490.97 | 2,430.75 | 2,478.34 | 2,478.34 | - |
Nov 2, 2023 | 2,381.14 | 2,432.19 | 2,381.14 | 2,430.75 | 2,430.75 | - |
Nov 1, 2023 | 2,366.40 | 2,381.14 | 2,348.48 | 2,381.14 | 2,381.14 | - |
Oct 31, 2023 | 2,345.08 | 2,370.26 | 2,345.08 | 2,366.40 | 2,366.40 | - |
Oct 30, 2023 | 2,326.82 | 2,353.26 | 2,324.98 | 2,345.08 | 2,345.08 | - |
Oct 27, 2023 | 2,357.94 | 2,363.69 | 2,322.38 | 2,326.82 | 2,326.82 | - |
Oct 26, 2023 | 2,346.60 | 2,375.19 | 2,346.60 | 2,357.94 | 2,357.94 | - |
Oct 25, 2023 | 2,383.64 | 2,383.64 | 2,344.78 | 2,346.60 | 2,346.60 | - |
Oct 24, 2023 | 2,370.67 | 2,399.77 | 2,370.67 | 2,383.64 | 2,383.64 | - |
Oct 23, 2023 | 2,393.28 | 2,399.16 | 2,368.76 | 2,370.67 | 2,370.67 | - |
Oct 20, 2023 | 2,420.15 | 2,425.85 | 2,391.10 | 2,393.28 | 2,393.28 | - |
Oct 19, 2023 | 2,456.33 | 2,465.08 | 2,412.54 | 2,420.15 | 2,420.15 | - |
Oct 18, 2023 | 2,511.15 | 2,511.15 | 2,455.01 | 2,456.33 | 2,456.33 | - |
Oct 17, 2023 | 2,482.50 | 2,528.33 | 2,469.38 | 2,511.15 | 2,511.15 | - |
Oct 16, 2023 | 2,442.80 | 2,487.06 | 2,442.80 | 2,482.50 | 2,482.50 | - |
Oct 13, 2023 | 2,457.55 | 2,466.15 | 2,434.83 | 2,442.80 | 2,442.80 | - |
Oct 12, 2023 | 2,505.33 | 2,507.55 | 2,443.77 | 2,457.55 | 2,457.55 | - |
Oct 11, 2023 | 2,497.37 | 2,514.84 | 2,487.71 | 2,505.33 | 2,505.33 | - |
Oct 10, 2023 | 2,473.99 | 2,513.42 | 2,473.99 | 2,497.37 | 2,497.37 | - |
Oct 9, 2023 | 2,455.43 | 2,480.37 | 2,442.28 | 2,473.99 | 2,473.99 | - |
Oct 6, 2023 | 2,435.86 | 2,469.11 | 2,413.97 | 2,455.43 | 2,455.43 | - |
Oct 5, 2023 | 2,440.96 | 2,445.94 | 2,422.27 | 2,435.86 | 2,435.86 | - |
Oct 4, 2023 | 2,428.35 | 2,443.12 | 2,410.08 | 2,440.96 | 2,440.96 | - |
Oct 3, 2023 | 2,468.32 | 2,468.32 | 2,418.54 | 2,428.35 | 2,428.35 | - |
Oct 2, 2023 | 2,502.12 | 2,502.12 | 2,458.20 | 2,468.32 | 2,468.32 | - |
Sep 29, 2023 | 2,511.05 | 2,534.29 | 2,499.13 | 2,502.12 | 2,502.12 | - |
Sep 28, 2023 | 2,485.04 | 2,521.75 | 2,484.33 | 2,511.05 | 2,511.05 | - |
Sep 27, 2023 | 2,471.09 | 2,496.44 | 2,467.67 | 2,485.04 | 2,485.04 | - |
Sep 26, 2023 | 2,509.96 | 2,509.96 | 2,470.76 | 2,471.09 | 2,471.09 | - |
Sep 25, 2023 | 2,495.51 | 2,513.93 | 2,485.54 | 2,509.96 | 2,509.96 | - |
Sep 22, 2023 | 2,498.86 | 2,513.06 | 2,495.04 | 2,495.51 | 2,495.51 | - |
Sep 21, 2023 | 2,545.22 | 2,545.22 | 2,498.77 | 2,498.86 | 2,498.86 | - |
Sep 20, 2023 | 2,558.64 | 2,581.78 | 2,544.61 | 2,545.22 | 2,545.22 | - |
Sep 19, 2023 | 2,564.30 | 2,573.36 | 2,550.54 | 2,558.64 | 2,558.64 | - |
Sep 18, 2023 | 2,567.33 | 2,574.26 | 2,558.92 | 2,564.30 | 2,564.30 | - |
Sep 15, 2023 | 2,594.48 | 2,594.48 | 2,560.11 | 2,567.33 | 2,567.33 | - |
Sep 14, 2023 | 2,563.03 | 2,595.86 | 2,563.03 | 2,594.48 | 2,594.48 | - |
Sep 13, 2023 | 2,578.67 | 2,579.72 | 2,553.63 | 2,563.03 | 2,563.03 | - |
Sep 12, 2023 | 2,577.72 | 2,590.68 | 2,572.56 | 2,578.67 | 2,578.67 | - |
Sep 11, 2023 | 2,574.53 | 2,594.57 | 2,574.53 | 2,577.72 | 2,577.72 | - |
Sep 8, 2023 | 2,577.07 | 2,584.50 | 2,569.94 | 2,574.53 | 2,574.53 | - |
Sep 7, 2023 | 2,601.04 | 2,601.04 | 2,569.08 | 2,577.07 | 2,577.07 | - |
Sep 6, 2023 | 2,608.92 | 2,622.67 | 2,588.77 | 2,601.04 | 2,601.04 | - |
Sep 5, 2023 | 2,669.68 | 2,669.68 | 2,608.90 | 2,608.92 | 2,608.92 | - |
Sep 1, 2023 | 2,645.47 | 2,675.01 | 2,645.47 | 2,669.68 | 2,669.68 | - |
Aug 31, 2023 | 2,644.79 | 2,659.12 | 2,644.79 | 2,645.47 | 2,645.47 | - |
Aug 30, 2023 | 2,638.60 | 2,654.22 | 2,636.74 | 2,644.79 | 2,644.79 | - |
Aug 29, 2023 | 2,602.33 | 2,638.78 | 2,596.14 | 2,638.60 | 2,638.60 | - |
Aug 28, 2023 | 2,579.20 | 2,615.87 | 2,579.20 | 2,602.33 | 2,602.33 | - |
Aug 25, 2023 | 2,570.69 | 2,590.88 | 2,554.12 | 2,579.20 | 2,579.20 | - |
Aug 24, 2023 | 2,597.14 | 2,610.88 | 2,570.52 | 2,570.69 | 2,570.69 | - |
Aug 23, 2023 | 2,568.49 | 2,598.37 | 2,563.74 | 2,597.14 | 2,597.14 | - |
Aug 22, 2023 | 2,581.33 | 2,589.96 | 2,564.95 | 2,568.49 | 2,568.49 | - |
Aug 21, 2023 | 2,578.86 | 2,587.16 | 2,561.75 | 2,581.33 | 2,581.33 | - |
Aug 18, 2023 | 2,571.01 | 2,584.07 | 2,551.38 | 2,578.86 | 2,578.86 | - |
Aug 17, 2023 | 2,604.33 | 2,614.63 | 2,570.79 | 2,571.01 | 2,571.01 | - |
Aug 16, 2023 | 2,628.81 | 2,637.44 | 2,604.33 | 2,604.33 | 2,604.33 | - |
Aug 15, 2023 | 2,664.84 | 2,664.84 | 2,627.65 | 2,628.81 | 2,628.81 | - |
Aug 14, 2023 | 2,660.55 | 2,665.12 | 2,640.22 | 2,664.84 | 2,664.84 | - |
Aug 11, 2023 | 2,661.08 | 2,668.73 | 2,651.47 | 2,660.55 | 2,660.55 | - |
Aug 10, 2023 | 2,665.62 | 2,695.11 | 2,652.23 | 2,661.08 | 2,661.08 | - |
Aug 9, 2023 | 2,679.35 | 2,680.86 | 2,658.80 | 2,665.62 | 2,665.62 | - |
Aug 8, 2023 | 2,703.15 | 2,703.15 | 2,652.12 | 2,679.35 | 2,679.35 | - |
Aug 7, 2023 | 2,681.58 | 2,704.32 | 2,681.58 | 2,703.15 | 2,703.15 | - |
Aug 4, 2023 | 2,682.49 | 2,709.25 | 2,678.07 | 2,681.58 | 2,681.58 | - |
Aug 3, 2023 | 2,691.62 | 2,692.44 | 2,665.44 | 2,682.49 | 2,682.49 | - |
Aug 2, 2023 | 2,721.86 | 2,721.86 | 2,681.82 | 2,691.62 | 2,691.62 | - |
Aug 1, 2023 | 2,728.44 | 2,728.44 | 2,706.29 | 2,721.86 | 2,721.86 | - |
Jul 31, 2023 | 2,716.88 | 2,733.30 | 2,716.88 | 2,728.44 | 2,728.44 | - |
Jul 28, 2023 | 2,694.62 | 2,724.86 | 2,694.62 | 2,716.88 | 2,716.88 | - |
Jul 27, 2023 | 2,727.70 | 2,743.01 | 2,688.80 | 2,694.62 | 2,694.62 | - |
Jul 26, 2023 | 2,714.13 | 2,734.70 | 2,708.94 | 2,727.70 | 2,727.70 | - |
Jul 25, 2023 | 2,708.86 | 2,726.59 | 2,700.84 | 2,714.13 | 2,714.13 | - |
Jul 24, 2023 | 2,705.82 | 2,722.65 | 2,701.16 | 2,708.86 | 2,708.86 | - |
Jul 21, 2023 | 2,711.72 | 2,725.37 | 2,703.12 | 2,705.82 | 2,705.82 | - |
Jul 20, 2023 | 2,725.89 | 2,729.85 | 2,701.67 | 2,711.72 | 2,711.72 | - |
Jul 19, 2023 | 2,716.21 | 2,730.26 | 2,714.65 | 2,725.89 | 2,725.89 | - |
Jul 18, 2023 | 2,690.82 | 2,718.70 | 2,690.56 | 2,716.21 | 2,716.21 | - |
Jul 17, 2023 | 2,673.94 | 2,696.91 | 2,664.43 | 2,690.82 | 2,690.82 | - |
Jul 14, 2023 | 2,699.44 | 2,699.44 | 2,663.11 | 2,673.94 | 2,673.94 | - |
Jul 13, 2023 | 2,684.12 | 2,702.20 | 2,684.12 | 2,699.44 | 2,699.44 | - |
Jul 12, 2023 | 2,665.23 | 2,697.36 | 2,665.23 | 2,684.12 | 2,684.12 | - |
Jul 11, 2023 | 2,635.77 | 2,668.20 | 2,635.77 | 2,665.23 | 2,665.23 | - |
Jul 10, 2023 | 2,603.24 | 2,636.47 | 2,598.22 | 2,635.77 | 2,635.77 | - |
Jul 7, 2023 | 2,579.29 | 2,625.08 | 2,578.67 | 2,603.24 | 2,603.24 | - |
Jul 6, 2023 | 2,607.20 | 2,607.20 | 2,554.96 | 2,579.29 | 2,579.29 | - |
Jul 5, 2023 | 2,630.48 | 2,630.48 | 2,603.85 | 2,607.20 | 2,607.20 | - |
Jul 3, 2023 | 2,622.34 | 2,636.11 | 2,618.80 | 2,630.48 | 2,630.48 | - |
Jun 30, 2023 | 2,605.36 | 2,632.54 | 2,605.36 | 2,622.34 | 2,622.34 | - |
Jun 29, 2023 | 2,575.00 | 2,606.11 | 2,574.83 | 2,605.36 | 2,605.36 | - |
Jun 28, 2023 | 2,575.33 | 2,575.95 | 2,560.41 | 2,575.00 | 2,575.00 | - |
Jun 27, 2023 | 2,534.51 | 2,579.71 | 2,534.48 | 2,575.33 | 2,575.33 | - |
Jun 26, 2023 | 2,514.94 | 2,547.25 | 2,514.94 | 2,534.51 | 2,534.51 | - |
Jun 23, 2023 | 2,544.07 | 2,544.07 | 2,512.94 | 2,514.94 | 2,514.94 | - |
Jun 22, 2023 | 2,558.21 | 2,558.21 | 2,532.53 | 2,544.07 | 2,544.07 | - |
Jun 21, 2023 | 2,561.26 | 2,568.85 | 2,545.01 | 2,558.21 | 2,558.21 | - |
Jun 20, 2023 | 2,580.07 | 2,580.07 | 2,548.86 | 2,561.26 | 2,561.26 | - |
Jun 16, 2023 | 2,590.52 | 2,604.04 | 2,571.29 | 2,580.07 | 2,580.07 | - |
Jun 15, 2023 | 2,566.55 | 2,592.27 | 2,555.88 | 2,590.52 | 2,590.52 | - |
Jun 14, 2023 | 2,582.75 | 2,600.71 | 2,551.18 | 2,566.55 | 2,566.55 | - |
Jun 13, 2023 | 2,555.15 | 2,591.33 | 2,555.15 | 2,582.75 | 2,582.75 | - |
Jun 12, 2023 | 2,542.37 | 2,560.03 | 2,534.15 | 2,555.15 | 2,555.15 | - |
Jun 9, 2023 | 2,557.28 | 2,557.76 | 2,535.48 | 2,542.37 | 2,542.37 | - |
Jun 8, 2023 | 2,568.61 | 2,568.61 | 2,542.31 | 2,557.28 | 2,557.28 | - |
Jun 7, 2023 | 2,530.24 | 2,572.96 | 2,530.24 | 2,568.61 | 2,568.61 | - |
Jun 6, 2023 | 2,479.30 | 2,534.04 | 2,474.53 | 2,530.24 | 2,530.24 | - |
Jun 5, 2023 | 2,505.55 | 2,505.55 | 2,466.55 | 2,479.30 | 2,479.30 | - |
Related Tickers
^GSPC S&P 500
5,272.19
-0.10%
^DJI Dow Jones Industrial Average
38,495.76
-0.49%
^IXIC NASDAQ Composite
16,780.24
+0.27%
^NYA NYSE COMPOSITE (DJ)
17,983.83
-0.55%
^XAX NYSE AMEX COMPOSITE INDEX
4,807.28
-3.38%
^BUK100P Cboe UK 100
824.85
-0.12%
^RUT Russell 2000
2,058.18
-0.58%
^VIX CBOE Volatility Index
13.45
+4.10%
^FTSE FTSE 100
8,262.75
-0.15%
^GDAXI DAX PERFORMANCE-INDEX
18,608.16
+0.60%
^FCHI CAC 40
7,998.02
+0.06%
^STOXX50E ESTX 50 PR.EUR
5,003.54
+0.40%
^N100 Euronext 100 Index
1,535.05
+0.29%
^BFX BEL 20
3,932.76
+0.37%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,923.03
+1.13%
^HSI HANG SENG INDEX
18,403.04
+1.79%
000001.SS SSE Composite Index
3,078.49
-0.27%
399001.SZ Shenzhen Index
9,370.50
+0.07%
^STI STI Index
3,348.87
+0.37%
^AXJO S&P/ASX 200
7,761.00
+0.77%
^AORD ALL ORDINARIES
8,024.10
+0.67%
^BSESN S&P BSE SENSEX
76,468.78
+3.39%
^JKSE IDX COMPOSITE
7,036.19
-49.77%
^KLSE FTSE Bursa Malaysia KLCI
1,596.68
-0.47%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,867.29
+2.68%
^KS11 KOSPI Composite Index
2,682.52
+1.74%
^TWII TSEC weighted index
21,536.76
+1.71%
^GSPTSE S&P/TSX Composite index
22,113.55
-0.70%
^BVSP IBOVESPA
122,347.75
+0.20%
^MXX IPC MEXICO
51,483.28
-6.70%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
2,004.28
+0.92%
^CASE30 EGX 30 Price Return Index
26,834.50
-0.13%
^JN0U.JO Top 40 USD Net TRI Index
4,140.89
+2.94%