SNP - Delayed Quote • USD
At close: July 31 at 4:52 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
|---|---|---|---|---|---|---|
| Jul 31, 2024 | 5,505.59 | 5,551.51 | 5,493.75 | 5,522.30 | 5,522.30 | 4,546,910,000 |
| Jul 30, 2024 | 5,478.73 | 5,489.46 | 5,401.70 | 5,436.44 | 5,436.44 | 3,777,740,000 |
| Jul 29, 2024 | 5,476.55 | 5,487.74 | 5,444.44 | 5,463.54 | 5,463.54 | 3,379,970,000 |
| Jul 26, 2024 | 5,433.67 | 5,488.32 | 5,430.70 | 5,459.10 | 5,459.10 | 3,638,770,000 |
| Jul 25, 2024 | 5,428.70 | 5,491.59 | 5,390.95 | 5,399.22 | 5,399.22 | 4,592,120,000 |
| Jul 24, 2024 | 5,505.84 | 5,508.04 | 5,419.98 | 5,427.13 | 5,427.13 | 3,945,550,000 |
| Jul 23, 2024 | 5,565.30 | 5,585.34 | 5,550.90 | 5,555.74 | 5,555.74 | 3,500,210,000 |
| Jul 22, 2024 | 5,544.54 | 5,570.36 | 5,529.04 | 5,564.41 | 5,564.41 | 3,375,180,000 |
| Jul 19, 2024 | 5,543.37 | 5,557.50 | 5,497.04 | 5,505.00 | 5,505.00 | 3,760,570,000 |
| Jul 18, 2024 | 5,608.56 | 5,614.05 | 5,522.81 | 5,544.59 | 5,544.59 | 4,007,510,000 |
| Jul 17, 2024 | 5,610.07 | 5,622.49 | 5,584.81 | 5,588.27 | 5,588.27 | 4,246,450,000 |
| Jul 16, 2024 | 5,644.09 | 5,669.67 | 5,639.02 | 5,667.20 | 5,667.20 | 4,041,760,000 |
| Jul 15, 2024 | 5,638.16 | 5,666.94 | 5,614.75 | 5,631.22 | 5,631.22 | 3,620,470,000 |
| Jul 12, 2024 | 5,590.76 | 5,655.56 | 5,590.44 | 5,615.35 | 5,615.35 | 3,700,280,000 |
| Jul 11, 2024 | 5,635.21 | 5,642.45 | 5,576.53 | 5,584.54 | 5,584.54 | 4,020,950,000 |
| Jul 10, 2024 | 5,591.26 | 5,635.39 | 5,586.44 | 5,633.91 | 5,633.91 | 3,336,100,000 |
| Jul 9, 2024 | 5,584.24 | 5,590.75 | 5,574.57 | 5,576.98 | 5,576.98 | 3,232,920,000 |
| Jul 8, 2024 | 5,572.75 | 5,583.11 | 5,562.51 | 5,572.85 | 5,572.85 | 3,185,670,000 |
| Jul 5, 2024 | 5,537.91 | 5,570.33 | 5,531.63 | 5,567.19 | 5,567.19 | 3,253,080,000 |
| Jul 3, 2024 | 5,507.44 | 5,539.27 | 5,507.42 | 5,537.02 | 5,537.02 | 2,179,470,000 |
| Jul 2, 2024 | 5,461.84 | 5,509.69 | 5,458.43 | 5,509.01 | 5,509.01 | 3,329,950,000 |
| Jul 1, 2024 | 5,471.08 | 5,479.55 | 5,446.53 | 5,475.09 | 5,475.09 | 3,488,760,000 |
| Jun 28, 2024 | 5,488.48 | 5,523.64 | 5,451.12 | 5,460.48 | 5,460.48 | 7,199,220,000 |
| Jun 27, 2024 | 5,473.59 | 5,490.81 | 5,467.54 | 5,482.87 | 5,482.87 | 3,589,530,000 |
| Jun 26, 2024 | 5,460.71 | 5,483.14 | 5,451.87 | 5,477.90 | 5,477.90 | 3,563,920,000 |
| Jun 25, 2024 | 5,460.73 | 5,472.88 | 5,446.56 | 5,469.30 | 5,469.30 | 3,591,960,000 |
| Jun 24, 2024 | 5,459.58 | 5,490.66 | 5,447.59 | 5,447.87 | 5,447.87 | 3,696,750,000 |
| Jun 21, 2024 | 5,466.77 | 5,478.31 | 5,452.03 | 5,464.62 | 5,464.62 | 6,773,800,000 |
| Jun 20, 2024 | 5,499.99 | 5,505.53 | 5,455.56 | 5,473.17 | 5,473.17 | 3,847,060,000 |
| Jun 18, 2024 | 5,476.15 | 5,490.38 | 5,471.32 | 5,487.03 | 5,487.03 | 3,544,330,000 |
| Jun 17, 2024 | 5,431.11 | 5,488.50 | 5,420.40 | 5,473.23 | 5,473.23 | 3,447,840,000 |
| Jun 14, 2024 | 5,424.08 | 5,432.39 | 5,403.75 | 5,431.60 | 5,431.60 | 3,438,650,000 |
| Jun 13, 2024 | 5,441.93 | 5,441.93 | 5,402.51 | 5,433.74 | 5,433.74 | 3,530,380,000 |
| Jun 12, 2024 | 5,409.13 | 5,447.25 | 5,409.13 | 5,421.03 | 5,421.03 | 3,962,840,000 |
| Jun 11, 2024 | 5,353.00 | 5,375.95 | 5,327.25 | 5,375.32 | 5,375.32 | 3,568,030,000 |
| Jun 10, 2024 | 5,341.22 | 5,365.79 | 5,331.52 | 5,360.79 | 5,360.79 | 3,622,280,000 |
| Jun 7, 2024 | 5,343.81 | 5,375.08 | 5,331.33 | 5,346.99 | 5,346.99 | 3,692,760,000 |
| Jun 6, 2024 | 5,357.80 | 5,362.35 | 5,335.36 | 5,352.96 | 5,352.96 | 3,609,990,000 |
| Jun 5, 2024 | 5,314.48 | 5,354.16 | 5,297.64 | 5,354.03 | 5,354.03 | 3,591,460,000 |
| Jun 4, 2024 | 5,278.24 | 5,298.80 | 5,257.63 | 5,291.34 | 5,291.34 | 3,707,900,000 |
| Jun 3, 2024 | 5,297.15 | 5,302.11 | 5,234.32 | 5,283.40 | 5,283.40 | 4,046,920,000 |
| May 31, 2024 | 5,243.21 | 5,280.33 | 5,191.68 | 5,277.51 | 5,277.51 | 5,437,160,000 |
| May 30, 2024 | 5,259.77 | 5,260.21 | 5,222.10 | 5,235.48 | 5,235.48 | 3,818,750,000 |
| May 29, 2024 | 5,278.73 | 5,282.27 | 5,262.70 | 5,266.95 | 5,266.95 | 3,552,750,000 |
| May 28, 2024 | 5,315.91 | 5,315.91 | 5,280.89 | 5,306.04 | 5,306.04 | 3,751,540,000 |
| May 24, 2024 | 5,281.45 | 5,311.65 | 5,278.39 | 5,304.72 | 5,304.72 | 3,005,510,000 |
| May 23, 2024 | 5,340.26 | 5,341.88 | 5,256.93 | 5,267.84 | 5,267.84 | 3,869,520,000 |
| May 22, 2024 | 5,319.28 | 5,323.18 | 5,286.01 | 5,307.01 | 5,307.01 | 3,847,130,000 |
| May 21, 2024 | 5,298.69 | 5,324.32 | 5,297.87 | 5,321.41 | 5,321.41 | 3,662,240,000 |
| May 20, 2024 | 5,305.35 | 5,325.32 | 5,302.40 | 5,308.13 | 5,308.13 | 3,420,100,000 |
| May 17, 2024 | 5,303.10 | 5,305.45 | 5,283.59 | 5,303.27 | 5,303.27 | 3,578,120,000 |
| May 16, 2024 | 5,310.07 | 5,325.49 | 5,296.19 | 5,297.10 | 5,297.10 | 3,817,470,000 |
| May 15, 2024 | 5,263.26 | 5,311.76 | 5,263.26 | 5,308.15 | 5,308.15 | 4,360,810,000 |
| May 14, 2024 | 5,221.10 | 5,250.37 | 5,217.98 | 5,246.68 | 5,246.68 | 4,763,580,000 |
| May 13, 2024 | 5,233.08 | 5,237.26 | 5,211.16 | 5,221.42 | 5,221.42 | 4,255,710,000 |
| May 10, 2024 | 5,225.49 | 5,239.66 | 5,209.68 | 5,222.68 | 5,222.68 | 3,617,900,000 |
| May 9, 2024 | 5,189.03 | 5,215.30 | 5,180.41 | 5,214.08 | 5,214.08 | 3,727,370,000 |
| May 8, 2024 | 5,168.98 | 5,191.95 | 5,165.86 | 5,187.67 | 5,187.67 | 3,842,100,000 |
| May 7, 2024 | 5,187.20 | 5,200.23 | 5,178.96 | 5,187.70 | 5,187.70 | 3,987,890,000 |
| May 6, 2024 | 5,142.42 | 5,181.00 | 5,142.42 | 5,180.74 | 5,180.74 | 3,683,250,000 |
| May 3, 2024 | 5,122.78 | 5,139.12 | 5,101.22 | 5,127.79 | 5,127.79 | 3,924,990,000 |
| May 2, 2024 | 5,049.32 | 5,073.21 | 5,011.05 | 5,064.20 | 5,064.20 | 4,381,660,000 |
| May 1, 2024 | 5,029.03 | 5,096.12 | 5,013.45 | 5,018.39 | 5,018.39 | 4,544,170,000 |
| Apr 30, 2024 | 5,103.78 | 5,110.83 | 5,035.31 | 5,035.69 | 5,035.69 | 4,082,470,000 |
| Apr 29, 2024 | 5,114.13 | 5,123.49 | 5,088.65 | 5,116.17 | 5,116.17 | 3,447,450,000 |
| Apr 26, 2024 | 5,084.65 | 5,114.62 | 5,073.14 | 5,099.96 | 5,099.96 | 3,604,140,000 |
| Apr 25, 2024 | 5,019.88 | 5,057.75 | 4,990.58 | 5,048.42 | 5,048.42 | 3,958,050,000 |
| Apr 24, 2024 | 5,084.86 | 5,089.48 | 5,047.02 | 5,071.63 | 5,071.63 | 3,656,740,000 |
| Apr 23, 2024 | 5,028.85 | 5,076.12 | 5,027.96 | 5,070.55 | 5,070.55 | 3,751,400,000 |
| Apr 22, 2024 | 4,987.33 | 5,038.84 | 4,969.40 | 5,010.60 | 5,010.60 | 3,820,250,000 |
| Apr 19, 2024 | 5,005.44 | 5,019.02 | 4,953.56 | 4,967.23 | 4,967.23 | 3,878,750,000 |
| Apr 18, 2024 | 5,031.52 | 5,056.66 | 5,001.89 | 5,011.12 | 5,011.12 | 3,619,760,000 |
| Apr 17, 2024 | 5,068.97 | 5,077.96 | 5,007.25 | 5,022.21 | 5,022.21 | 3,596,130,000 |
| Apr 16, 2024 | 5,064.59 | 5,079.84 | 5,039.83 | 5,051.41 | 5,051.41 | 4,006,200,000 |
| Apr 15, 2024 | 5,149.67 | 5,168.43 | 5,052.47 | 5,061.82 | 5,061.82 | 3,950,210,000 |
| Apr 12, 2024 | 5,171.51 | 5,175.03 | 5,107.94 | 5,123.41 | 5,123.41 | 3,963,220,000 |
| Apr 11, 2024 | 5,172.95 | 5,211.78 | 5,138.77 | 5,199.06 | 5,199.06 | 3,509,380,000 |
| Apr 10, 2024 | 5,167.88 | 5,178.43 | 5,138.70 | 5,160.64 | 5,160.64 | 3,845,930,000 |
| Apr 9, 2024 | 5,217.03 | 5,224.81 | 5,160.78 | 5,209.91 | 5,209.91 | 3,400,680,000 |
| Apr 8, 2024 | 5,211.37 | 5,219.57 | 5,197.35 | 5,202.39 | 5,202.39 | 3,278,180,000 |
| Apr 5, 2024 | 5,158.95 | 5,222.18 | 5,157.21 | 5,204.34 | 5,204.34 | 3,386,780,000 |
| Apr 4, 2024 | 5,244.05 | 5,256.59 | 5,146.06 | 5,147.21 | 5,147.21 | 4,075,680,000 |
| Apr 3, 2024 | 5,194.37 | 5,228.75 | 5,194.37 | 5,211.49 | 5,211.49 | 3,703,250,000 |
| Apr 2, 2024 | 5,204.29 | 5,208.34 | 5,184.05 | 5,205.81 | 5,205.81 | 3,886,590,000 |
| Apr 1, 2024 | 5,257.97 | 5,263.95 | 5,229.20 | 5,243.77 | 5,243.77 | 3,325,930,000 |
| Mar 28, 2024 | 5,248.03 | 5,264.85 | 5,245.82 | 5,254.35 | 5,254.35 | 3,998,270,000 |
| Mar 27, 2024 | 5,226.31 | 5,249.26 | 5,213.92 | 5,248.49 | 5,248.49 | 3,850,500,000 |
| Mar 26, 2024 | 5,228.85 | 5,235.16 | 5,203.42 | 5,203.58 | 5,203.58 | 3,871,790,000 |
| Mar 25, 2024 | 5,219.52 | 5,229.09 | 5,216.09 | 5,218.19 | 5,218.19 | 3,331,360,000 |
| Mar 22, 2024 | 5,242.48 | 5,246.09 | 5,229.87 | 5,234.18 | 5,234.18 | 3,374,700,000 |
| Mar 21, 2024 | 5,253.43 | 5,261.10 | 5,240.66 | 5,241.53 | 5,241.53 | 4,207,730,000 |
| Mar 20, 2024 | 5,181.69 | 5,226.19 | 5,171.55 | 5,224.62 | 5,224.62 | 4,064,850,000 |
| Mar 19, 2024 | 5,139.09 | 5,180.31 | 5,131.59 | 5,178.51 | 5,178.51 | 4,031,760,000 |
| Mar 18, 2024 | 5,154.77 | 5,175.60 | 5,145.47 | 5,149.42 | 5,149.42 | 4,036,220,000 |
| Mar 15, 2024 | 5,123.31 | 5,136.86 | 5,104.35 | 5,117.09 | 5,117.09 | 7,753,670,000 |
| Mar 14, 2024 | 5,175.14 | 5,176.85 | 5,123.30 | 5,150.48 | 5,150.48 | 4,687,970,000 |
| Mar 13, 2024 | 5,173.49 | 5,179.14 | 5,151.88 | 5,165.31 | 5,165.31 | 4,282,890,000 |
| Mar 12, 2024 | 5,134.30 | 5,179.87 | 5,114.48 | 5,175.27 | 5,175.27 | 4,080,510,000 |
| Mar 11, 2024 | 5,111.96 | 5,124.66 | 5,091.14 | 5,117.94 | 5,117.94 | 3,896,430,000 |
| Mar 8, 2024 | 5,164.46 | 5,189.26 | 5,117.50 | 5,123.69 | 5,123.69 | 4,208,870,000 |
| Mar 7, 2024 | 5,132.38 | 5,165.62 | 5,128.21 | 5,157.36 | 5,157.36 | 4,137,980,000 |
| Mar 6, 2024 | 5,108.03 | 5,127.97 | 5,092.22 | 5,104.76 | 5,104.76 | 4,559,050,000 |
| Mar 5, 2024 | 5,110.52 | 5,114.54 | 5,056.82 | 5,078.65 | 5,078.65 | 4,418,410,000 |
| Mar 4, 2024 | 5,130.99 | 5,149.67 | 5,127.18 | 5,130.95 | 5,130.95 | 4,758,440,000 |
| Mar 1, 2024 | 5,098.51 | 5,140.33 | 5,094.16 | 5,137.08 | 5,137.08 | 4,748,110,000 |
| Feb 29, 2024 | 5,085.36 | 5,104.99 | 5,061.89 | 5,096.27 | 5,096.27 | 5,219,740,000 |
| Feb 28, 2024 | 5,067.20 | 5,077.37 | 5,058.35 | 5,069.76 | 5,069.76 | 3,789,370,000 |
| Feb 27, 2024 | 5,074.60 | 5,080.69 | 5,057.29 | 5,078.18 | 5,078.18 | 3,925,950,000 |
| Feb 26, 2024 | 5,093.00 | 5,097.66 | 5,068.91 | 5,069.53 | 5,069.53 | 3,683,930,000 |
| Feb 23, 2024 | 5,100.92 | 5,111.06 | 5,081.46 | 5,088.80 | 5,088.80 | 3,672,790,000 |
| Feb 22, 2024 | 5,038.83 | 5,094.39 | 5,038.83 | 5,087.03 | 5,087.03 | 4,051,710,000 |
| Feb 21, 2024 | 4,963.03 | 4,983.21 | 4,946.00 | 4,981.80 | 4,981.80 | 3,788,390,000 |
| Feb 20, 2024 | 4,989.32 | 4,993.71 | 4,955.02 | 4,975.51 | 4,975.51 | 4,034,880,000 |
| Feb 16, 2024 | 5,031.13 | 5,038.70 | 4,999.52 | 5,005.57 | 5,005.57 | 3,833,270,000 |
| Feb 15, 2024 | 5,003.14 | 5,032.72 | 4,999.44 | 5,029.73 | 5,029.73 | 4,137,970,000 |
| Feb 14, 2024 | 4,976.44 | 5,002.52 | 4,956.45 | 5,000.62 | 5,000.62 | 3,845,600,000 |
| Feb 13, 2024 | 4,967.94 | 4,971.30 | 4,920.31 | 4,953.17 | 4,953.17 | 4,302,190,000 |
| Feb 12, 2024 | 5,026.83 | 5,048.39 | 5,016.83 | 5,021.84 | 5,021.84 | 3,805,740,000 |
| Feb 9, 2024 | 5,004.17 | 5,030.06 | 5,000.34 | 5,026.61 | 5,026.61 | 3,912,990,000 |
| Feb 8, 2024 | 4,995.16 | 5,000.40 | 4,987.09 | 4,997.91 | 4,997.91 | 4,341,860,000 |
| Feb 7, 2024 | 4,973.05 | 4,999.89 | 4,969.05 | 4,995.06 | 4,995.06 | 4,895,590,000 |
| Feb 6, 2024 | 4,950.16 | 4,957.77 | 4,934.88 | 4,954.23 | 4,954.23 | 4,440,880,000 |
| Feb 5, 2024 | 4,957.19 | 4,957.19 | 4,918.09 | 4,942.81 | 4,942.81 | 4,023,640,000 |
| Feb 2, 2024 | 4,916.06 | 4,975.29 | 4,907.99 | 4,958.61 | 4,958.61 | 3,974,350,000 |
| Feb 1, 2024 | 4,861.11 | 4,906.97 | 4,853.52 | 4,906.19 | 4,906.19 | 4,386,090,000 |
| Jan 31, 2024 | 4,899.19 | 4,906.75 | 4,845.15 | 4,845.65 | 4,845.65 | 4,696,120,000 |
| Jan 30, 2024 | 4,925.89 | 4,931.09 | 4,916.27 | 4,924.97 | 4,924.97 | 3,836,130,000 |
| Jan 29, 2024 | 4,892.95 | 4,929.31 | 4,887.40 | 4,927.93 | 4,927.93 | 3,525,160,000 |
| Jan 26, 2024 | 4,888.91 | 4,906.69 | 4,881.47 | 4,890.97 | 4,890.97 | 3,353,400,000 |
| Jan 25, 2024 | 4,886.66 | 4,898.15 | 4,869.34 | 4,894.16 | 4,894.16 | 4,020,430,000 |
| Jan 24, 2024 | 4,888.56 | 4,903.68 | 4,865.94 | 4,868.55 | 4,868.55 | 4,330,030,000 |
| Jan 23, 2024 | 4,856.80 | 4,866.48 | 4,844.37 | 4,864.60 | 4,864.60 | 3,912,800,000 |
| Jan 22, 2024 | 4,853.42 | 4,868.41 | 4,844.05 | 4,850.43 | 4,850.43 | 4,297,610,000 |
| Jan 19, 2024 | 4,796.28 | 4,842.07 | 4,785.87 | 4,839.81 | 4,839.81 | 4,287,200,000 |
| Jan 18, 2024 | 4,760.10 | 4,785.79 | 4,740.57 | 4,780.94 | 4,780.94 | 4,019,000,000 |
| Jan 17, 2024 | 4,739.13 | 4,744.23 | 4,714.82 | 4,739.21 | 4,739.21 | 3,928,600,000 |
| Jan 16, 2024 | 4,772.35 | 4,782.34 | 4,747.12 | 4,765.98 | 4,765.98 | 4,260,550,000 |
| Jan 12, 2024 | 4,791.18 | 4,802.40 | 4,768.98 | 4,783.83 | 4,783.83 | 3,486,340,000 |
| Jan 11, 2024 | 4,792.13 | 4,798.50 | 4,739.58 | 4,780.24 | 4,780.24 | 3,759,890,000 |
| Jan 10, 2024 | 4,759.94 | 4,790.80 | 4,756.20 | 4,783.45 | 4,783.45 | 3,498,680,000 |
| Jan 9, 2024 | 4,741.93 | 4,765.47 | 4,730.35 | 4,756.50 | 4,756.50 | 3,529,960,000 |
| Jan 8, 2024 | 4,703.70 | 4,764.54 | 4,699.82 | 4,763.54 | 4,763.54 | 3,742,320,000 |
| Jan 5, 2024 | 4,690.57 | 4,721.49 | 4,682.11 | 4,697.24 | 4,697.24 | 3,844,370,000 |
| Jan 4, 2024 | 4,697.42 | 4,726.78 | 4,687.53 | 4,688.68 | 4,688.68 | 3,715,480,000 |
| Jan 3, 2024 | 4,725.07 | 4,729.29 | 4,699.71 | 4,704.81 | 4,704.81 | 3,950,760,000 |
| Jan 2, 2024 | 4,745.20 | 4,754.33 | 4,722.67 | 4,742.83 | 4,742.83 | 3,743,050,000 |
| Dec 29, 2023 | 4,782.88 | 4,788.43 | 4,751.99 | 4,769.83 | 4,769.83 | 3,126,060,000 |
| Dec 28, 2023 | 4,786.44 | 4,793.30 | 4,780.98 | 4,783.35 | 4,783.35 | 2,698,860,000 |
| Dec 27, 2023 | 4,773.45 | 4,785.39 | 4,768.90 | 4,781.58 | 4,781.58 | 2,748,450,000 |
| Dec 26, 2023 | 4,758.86 | 4,784.72 | 4,758.45 | 4,774.75 | 4,774.75 | 2,513,910,000 |
| Dec 22, 2023 | 4,753.92 | 4,772.94 | 4,736.77 | 4,754.63 | 4,754.63 | 3,046,770,000 |
| Dec 21, 2023 | 4,724.29 | 4,748.71 | 4,708.35 | 4,746.75 | 4,746.75 | 3,431,180,000 |
| Dec 20, 2023 | 4,764.73 | 4,778.01 | 4,697.82 | 4,698.35 | 4,698.35 | 4,201,320,000 |
| Dec 19, 2023 | 4,743.72 | 4,768.69 | 4,743.72 | 4,768.37 | 4,768.37 | 4,026,970,000 |
| Dec 18, 2023 | 4,725.58 | 4,749.52 | 4,725.58 | 4,740.56 | 4,740.56 | 4,060,340,000 |
| Dec 15, 2023 | 4,714.23 | 4,725.53 | 4,704.69 | 4,719.19 | 4,719.19 | 8,218,980,000 |
| Dec 14, 2023 | 4,721.04 | 4,738.57 | 4,694.34 | 4,719.55 | 4,719.55 | 6,314,040,000 |
| Dec 13, 2023 | 4,646.20 | 4,709.69 | 4,643.23 | 4,707.09 | 4,707.09 | 5,063,650,000 |
| Dec 12, 2023 | 4,618.30 | 4,643.93 | 4,608.09 | 4,643.70 | 4,643.70 | 3,808,380,000 |
| Dec 11, 2023 | 4,593.39 | 4,623.71 | 4,593.39 | 4,622.44 | 4,622.44 | 3,823,210,000 |
| Dec 8, 2023 | 4,576.20 | 4,609.23 | 4,574.06 | 4,604.37 | 4,604.37 | 3,707,010,000 |
| Dec 7, 2023 | 4,568.84 | 4,590.92 | 4,565.22 | 4,585.59 | 4,585.59 | 3,818,880,000 |
| Dec 6, 2023 | 4,586.23 | 4,590.74 | 4,546.50 | 4,549.34 | 4,549.34 | 4,245,680,000 |
| Dec 5, 2023 | 4,557.25 | 4,578.56 | 4,551.68 | 4,567.18 | 4,567.18 | 3,909,950,000 |
| Dec 4, 2023 | 4,564.37 | 4,572.37 | 4,546.72 | 4,569.78 | 4,569.78 | 4,369,910,000 |
| Dec 1, 2023 | 4,559.43 | 4,599.39 | 4,554.71 | 4,594.63 | 4,594.63 | 4,397,120,000 |
| Nov 30, 2023 | 4,554.87 | 4,569.89 | 4,537.24 | 4,567.80 | 4,567.80 | 5,399,300,000 |
| Nov 29, 2023 | 4,571.84 | 4,587.64 | 4,547.15 | 4,550.58 | 4,550.58 | 4,418,760,000 |
| Nov 28, 2023 | 4,545.55 | 4,568.14 | 4,540.51 | 4,554.89 | 4,554.89 | 3,586,240,000 |
| Nov 27, 2023 | 4,554.86 | 4,560.52 | 4,546.32 | 4,550.43 | 4,550.43 | 3,403,990,000 |
| Nov 24, 2023 | 4,555.84 | 4,560.31 | 4,552.80 | 4,559.34 | 4,559.34 | 1,639,500,000 |
| Nov 22, 2023 | 4,553.04 | 4,568.43 | 4,545.05 | 4,556.62 | 4,556.62 | 3,042,810,000 |
| Nov 21, 2023 | 4,538.77 | 4,542.14 | 4,525.51 | 4,538.19 | 4,538.19 | 3,511,080,000 |
| Nov 20, 2023 | 4,511.70 | 4,557.11 | 4,510.36 | 4,547.38 | 4,547.38 | 3,644,790,000 |
| Nov 17, 2023 | 4,509.55 | 4,520.12 | 4,499.66 | 4,514.02 | 4,514.02 | 3,777,240,000 |
| Nov 16, 2023 | 4,497.08 | 4,511.99 | 4,487.83 | 4,508.24 | 4,508.24 | 3,964,520,000 |
| Nov 15, 2023 | 4,505.30 | 4,521.17 | 4,495.31 | 4,502.88 | 4,502.88 | 4,347,170,000 |
| Nov 14, 2023 | 4,458.97 | 4,508.67 | 4,458.97 | 4,495.70 | 4,495.70 | 4,700,350,000 |
| Nov 13, 2023 | 4,406.66 | 4,421.76 | 4,393.82 | 4,411.55 | 4,411.55 | 3,326,240,000 |
| Nov 10, 2023 | 4,364.15 | 4,418.03 | 4,353.34 | 4,415.24 | 4,415.24 | 3,665,080,000 |
| Nov 9, 2023 | 4,391.41 | 4,393.40 | 4,343.94 | 4,347.35 | 4,347.35 | 3,900,780,000 |
| Nov 8, 2023 | 4,384.37 | 4,391.20 | 4,359.76 | 4,382.78 | 4,382.78 | 3,729,510,000 |
| Nov 7, 2023 | 4,366.21 | 4,386.26 | 4,355.41 | 4,378.38 | 4,378.38 | 3,791,230,000 |
| Nov 6, 2023 | 4,364.27 | 4,372.21 | 4,347.53 | 4,365.98 | 4,365.98 | 3,656,340,000 |
| Nov 3, 2023 | 4,334.23 | 4,373.62 | 4,334.23 | 4,358.34 | 4,358.34 | 4,570,960,000 |
| Nov 2, 2023 | 4,268.26 | 4,319.72 | 4,268.26 | 4,317.78 | 4,317.78 | 4,669,780,000 |
| Nov 1, 2023 | 4,201.27 | 4,245.64 | 4,197.74 | 4,237.86 | 4,237.86 | 4,224,900,000 |
| Oct 31, 2023 | 4,171.33 | 4,195.55 | 4,153.12 | 4,193.80 | 4,193.80 | 4,249,470,000 |
| Oct 30, 2023 | 4,139.39 | 4,177.47 | 4,132.94 | 4,166.82 | 4,166.82 | 3,911,140,000 |
| Oct 27, 2023 | 4,152.93 | 4,156.70 | 4,103.78 | 4,117.37 | 4,117.37 | 4,019,500,000 |
| Oct 26, 2023 | 4,175.99 | 4,183.60 | 4,127.90 | 4,137.23 | 4,137.23 | 4,277,640,000 |
| Oct 25, 2023 | 4,232.42 | 4,232.42 | 4,181.42 | 4,186.77 | 4,186.77 | 3,869,370,000 |
| Oct 24, 2023 | 4,235.79 | 4,259.38 | 4,219.43 | 4,247.68 | 4,247.68 | 3,821,820,000 |
| Oct 23, 2023 | 4,210.40 | 4,255.84 | 4,189.22 | 4,217.04 | 4,217.04 | 3,776,100,000 |
| Oct 20, 2023 | 4,273.85 | 4,276.56 | 4,223.03 | 4,224.16 | 4,224.16 | 4,004,030,000 |
| Oct 19, 2023 | 4,321.36 | 4,339.54 | 4,269.69 | 4,278.00 | 4,278.00 | 3,969,730,000 |
| Oct 18, 2023 | 4,357.35 | 4,364.20 | 4,303.84 | 4,314.60 | 4,314.60 | 3,686,030,000 |
| Oct 17, 2023 | 4,345.23 | 4,393.57 | 4,337.54 | 4,373.20 | 4,373.20 | 3,794,850,000 |
| Oct 16, 2023 | 4,342.37 | 4,383.33 | 4,342.37 | 4,373.63 | 4,373.63 | 3,409,960,000 |
| Oct 13, 2023 | 4,360.49 | 4,377.10 | 4,311.97 | 4,327.78 | 4,327.78 | 3,566,560,000 |
| Oct 12, 2023 | 4,380.94 | 4,385.85 | 4,325.43 | 4,349.61 | 4,349.61 | 3,713,140,000 |
| Oct 11, 2023 | 4,366.59 | 4,378.64 | 4,345.34 | 4,376.95 | 4,376.95 | 3,601,660,000 |
| Oct 10, 2023 | 4,339.75 | 4,385.46 | 4,339.64 | 4,358.24 | 4,358.24 | 3,520,240,000 |
| Oct 9, 2023 | 4,289.02 | 4,341.73 | 4,283.79 | 4,335.66 | 4,335.66 | 3,174,630,000 |
| Oct 6, 2023 | 4,234.79 | 4,324.10 | 4,219.55 | 4,308.50 | 4,308.50 | 3,902,030,000 |
| Oct 5, 2023 | 4,259.31 | 4,267.13 | 4,225.91 | 4,258.19 | 4,258.19 | 3,581,470,000 |
| Oct 4, 2023 | 4,233.83 | 4,268.50 | 4,220.48 | 4,263.75 | 4,263.75 | 3,777,600,000 |
| Oct 3, 2023 | 4,269.75 | 4,281.15 | 4,216.45 | 4,229.45 | 4,229.45 | 3,953,830,000 |
| Oct 2, 2023 | 4,284.52 | 4,300.58 | 4,260.21 | 4,288.39 | 4,288.39 | 3,938,660,000 |
| Sep 29, 2023 | 4,328.18 | 4,333.15 | 4,274.86 | 4,288.05 | 4,288.05 | 3,865,960,000 |
| Sep 28, 2023 | 4,269.65 | 4,317.27 | 4,264.38 | 4,299.70 | 4,299.70 | 3,846,230,000 |
| Sep 27, 2023 | 4,282.63 | 4,292.07 | 4,238.63 | 4,274.51 | 4,274.51 | 3,875,880,000 |
| Sep 26, 2023 | 4,312.88 | 4,313.01 | 4,265.98 | 4,273.53 | 4,273.53 | 3,472,340,000 |
| Sep 25, 2023 | 4,310.62 | 4,338.51 | 4,302.70 | 4,337.44 | 4,337.44 | 3,195,650,000 |
| Sep 22, 2023 | 4,341.74 | 4,357.40 | 4,316.49 | 4,320.06 | 4,320.06 | 3,349,570,000 |
| Sep 21, 2023 | 4,374.36 | 4,375.70 | 4,329.17 | 4,330.00 | 4,330.00 | 3,662,340,000 |
| Sep 20, 2023 | 4,452.81 | 4,461.03 | 4,401.38 | 4,402.20 | 4,402.20 | 3,308,450,000 |
| Sep 19, 2023 | 4,445.41 | 4,449.85 | 4,416.61 | 4,443.95 | 4,443.95 | 3,614,880,000 |
| Sep 18, 2023 | 4,445.13 | 4,466.36 | 4,442.11 | 4,453.53 | 4,453.53 | 3,161,230,000 |
| Sep 15, 2023 | 4,497.98 | 4,497.98 | 4,447.21 | 4,450.32 | 4,450.32 | 6,932,230,000 |
| Sep 14, 2023 | 4,487.78 | 4,511.99 | 4,478.69 | 4,505.10 | 4,505.10 | 3,648,720,000 |
| Sep 13, 2023 | 4,462.65 | 4,479.39 | 4,453.52 | 4,467.44 | 4,467.44 | 3,529,430,000 |
| Sep 12, 2023 | 4,473.27 | 4,487.11 | 4,456.83 | 4,461.90 | 4,461.90 | 3,435,740,000 |
| Sep 11, 2023 | 4,480.98 | 4,490.77 | 4,467.89 | 4,487.46 | 4,487.46 | 3,369,920,000 |
| Sep 8, 2023 | 4,451.30 | 4,473.53 | 4,448.38 | 4,457.49 | 4,457.49 | 3,259,290,000 |
| Sep 7, 2023 | 4,434.55 | 4,457.81 | 4,430.46 | 4,451.14 | 4,451.14 | 3,763,760,000 |
| Sep 6, 2023 | 4,490.35 | 4,490.35 | 4,442.38 | 4,465.48 | 4,465.48 | 3,418,850,000 |
| Sep 5, 2023 | 4,510.06 | 4,514.29 | 4,496.01 | 4,496.83 | 4,496.83 | 3,526,250,000 |
| Sep 1, 2023 | 4,530.60 | 4,541.25 | 4,501.35 | 4,515.77 | 4,515.77 | 3,246,260,000 |
| Aug 31, 2023 | 4,517.01 | 4,532.26 | 4,507.39 | 4,507.66 | 4,507.66 | 3,946,360,000 |
| Aug 30, 2023 | 4,500.34 | 4,521.65 | 4,493.59 | 4,514.87 | 4,514.87 | 3,064,110,000 |
| Aug 29, 2023 | 4,432.75 | 4,500.14 | 4,431.68 | 4,497.63 | 4,497.63 | 3,354,820,000 |
| Aug 28, 2023 | 4,426.03 | 4,439.56 | 4,414.98 | 4,433.31 | 4,433.31 | 2,957,230,000 |
| Aug 25, 2023 | 4,389.38 | 4,418.46 | 4,356.29 | 4,405.71 | 4,405.71 | 3,296,180,000 |
| Aug 24, 2023 | 4,455.16 | 4,458.30 | 4,375.55 | 4,376.31 | 4,376.31 | 3,723,470,000 |
| Aug 23, 2023 | 4,396.44 | 4,443.18 | 4,396.44 | 4,436.01 | 4,436.01 | 3,837,270,000 |
| Aug 22, 2023 | 4,415.33 | 4,418.59 | 4,382.77 | 4,387.55 | 4,387.55 | 3,522,760,000 |
| Aug 21, 2023 | 4,380.28 | 4,407.55 | 4,360.30 | 4,399.77 | 4,399.77 | 3,726,850,000 |
| Aug 18, 2023 | 4,344.88 | 4,381.82 | 4,335.31 | 4,369.71 | 4,369.71 | 3,940,400,000 |
| Aug 17, 2023 | 4,416.32 | 4,421.17 | 4,364.83 | 4,370.36 | 4,370.36 | 3,943,700,000 |
| Aug 16, 2023 | 4,433.79 | 4,449.95 | 4,403.55 | 4,404.33 | 4,404.33 | 3,753,910,000 |
| Aug 15, 2023 | 4,478.87 | 4,478.87 | 4,432.19 | 4,437.86 | 4,437.86 | 3,832,250,000 |
| Aug 14, 2023 | 4,458.13 | 4,490.33 | 4,453.44 | 4,489.72 | 4,489.72 | 3,896,410,000 |
| Aug 11, 2023 | 4,450.69 | 4,476.23 | 4,443.98 | 4,464.05 | 4,464.05 | 3,753,290,000 |
| Aug 10, 2023 | 4,487.16 | 4,527.37 | 4,457.92 | 4,468.83 | 4,468.83 | 4,504,370,000 |
| Aug 9, 2023 | 4,501.57 | 4,502.44 | 4,461.33 | 4,467.71 | 4,467.71 | 3,803,100,000 |
| Aug 8, 2023 | 4,498.03 | 4,503.31 | 4,464.39 | 4,499.38 | 4,499.38 | 3,884,910,000 |
| Aug 7, 2023 | 4,491.58 | 4,519.84 | 4,491.15 | 4,518.44 | 4,518.44 | 3,493,920,000 |
| Aug 4, 2023 | 4,513.96 | 4,540.34 | 4,474.55 | 4,478.03 | 4,478.03 | 4,143,310,000 |
| Aug 3, 2023 | 4,494.27 | 4,519.49 | 4,485.54 | 4,501.89 | 4,501.89 | 4,149,120,000 |
| Aug 2, 2023 | 4,550.93 | 4,550.93 | 4,505.75 | 4,513.39 | 4,513.39 | 4,270,710,000 |
| Aug 1, 2023 | 4,578.83 | 4,584.62 | 4,567.53 | 4,576.73 | 4,576.73 | 4,042,370,000 |
Related Tickers
^DJI Dow Jones Industrial Average
40,842.79
+0.24%
^IXIC NASDAQ Composite
17,599.40
+2.64%
^NYA NYSE COMPOSITE (DJ)
18,710.01
+0.70%
^BUK100P Cboe UK 100
836.66
+0.23%
^RUT Russell 2000
2,254.48
+0.51%
^VIX CBOE Volatility Index
16.20
-0.98%
^FTSE FTSE 100
8,374.51
+0.08%
^GDAXI DAX PERFORMANCE-INDEX
18,326.04
-0.99%
^FCHI CAC 40
7,453.62
-1.03%
^STOXX50E ESTX 50 PR.EUR
4,872.94
+0.66%
^N100 Euronext 100 Index
1,484.35
-0.33%
^BFX BEL 20
4,132.00
+0.04%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,126.33
-2.49%
^HSI HANG SENG INDEX
17,304.96
-0.23%
000001.SS SSE Composite Index
2,932.39
-0.22%
399001.SZ Shenzhen Index
8,673.58
-0.92%
^STI STI Index
3,419.84
-1.04%
^AXJO S&P/ASX 200
8,114.70
+0.28%
^AORD ALL ORDINARIES
8,343.80
+0.28%
^BSESN S&P BSE SENSEX
81,867.55
+0.15%
^JKSE IDX COMPOSITE
7,325.99
+0.97%
^KLSE FTSE Bursa Malaysia KLCI
1,624.25
-0.08%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,487.94
+0.67%
^KS11 KOSPI Composite Index
2,777.68
+0.25%
^TWII TSEC weighted index
22,642.10
+1.99%
^GSPTSE S&P/TSX Composite index
23,110.81
+1.25%
^BVSP IBOVESPA
127,651.81
+1.20%
^MXX IPC MEXICO
53,093.97
+1.47%
^IPSA S&P IPSA
6,440.56
-0.40%
^MERV MERVAL
1,481,853.50
+4.95%
^TA125.TA TA-125
1,970.73
-1.37%
^CASE30 EGX 30 Price Return Index
29,359.90
-0.06%
^JN0U.JO Top 40 USD Net TRI Index
4,454.56
-0.37%
