SNP - Delayed Quote • USD
At close: November 27 at 4:46 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 6,014.11 | 6,020.16 | 5,984.87 | 5,998.74 | 5,998.74 | 3,363,340,000 |
| Nov 26, 2024 | 6,000.03 | 6,025.42 | 5,992.27 | 6,021.63 | 6,021.63 | 3,835,170,000 |
| Nov 25, 2024 | 5,992.28 | 6,020.75 | 5,963.91 | 5,987.37 | 5,987.37 | 5,633,150,000 |
| Nov 22, 2024 | 5,944.36 | 5,972.90 | 5,944.36 | 5,969.34 | 5,969.34 | 4,141,420,000 |
| Nov 21, 2024 | 5,940.58 | 5,963.32 | 5,887.26 | 5,948.71 | 5,948.71 | 4,230,120,000 |
| Nov 20, 2024 | 5,914.34 | 5,920.67 | 5,860.56 | 5,917.11 | 5,917.11 | 3,772,620,000 |
| Nov 19, 2024 | 5,870.05 | 5,923.51 | 5,855.29 | 5,916.98 | 5,916.98 | 4,036,940,000 |
| Nov 18, 2024 | 5,874.17 | 5,908.12 | 5,865.95 | 5,893.62 | 5,893.62 | 3,983,860,000 |
| Nov 15, 2024 | 5,912.79 | 5,915.32 | 5,853.01 | 5,870.62 | 5,870.62 | 4,590,960,000 |
| Nov 14, 2024 | 5,989.68 | 5,993.88 | 5,942.28 | 5,949.17 | 5,949.17 | 4,184,570,000 |
| Nov 13, 2024 | 5,985.75 | 6,008.19 | 5,965.91 | 5,985.38 | 5,985.38 | 4,220,180,000 |
| Nov 12, 2024 | 6,003.60 | 6,009.92 | 5,960.08 | 5,983.99 | 5,983.99 | 4,243,400,000 |
| Nov 11, 2024 | 6,008.86 | 6,017.31 | 5,986.69 | 6,001.35 | 6,001.35 | 4,333,000,000 |
| Nov 8, 2024 | 5,976.76 | 6,012.45 | 5,976.76 | 5,995.54 | 5,995.54 | 4,666,740,000 |
| Nov 7, 2024 | 5,947.21 | 5,983.84 | 5,947.21 | 5,973.10 | 5,973.10 | 4,925,740,000 |
| Nov 6, 2024 | 5,864.89 | 5,936.14 | 5,864.89 | 5,929.04 | 5,929.04 | 6,329,530,000 |
| Nov 5, 2024 | 5,722.43 | 5,783.44 | 5,722.10 | 5,782.76 | 5,782.76 | 3,768,310,000 |
| Nov 4, 2024 | 5,725.15 | 5,741.43 | 5,696.51 | 5,712.69 | 5,712.69 | 3,602,060,000 |
| Nov 1, 2024 | 5,723.22 | 5,772.52 | 5,723.22 | 5,728.80 | 5,728.80 | 3,796,450,000 |
| Oct 31, 2024 | 5,775.34 | 5,775.34 | 5,702.86 | 5,705.45 | 5,705.45 | 4,425,660,000 |
| Oct 30, 2024 | 5,832.65 | 5,850.94 | 5,811.28 | 5,813.67 | 5,813.67 | 3,851,120,000 |
| Oct 29, 2024 | 5,819.68 | 5,847.19 | 5,802.17 | 5,832.92 | 5,832.92 | 3,879,100,000 |
| Oct 28, 2024 | 5,833.93 | 5,842.92 | 5,823.08 | 5,823.52 | 5,823.52 | 3,691,280,000 |
| Oct 25, 2024 | 5,826.75 | 5,862.82 | 5,799.98 | 5,808.12 | 5,808.12 | 3,501,280,000 |
| Oct 24, 2024 | 5,817.80 | 5,817.80 | 5,784.92 | 5,809.86 | 5,809.86 | 3,543,030,000 |
| Oct 23, 2024 | 5,834.50 | 5,834.85 | 5,762.41 | 5,797.42 | 5,797.42 | 3,532,650,000 |
| Oct 22, 2024 | 5,832.70 | 5,863.04 | 5,821.17 | 5,851.20 | 5,851.20 | 3,342,080,000 |
| Oct 21, 2024 | 5,857.82 | 5,866.92 | 5,824.79 | 5,853.98 | 5,853.98 | 3,407,010,000 |
| Oct 18, 2024 | 5,859.43 | 5,872.17 | 5,846.11 | 5,864.67 | 5,864.67 | 3,374,490,000 |
| Oct 17, 2024 | 5,875.62 | 5,878.46 | 5,840.25 | 5,841.47 | 5,841.47 | 3,480,010,000 |
| Oct 16, 2024 | 5,816.58 | 5,846.52 | 5,808.34 | 5,842.47 | 5,842.47 | 3,467,230,000 |
| Oct 15, 2024 | 5,866.74 | 5,870.36 | 5,804.48 | 5,815.26 | 5,815.26 | 3,882,120,000 |
| Oct 14, 2024 | 5,829.81 | 5,871.41 | 5,829.57 | 5,859.85 | 5,859.85 | 3,005,250,000 |
| Oct 11, 2024 | 5,775.09 | 5,822.13 | 5,775.09 | 5,815.03 | 5,815.03 | 3,208,720,000 |
| Oct 10, 2024 | 5,778.36 | 5,795.03 | 5,764.76 | 5,780.05 | 5,780.05 | 3,208,790,000 |
| Oct 9, 2024 | 5,751.80 | 5,796.80 | 5,745.02 | 5,792.04 | 5,792.04 | 3,650,340,000 |
| Oct 8, 2024 | 5,719.14 | 5,757.60 | 5,714.56 | 5,751.13 | 5,751.13 | 3,393,400,000 |
| Oct 7, 2024 | 5,737.80 | 5,739.34 | 5,686.85 | 5,695.94 | 5,695.94 | 3,637,790,000 |
| Oct 4, 2024 | 5,737.48 | 5,753.21 | 5,702.83 | 5,751.07 | 5,751.07 | 3,479,400,000 |
| Oct 3, 2024 | 5,698.19 | 5,718.78 | 5,677.37 | 5,699.94 | 5,699.94 | 3,597,450,000 |
| Oct 2, 2024 | 5,698.14 | 5,719.63 | 5,674.00 | 5,709.54 | 5,709.54 | 3,829,050,000 |
| Oct 1, 2024 | 5,757.73 | 5,757.73 | 5,681.28 | 5,708.75 | 5,708.75 | 4,025,180,000 |
| Sep 30, 2024 | 5,726.52 | 5,765.14 | 5,703.53 | 5,762.48 | 5,762.48 | 4,425,730,000 |
| Sep 27, 2024 | 5,755.36 | 5,763.78 | 5,727.34 | 5,738.17 | 5,738.17 | 3,898,530,000 |
| Sep 26, 2024 | 5,762.22 | 5,767.37 | 5,721.01 | 5,745.37 | 5,745.37 | 4,391,180,000 |
| Sep 25, 2024 | 5,733.65 | 5,741.03 | 5,712.06 | 5,722.26 | 5,722.26 | 3,624,910,000 |
| Sep 24, 2024 | 5,727.66 | 5,735.32 | 5,698.99 | 5,732.93 | 5,732.93 | 3,872,710,000 |
| Sep 23, 2024 | 5,711.90 | 5,725.36 | 5,704.22 | 5,718.57 | 5,718.57 | 3,529,550,000 |
| Sep 20, 2024 | 5,709.64 | 5,715.14 | 5,674.49 | 5,702.55 | 5,702.55 | 7,867,260,000 |
| Sep 19, 2024 | 5,702.63 | 5,733.57 | 5,686.42 | 5,713.64 | 5,713.64 | 4,024,530,000 |
| Sep 18, 2024 | 5,641.68 | 5,689.75 | 5,615.08 | 5,618.26 | 5,618.26 | 3,691,390,000 |
| Sep 17, 2024 | 5,655.51 | 5,670.81 | 5,614.05 | 5,634.58 | 5,634.58 | 3,443,600,000 |
| Sep 16, 2024 | 5,615.21 | 5,636.05 | 5,604.53 | 5,633.09 | 5,633.09 | 3,437,070,000 |
| Sep 13, 2024 | 5,603.34 | 5,636.27 | 5,601.65 | 5,626.02 | 5,626.02 | 3,500,790,000 |
| Sep 12, 2024 | 5,557.48 | 5,600.71 | 5,535.50 | 5,595.76 | 5,595.76 | 3,655,070,000 |
| Sep 11, 2024 | 5,496.42 | 5,560.41 | 5,406.96 | 5,554.13 | 5,554.13 | 3,839,450,000 |
| Sep 10, 2024 | 5,490.51 | 5,497.91 | 5,441.72 | 5,495.52 | 5,495.52 | 3,848,180,000 |
| Sep 9, 2024 | 5,442.07 | 5,484.20 | 5,434.49 | 5,471.05 | 5,471.05 | 3,825,940,000 |
| Sep 6, 2024 | 5,507.33 | 5,522.47 | 5,402.62 | 5,408.42 | 5,408.42 | 3,822,800,000 |
| Sep 5, 2024 | 5,520.08 | 5,546.30 | 5,480.54 | 5,503.41 | 5,503.41 | 3,521,650,000 |
| Sep 4, 2024 | 5,506.68 | 5,552.99 | 5,503.66 | 5,520.07 | 5,520.07 | 3,478,140,000 |
| Sep 3, 2024 | 5,623.89 | 5,623.89 | 5,504.33 | 5,528.93 | 5,528.93 | 3,866,350,000 |
| Aug 30, 2024 | 5,612.74 | 5,651.37 | 5,581.79 | 5,648.40 | 5,648.40 | 4,185,850,000 |
| Aug 29, 2024 | 5,607.30 | 5,646.95 | 5,583.71 | 5,591.96 | 5,591.96 | 3,065,640,000 |
| Aug 28, 2024 | 5,624.51 | 5,627.03 | 5,560.95 | 5,592.18 | 5,592.18 | 3,053,450,000 |
| Aug 27, 2024 | 5,602.89 | 5,631.18 | 5,593.48 | 5,625.80 | 5,625.80 | 2,798,990,000 |
| Aug 26, 2024 | 5,639.66 | 5,651.62 | 5,602.34 | 5,616.84 | 5,616.84 | 2,938,570,000 |
| Aug 23, 2024 | 5,602.49 | 5,641.82 | 5,585.16 | 5,634.61 | 5,634.61 | 3,291,940,000 |
| Aug 22, 2024 | 5,637.77 | 5,643.22 | 5,560.95 | 5,570.64 | 5,570.64 | 2,981,530,000 |
| Aug 21, 2024 | 5,603.09 | 5,632.68 | 5,591.57 | 5,620.85 | 5,620.85 | 3,119,670,000 |
| Aug 20, 2024 | 5,602.88 | 5,620.51 | 5,585.50 | 5,597.12 | 5,597.12 | 2,994,420,000 |
| Aug 19, 2024 | 5,557.23 | 5,608.30 | 5,550.74 | 5,608.25 | 5,608.25 | 3,222,050,000 |
| Aug 16, 2024 | 5,530.50 | 5,561.98 | 5,525.17 | 5,554.25 | 5,554.25 | 3,357,690,000 |
| Aug 15, 2024 | 5,501.13 | 5,546.23 | 5,501.13 | 5,543.22 | 5,543.22 | 3,723,310,000 |
| Aug 14, 2024 | 5,442.36 | 5,463.22 | 5,415.91 | 5,455.21 | 5,455.21 | 3,380,050,000 |
| Aug 13, 2024 | 5,376.98 | 5,436.50 | 5,376.98 | 5,434.43 | 5,434.43 | 3,648,980,000 |
| Aug 12, 2024 | 5,351.88 | 5,371.20 | 5,324.37 | 5,344.39 | 5,344.39 | 3,360,160,000 |
| Aug 9, 2024 | 5,314.66 | 5,358.67 | 5,300.84 | 5,344.16 | 5,344.16 | 3,516,400,000 |
| Aug 8, 2024 | 5,252.57 | 5,328.03 | 5,233.85 | 5,319.31 | 5,319.31 | 4,016,830,000 |
| Aug 7, 2024 | 5,293.13 | 5,330.64 | 5,195.54 | 5,199.50 | 5,199.50 | 4,558,260,000 |
| Aug 6, 2024 | 5,206.42 | 5,312.34 | 5,193.56 | 5,240.03 | 5,240.03 | 4,690,190,000 |
| Aug 5, 2024 | 5,151.14 | 5,250.89 | 5,119.26 | 5,186.33 | 5,186.33 | 5,333,250,000 |
| Aug 2, 2024 | 5,376.63 | 5,383.89 | 5,302.03 | 5,346.56 | 5,346.56 | 5,156,450,000 |
| Aug 1, 2024 | 5,537.84 | 5,566.16 | 5,410.42 | 5,446.68 | 5,446.68 | 4,703,620,000 |
| 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 |
Related Tickers
^DJI Dow Jones Industrial Average
44,722.06
-0.31%
^IXIC NASDAQ Composite
19,060.48
-0.60%
^NYA NYSE COMPOSITE (DJ)
20,209.82
-0.05%
^XAX NYSE AMEX COMPOSITE INDEX
^BUK100P Cboe UK 100
832.01
+0.03%
^RUT Russell 2000
2,426.19
+0.08%
^VIX CBOE Volatility Index
14.01
-0.64%
^FTSE FTSE 100
8,280.53
+0.07%
^GDAXI DAX P
19,393.79
+0.69%
^FCHI CAC 40
7,178.33
+0.49%
^STOXX50E EURO STOXX 50 I
4,758.26
+0.53%
^N100 Euronext 100 Index
1,429.20
+0.56%
^BFX BEL 20
4,207.34
-0.15%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,349.06
+0.56%
^HSI HANG SENG INDEX
19,366.96
-1.20%
000001.SS SSE Composite Index
3,295.70
-0.43%
399001.SZ Shenzhen Index
10,432.54
-1.26%
^STI STI Index
3,737.25
+0.79%
^AXJO S&P/ASX 200
8,444.30
+0.45%
^AORD ALL ORDINARIES
8,700.00
+0.47%
^BSESN S&P BSE SENSEX
79,043.74
-1.48%
^JKSE IDX COMPOSITE
7,200.16
-0.63%
^KLSE FTSE Bursa Malaysia KLCI
1,597.49
-0.42%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
13,053.56
-1.21%
^KS11 KOSPI Composite Index
2,504.67
+0.06%
^TWII TSEC weighted index
22,298.90
-0.16%
^GSPTSE S&P/TSX Composite index
25,488.30
+0.33%
^BVSP IBOVESPA
126,596.25
-0.84%
^MXX IPC MEXICO
49,787.82
+0.13%
^IPSA S&P IPSA
6,586.49
+0.11%
^MERV MERVAL
2,205,245.00
-2.09%
^TA125.TA TA-125
2,291.70
-0.64%
^CASE30 EGX 30 Price Return Index
30,242.10
+1.33%
^JN0U.JO Top 40 USD Net TRI Index
4,525.50
+0.04%
