Dataset Về Danh Mục Đầu Tư (Portfolio)

Dow Jones Industrial Average (^DJI) DJI - DJI Real Time Price.
Currency in USD
Date Open High Low Close* Adj Close** Volume
1/17/2024 37,281.86 37,371.66 37,132.89 37,201.78 37,201.78 191,498,217
1/16/2024 37,493.54 37,543.18 37,201.39 37,361.12 37,361.12 378,280,000
1/12/2024 37,818.05 37,825.27 37,470.19 37,592.98 37,592.98 279,250,000
1/11/2024 37,747.14 37,801.90 37,424.28 37,711.02 37,711.02 299,540,000
1/10/2024 37,552.91 37,740.77 37,524.40 37,695.73 37,695.73 279,540,000
1/9/2024 37,523.55 37,552.38 37,373.30 37,525.16 37,525.16 289,860,000
1/8/2024 37,327.37 37,692.92 37,249.24 37,683.01 37,683.01 362,200,000
1/5/2024 37,455.46 37,623.62 37,323.82 37,466.11 37,466.11 299,480,000
1/4/2024 37,425.28 37,716.41 37,425.28 37,440.34 37,440.34 380,220,000
1/3/2024 37,629.23 37,629.23 37,401.85 37,430.19 37,430.19 322,010,000
1/2/2024 37,566.22 37,790.08 37,495.91 37,715.04 37,715.04 350,280,000
12/29/2023 37,701.63 37,759.43 37,538.80 37,689.54 37,689.54 234,570,000
12/28/2023 37,661.52 37,778.85 37,650.98 37,710.10 37,710.10 199,550,000
12/27/2023 37,518.62 37,683.70 37,488.60 37,656.52 37,656.52 245,530,000
12/26/2023 37,405.90 37,617.99 37,371.83 37,545.33 37,545.33 212,420,000
12/22/2023 37,349.27 37,534.52 37,268.88 37,385.97 37,385.97 252,970,000
12/21/2023 37,225.32 37,418.76 37,127.05 37,404.35 37,404.35 253,120,000
12/20/2023 37,520.13 37,641.30 37,073.04 37,082.00 37,082.00 303,450,000
12/19/2023 37,311.82 37,562.83 37,311.82 37,557.92 37,557.92 272,740,000
12/18/2023 37,330.14 37,393.45 37,284.85 37,306.02 37,306.02 292,120,000
12/15/2023 37,194.50 37,347.60 37,092.02 37,305.16 37,305.16 788,160,000
12/14/2023 37,115.63 37,287.50 37,051.52 37,248.35 37,248.35 455,820,000
12/13/2023 36,601.80 37,094.85 36,523.59 37,090.24 37,090.24 354,790,000
12/12/2023 36,442.10 36,596.11 36,373.22 36,577.94 36,577.94 292,770,000
12/11/2023 36,254.33 36,416.18 36,231.19 36,404.93 36,404.93 342,490,000
12/8/2023 36,084.82 36,296.20 36,061.64 36,247.87 36,247.87 295,180,000
12/7/2023 36,124.17 36,164.17 36,021.95 36,117.38 36,117.38 287,280,000
12/6/2023 36,183.73 36,292.58 36,024.25 36,054.43 36,054.43 283,240,000
12/5/2023 36,135.65 36,164.68 36,010.85 36,124.56 36,124.56 309,250,000
12/4/2023 36,089.38 36,238.18 36,029.69 36,204.44 36,204.44 329,450,000
12/1/2023 35,914.45 36,264.85 35,914.45 36,245.50 36,245.50 321,840,000
11/30/2023 35,596.57 35,970.70 35,592.22 35,950.89 35,950.89 435,540,000
11/29/2023 35,436.80 35,579.13 35,405.89 35,430.42 35,430.42 299,330,000
11/28/2023 35,332.13 35,518.67 35,307.73 35,416.98 35,416.98 256,210,000
11/27/2023 35,376.44 35,410.37 35,280.57 35,333.47 35,333.47 258,340,000
11/24/2023 35,299.90 35,399.44 35,299.90 35,390.15 35,390.15 117,040,000
11/22/2023 35,189.33 35,315.20 35,155.80 35,273.03 35,273.03 237,290,000
11/21/2023 35,104.84 35,118.04 35,038.44 35,088.29 35,088.29 271,120,000
11/20/2023 34,932.49 35,227.48 34,907.98 35,151.04 35,151.04 331,050,000
11/17/2023 34,964.82 35,028.22 34,882.82 34,947.28 34,947.28 334,820,000
11/16/2023 34,868.03 35,022.46 34,818.03 34,945.47 34,945.47 435,540,000
11/15/2023 34,906.72 35,051.10 34,868.48 34,991.21 34,991.21 347,790,000
11/14/2023 34,581.20 34,931.01 34,581.20 34,827.70 34,827.70 328,050,000
11/13/2023 34,259.25 34,405.84 34,205.81 34,337.87 34,337.87 245,090,000
11/10/2023 34,020.82 34,310.36 33,905.62 34,283.10 34,283.10 302,460,000
11/9/2023 34,163.71 34,167.54 33,859.77 33,891.94 33,891.94 325,400,000

11/8/2023 34,185.92 34,252.75 33,996.20 34,112.27 34,112.27 280,330,000
11/7/2023 34,075.65 34,206.98 34,026.72 34,152.60 34,152.60 281,790,000
11/6/2023 34,092.61 34,167.26 33,989.72 34,095.86 34,095.86 265,570,000
11/3/2023 33,988.83 34,163.63 33,946.60 34,061.32 34,061.32 311,000,000
11/2/2023 33,457.82 33,852.96 33,450.03 33,839.08 33,839.08 304,350,000
11/1/2023 33,081.87 33,337.15 33,010.85 33,274.58 33,274.58 307,570,000
10/31/2023 33,029.11 33,070.28 32,787.12 33,052.87 33,052.87 306,950,000
10/30/2023 32,537.54 33,002.97 32,537.54 32,928.96 32,928.96 298,640,000
10/27/2023 32,782.40 32,787.56 32,327.20 32,417.59 32,417.59 376,970,000
10/26/2023 33,017.17 33,105.03 32,743.99 32,784.30 32,784.30 379,880,000
10/25/2023 33,203.53 33,267.91 32,989.72 33,035.93 33,035.93 355,690,000
10/24/2023 33,089.64 33,272.19 32,988.43 33,141.38 33,141.38 359,230,000
10/23/2023 32,993.02 33,234.85 32,892.19 32,936.41 32,936.41 342,500,000
10/20/2023 33,365.27 33,425.77 33,118.12 33,127.28 33,127.28 325,530,000
10/19/2023 33,669.52 33,852.39 33,368.58 33,414.17 33,414.17 304,320,000
10/18/2023 33,960.25 33,991.51 33,598.64 33,665.08 33,665.08 285,410,000
10/17/2023 33,869.84 34,147.63 33,854.70 33,997.65 33,997.65 281,010,000
10/16/2023 33,832.42 34,088.98 33,832.42 33,984.54 33,984.54 270,060,000
10/13/2023 33,733.34 33,957.72 33,551.58 33,670.29 33,670.29 306,340,000
10/12/2023 33,845.65 33,863.80 33,455.60 33,631.14 33,631.14 289,160,000
10/11/2023 33,822.20 33,882.55 33,612.25 33,804.87 33,804.87 256,560,000
10/10/2023 33,683.41 33,898.22 33,604.32 33,739.30 33,739.30 255,640,000
10/9/2023 33,259.84 33,631.81 33,253.69 33,604.65 33,604.65 228,760,000
10/6/2023 33,040.70 33,557.69 32,846.94 33,407.58 33,407.58 332,990,000
10/5/2023 33,099.23 33,174.38 32,941.56 33,119.57 33,119.57 277,250,000
10/4/2023 33,034.18 33,156.45 32,873.23 33,129.55 33,129.55 287,030,000
10/3/2023 33,318.84 33,398.54 32,916.20 33,002.38 33,002.38 293,450,000
10/2/2023 33,455.50 33,511.91 33,219.56 33,433.35 33,433.35 275,630,000
9/29/2023 33,882.61 33,893.68 33,407.45 33,507.50 33,507.50 319,830,000
9/28/2023 33,519.44 33,777.90 33,473.50 33,666.34 33,666.34 275,610,000
9/27/2023 33,682.81 33,731.65 33,306.30 33,550.27 33,550.27 300,330,000
9/26/2023 33,862.68 33,879.93 33,569.60 33,618.88 33,618.88 280,100,000
9/25/2023 33,907.59 34,017.53 33,780.67 34,006.88 34,006.88 229,450,000
9/22/2023 34,077.08 34,156.15 33,947.24 33,963.84 33,963.84 268,760,000
9/21/2023 34,332.23 34,378.30 34,058.72 34,070.42 34,070.42 331,930,000
9/20/2023 34,575.50 34,776.28 34,434.29 34,440.88 34,440.88 291,650,000
9/19/2023 34,571.84 34,597.56 34,311.69 34,517.73 34,517.73 282,830,000
9/18/2023 34,612.29 34,725.06 34,545.35 34,624.30 34,624.30 252,700,000
9/15/2023 34,902.04 34,902.04 34,572.27 34,618.24 34,618.24 582,160,000
9/14/2023 34,687.50 34,977.97 34,687.50 34,907.11 34,907.11 305,180,000
9/13/2023 34,667.28 34,767.11 34,509.95 34,575.53 34,575.53 295,480,000
9/12/2023 34,620.02 34,852.61 34,560.55 34,645.99 34,645.99 318,670,000
9/11/2023 34,650.01 34,784.52 34,578.59 34,663.72 34,663.72 291,720,000
9/8/2023 34,487.41 34,627.85 34,473.57 34,576.59 34,576.59 293,990,000
9/7/2023 34,351.18 34,560.86 34,351.18 34,500.73 34,500.73 386,980,000
9/6/2023 34,611.68 34,611.68 34,291.56 34,443.19 34,443.19 308,900,000
9/5/2023 34,843.22 34,871.26 34,635.63 34,641.97 34,641.97 283,540,000
9/1/2023 34,876.24 34,979.18 34,720.70 34,837.71 34,837.71 286,370,000

8/31/2023 34,909.09 35,070.21 34,719.77 34,721.91 34,721.91 341,900,000
8/30/2023 34,847.80 35,025.57 34,811.74 34,890.24 34,890.24 236,070,000
8/29/2023 34,531.12 34,864.42 34,531.12 34,852.67 34,852.67 262,550,000
8/28/2023 34,441.64 34,652.91 34,441.64 34,559.98 34,559.98 224,640,000
8/25/2023 34,217.06 34,441.91 34,029.22 34,346.90 34,346.90 257,440,000
8/24/2023 34,439.83 34,694.68 34,093.65 34,099.42 34,099.42 342,520,000
8/23/2023 34,338.59 34,534.72 34,321.00 34,472.98 34,472.98 360,610,000
8/22/2023 34,494.17 34,514.04 34,256.84 34,288.83 34,288.83 279,200,000
8/21/2023 34,531.28 34,570.96 34,248.46 34,463.69 34,463.69 396,490,000
8/18/2023 34,368.36 34,587.07 34,263.19 34,500.66 34,500.66 320,680,000
8/17/2023 34,829.61 34,888.48 34,440.73 34,474.83 34,474.83 392,850,000
8/16/2023 34,914.96 35,133.56 34,757.37 34,765.74 34,765.74 332,310,000
8/15/2023 35,219.37 35,219.37 34,908.50 34,946.39 34,946.39 323,920,000
8/14/2023 35,273.89 35,335.45 35,169.97 35,307.63 35,307.63 300,250,000
8/11/2023 35,111.36 35,354.60 35,059.99 35,281.40 35,281.40 277,840,000
8/10/2023 35,231.54 35,578.58 35,107.60 35,176.15 35,176.15 337,110,000
8/9/2023 35,324.28 35,370.89 35,058.73 35,123.36 35,123.36 306,680,000
8/8/2023 35,345.40 35,346.64 35,007.41 35,314.49 35,314.49 303,840,000
8/7/2023 35,125.60 35,497.38 35,125.60 35,473.13 35,473.13 300,150,000
8/4/2023 35,230.13 35,506.88 35,033.76 35,065.62 35,065.62 338,290,000
8/3/2023 35,194.56 35,348.20 35,122.32 35,215.89 35,215.89 254,960,000
8/2/2023 35,551.92 35,551.92 35,226.26 35,282.52 35,282.52 298,570,000
8/1/2023 35,585.99 35,679.13 35,526.61 35,630.68 35,630.68 259,490,000
7/31/2023 35,465.97 35,566.95 35,430.22 35,559.53 35,559.53 327,410,000
7/28/2023 35,443.49 35,565.51 35,355.15 35,459.29 35,459.29 369,000,000
7/27/2023 35,558.79 35,645.35 35,216.58 35,282.72 35,282.72 352,230,000
7/26/2023 35,345.99 35,633.61 35,306.27 35,520.12 35,520.12 346,240,000
7/25/2023 35,421.49 35,527.57 35,365.26 35,438.07 35,438.07 299,530,000
7/24/2023 35,230.79 35,463.97 35,230.79 35,411.24 35,411.24 284,460,000
7/21/2023 35,274.32 35,340.66 35,186.05 35,227.69 35,227.69 465,270,000
7/20/2023 35,091.98 35,372.77 35,091.98 35,225.18 35,225.18 340,880,000
7/19/2023 34,991.21 35,234.05 34,991.21 35,061.21 35,061.21 365,130,000
7/18/2023 34,597.08 34,986.36 34,530.61 34,951.93 34,951.93 385,940,000
7/17/2023 34,499.74 34,665.15 34,418.72 34,585.35 34,585.35 359,780,000
7/14/2023 34,425.33 34,592.26 34,425.33 34,509.03 34,509.03 293,540,000
7/13/2023 34,412.31 34,482.26 34,365.33 34,395.14 34,395.14 267,180,000
7/12/2023 34,395.28 34,586.94 34,308.78 34,347.43 34,347.43 331,410,000
7/11/2023 34,056.94 34,288.87 33,993.01 34,261.42 34,261.42 278,940,000
7/10/2023 33,705.68 33,958.36 33,705.68 33,944.40 33,944.40 299,200,000
7/7/2023 33,837.07 34,036.38 33,716.75 33,734.88 33,734.88 272,730,000
7/6/2023 34,171.39 34,171.39 33,771.47 33,922.26 33,922.26 293,840,000
7/5/2023 34,344.72 34,376.11 34,226.98 34,288.64 34,288.64 274,570,000
7/3/2023 34,369.78 34,465.60 34,286.54 34,418.47 34,418.47 157,590,000
6/30/2023 34,269.92 34,467.35 34,269.92 34,407.60 34,407.60 351,060,000
6/29/2023 33,854.57 34,147.68 33,828.63 34,122.42 34,122.42 279,940,000
6/28/2023 33,881.38 33,903.76 33,755.92 33,852.66 33,852.66 268,050,000
6/27/2023 33,739.03 33,975.65 33,730.39 33,926.74 33,926.74 293,210,000
6/26/2023 33,730.79 33,819.49 33,610.32 33,714.71 33,714.71 265,330,000

6/23/2023 33,835.66 33,835.66 33,646.49 33,727.43 33,727.43 379,800,000
6/22/2023 33,900.47 34,003.56 33,835.39 33,946.71 33,946.71 275,600,000
6/21/2023 33,990.56 34,097.93 33,876.17 33,951.52 33,951.52 323,690,000
6/20/2023 34,206.66 34,206.66 33,915.93 34,053.87 34,053.87 334,810,000
6/16/2023 34,464.02 34,588.68 34,285.69 34,299.12 34,299.12 595,230,000
6/15/2023 33,945.98 34,488.98 33,945.98 34,408.06 34,408.06 361,400,000
6/14/2023 34,044.70 34,151.42 33,783.55 33,979.33 33,979.33 354,910,000
6/13/2023 34,111.08 34,310.28 34,107.98 34,212.12 34,212.12 308,790,000
6/12/2023 33,906.80 34,077.84 33,878.46 34,066.33 34,066.33 308,130,000
6/9/2023 33,852.44 33,975.32 33,787.16 33,876.78 33,876.78 262,310,000
6/8/2023 33,656.98 33,873.81 33,630.04 33,833.61 33,833.61 269,160,000
6/7/2023 33,562.47 33,708.78 33,546.11 33,665.02 33,665.02 347,400,000
6/6/2023 33,547.67 33,631.25 33,399.69 33,573.28 33,573.28 294,070,000
6/5/2023 33,771.13 33,804.22 33,552.79 33,562.86 33,562.86 367,170,000
6/2/2023 33,187.58 33,805.00 33,187.58 33,762.76 33,762.76 383,590,000
6/1/2023 32,929.85 33,167.75 32,704.51 33,061.57 33,061.57 349,460,000
5/31/2023 32,948.71 32,984.83 32,739.73 32,908.27 32,908.27 689,990,000
5/30/2023 33,103.65 33,132.70 32,893.97 33,042.78 33,042.78 322,700,000
5/26/2023 32,795.50 33,162.06 32,795.50 33,093.34 33,093.34 330,290,000
5/25/2023 32,854.26 32,870.43 32,586.56 32,764.65 32,764.65 364,670,000
5/24/2023 33,021.76 33,031.75 32,752.44 32,799.92 32,799.92 246,180,000
5/23/2023 33,190.60 33,310.17 33,013.29 33,055.51 33,055.51 291,550,000
5/22/2023 33,408.54 33,512.30 33,207.85 33,286.58 33,286.58 268,900,000
5/19/2023 33,582.95 33,652.90 33,336.66 33,426.63 33,426.63 315,210,000
5/18/2023 33,374.56 33,579.91 33,212.09 33,535.91 33,535.91 333,070,000
5/17/2023 33,092.48 33,472.38 33,050.41 33,420.77 33,420.77 307,130,000
5/16/2023 33,275.37 33,290.85 33,006.19 33,012.14 33,012.14 246,680,000
5/15/2023 33,321.21 33,400.30 33,161.93 33,348.60 33,348.60 224,020,000
5/12/2023 33,370.58 33,406.40 33,110.61 33,300.62 33,300.62 227,570,000
5/11/2023 33,383.89 33,389.88 33,127.70 33,309.51 33,309.51 298,000,000
5/10/2023 33,707.20 33,772.09 33,239.45 33,531.33 33,531.33 271,180,000
5/9/2023 33,589.85 33,656.40 33,509.72 33,561.81 33,561.81 232,940,000
5/8/2023 33,715.15 33,747.49 33,509.23 33,618.69 33,618.69 225,680,000
5/5/2023 33,248.55 33,748.43 33,248.55 33,674.38 33,674.38 316,350,000
5/4/2023 33,347.78 33,354.86 32,937.50 33,127.74 33,127.74 305,160,000
5/3/2023 33,726.64 33,811.84 33,396.05 33,414.24 33,414.24 286,900,000
5/2/2023 34,017.62 34,017.75 33,436.66 33,684.53 33,684.53 274,460,000
5/1/2023 34,116.81 34,257.83 34,030.14 34,051.70 34,051.70 244,190,000
4/28/2023 33,797.43 34,104.56 33,728.40 34,098.16 34,098.16 354,310,000
4/27/2023 33,381.66 33,859.75 33,374.65 33,826.16 33,826.16 343,240,000
4/26/2023 33,596.34 33,645.83 33,235.85 33,301.87 33,301.87 321,170,000
4/25/2023 33,828.34 33,875.49 33,525.39 33,530.83 33,530.83 297,880,000
4/24/2023 33,805.04 33,891.15 33,726.09 33,875.40 33,875.40 252,020,000
4/21/2023 33,793.60 33,858.83 33,688.57 33,808.96 33,808.96 291,080,000
4/20/2023 33,740.60 33,875.39 33,677.74 33,786.62 33,786.62 307,910,000
4/19/2023 33,889.83 33,957.98 33,814.65 33,897.01 33,897.01 251,490,000
4/18/2023 33,965.16 34,018.62 33,791.89 33,976.63 33,976.63 253,570,000
4/17/2023 33,930.46 33,991.23 33,796.91 33,987.18 33,987.18 234,530,000

4/14/2023 33,981.71 34,082.94 33,730.85 33,886.47 33,886.47 276,720,000
4/13/2023 33,668.97 34,054.99 33,605.17 34,029.69 34,029.69 277,230,000
4/12/2023 33,764.21 33,895.43 33,593.32 33,646.50 33,646.50 260,300,000
4/11/2023 33,586.75 33,781.29 33,586.75 33,684.79 33,684.79 241,430,000
4/10/2023 33,425.25 33,590.24 33,343.43 33,586.52 33,586.52 232,920,000
4/6/2023 33,420.96 33,525.96 33,325.37 33,485.29 33,485.29 258,680,000
4/5/2023 33,394.60 33,543.84 33,376.27 33,482.72 33,482.72 286,660,000
4/4/2023 33,594.79 33,634.72 33,275.62 33,402.38 33,402.38 283,360,000
4/3/2023 33,245.78 33,632.90 33,245.78 33,601.15 33,601.15 311,890,000
3/31/2023 32,901.96 33,291.00 32,901.96 33,274.15 33,274.15 353,740,000
3/30/2023 32,807.43 32,905.80 32,682.87 32,859.03 32,859.03 283,380,000
3/29/2023 32,566.54 32,728.04 32,539.94 32,717.60 32,717.60 314,110,000
3/28/2023 32,434.85 32,551.01 32,295.50 32,394.25 32,394.25 248,560,000
3/27/2023 32,276.72 32,564.00 32,276.72 32,432.08 32,432.08 291,560,000
3/24/2023 32,038.22 32,257.24 31,805.18 32,237.53 32,237.53 317,070,000
3/23/2023 32,101.49 32,511.49 31,864.74 32,105.25 32,105.25 335,430,000
3/22/2023 32,570.19 32,761.89 32,020.46 32,030.11 32,030.11 325,990,000
3/21/2023 32,420.71 32,593.68 32,346.12 32,560.60 32,560.60 363,190,000
3/20/2023 31,872.33 32,280.07 31,872.33 32,244.58 32,244.58 357,210,000
3/17/2023 32,217.32 32,217.32 31,728.70 31,861.98 31,861.98 712,100,000
3/16/2023 31,827.65 32,281.61 31,571.46 32,246.55 32,246.55 440,940,000
3/15/2023 31,759.87 31,906.47 31,429.82 31,874.57 31,874.57 420,910,000
3/14/2023 32,055.29 32,306.59 31,805.40 32,155.40 32,155.40 391,760,000
3/13/2023 31,819.93 32,240.35 31,624.87 31,819.14 31,819.14 429,090,000
3/10/2023 32,185.14 32,422.10 31,783.41 31,909.64 31,909.64 397,790,000
3/9/2023 32,876.83 32,990.46 32,190.60 32,254.86 32,254.86 315,860,000
3/8/2023 32,872.08 32,903.44 32,612.70 32,798.40 32,798.40 242,750,000
3/7/2023 33,428.31 33,453.25 32,838.21 32,856.46 32,856.46 299,400,000
3/6/2023 33,425.32 33,572.22 33,383.47 33,431.44 33,431.44 329,190,000
3/3/2023 33,076.33 33,405.82 33,008.41 33,390.97 33,390.97 300,050,000
3/2/2023 32,780.97 33,083.45 32,665.85 33,003.57 33,003.57 317,450,000
3/1/2023 32,656.37 32,746.15 32,500.71 32,661.84 32,661.84 292,810,000
2/28/2023 32,873.47 32,873.47 32,636.43 32,656.70 32,656.70 303,760,000
2/27/2023 32,906.16 33,189.28 32,814.18 32,889.09 32,889.09 243,660,000
2/24/2023 32,999.19 32,999.19 32,643.48 32,816.92 32,816.92 277,120,000
2/23/2023 33,175.39 33,272.40 32,795.67 33,153.91 33,153.91 288,120,000
2/22/2023 33,169.33 33,245.97 32,948.27 33,045.09 33,045.09 321,910,000
2/21/2023 33,699.69 33,699.69 33,115.74 33,129.59 33,129.59 348,320,000
2/17/2023 33,677.01 33,846.64 33,517.73 33,826.69 33,826.69 302,900,000
2/16/2023 33,992.09 34,041.16 33,686.59 33,696.85 33,696.85 317,530,000
2/15/2023 34,008.63 34,130.49 33,833.10 34,128.05 34,128.05 267,530,000
2/14/2023 34,194.09 34,331.47 33,827.45 34,089.27 34,089.27 288,820,000
2/13/2023 33,887.39 34,249.60 33,887.39 34,245.93 34,245.93 302,600,000
2/10/2023 33,671.54 33,897.31 33,591.99 33,869.27 33,869.27 288,150,000
2/9/2023 34,105.61 34,252.57 33,607.13 33,699.88 33,699.88 347,520,000
2/8/2023 34,132.90 34,161.65 33,899.79 33,949.01 33,949.01 324,090,000
2/7/2023 33,769.78 34,240.00 33,634.10 34,156.69 34,156.69 361,620,000
2/6/2023 33,874.44 33,962.84 33,683.58 33,891.02 33,891.02 296,400,000

2/3/2023 33,926.30 34,179.58 33,813.86 33,926.01 33,926.01 425,150,000
2/2/2023 34,129.30 34,145.14 33,814.78 34,053.94 34,053.94 429,910,000
2/1/2023 34,039.60 34,334.70 33,581.42 34,092.96 34,092.96 370,120,000
1/31/2023 33,803.56 34,095.23 33,664.91 34,086.04 34,086.04 360,240,000
1/30/2023 33,909.21 34,055.29 33,695.18 33,717.09 33,717.09 343,920,000
1/27/2023 33,952.93 34,164.33 33,830.85 33,978.08 33,978.08 441,260,000
1/26/2023 33,771.66 33,953.79 33,635.60 33,949.41 33,949.41 327,000,000
1/25/2023 33,538.36 33,773.09 33,273.21 33,743.84 33,743.84 341,720,000
1/24/2023 33,444.72 33,782.92 33,310.56 33,733.96 33,733.96 299,310,000
1/23/2023 33,439.56 33,782.88 33,316.25 33,629.56 33,629.56 355,220,000
1/20/2023 33,073.46 33,381.95 32,948.93 33,375.49 33,375.49 367,330,000
1/19/2023 33,171.35 33,227.49 32,982.05 33,044.56 33,044.56 319,770,000
1/18/2023 33,948.49 34,016.53 33,269.90 33,296.96 33,296.96 351,670,000
1/17/2023 34,222.32 34,269.97 33,860.67 33,910.85 33,910.85 353,050,000

NASDAQ Composite (^IXIC) Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
1/17/2024 14,814.80 14,830.18 14,706.23 14,808.09 14,808.09 3,608,283,000
1/16/2024 14,908.26 15,004.35 14,863.81 14,944.35 14,944.35 6,386,180,000
1/12/2024 15,001.01 15,047.25 14,931.88 14,972.76 14,972.76 4,958,940,000
1/11/2024 15,020.95 15,063.61 14,800.38 14,970.19 14,970.19 5,044,690,000
1/10/2024 14,877.70 14,998.20 14,842.70 14,969.65 14,969.65 4,404,590,000
1/9/2024 14,744.13 14,894.32 14,716.71 14,857.71 14,857.71 5,068,410,000
1/8/2024 14,564.47 14,846.90 14,560.20 14,843.77 14,843.77 6,337,770,000
1/5/2024 14,500.11 14,625.19 14,477.57 14,524.07 14,524.07 5,232,820,000
1/4/2024 14,532.23 14,632.77 14,504.78 14,510.30 14,510.30 5,289,220,000
1/3/2024 14,641.47 14,694.58 14,577.44 14,592.21 14,592.21 5,449,950,000
1/2/2024 14,873.70 14,887.80 14,682.38 14,765.94 14,765.94 5,791,170,000
12/29/2023 15,099.20 15,111.41 14,955.37 15,011.35 15,011.35 5,441,060,000
12/28/2023 15,142.09 15,150.07 15,087.22 15,095.14 15,095.14 5,090,570,000
12/27/2023 15,089.66 15,114.08 15,051.67 15,099.18 15,099.18 7,480,170,000
12/26/2023 15,028.69 15,101.18 15,024.06 15,074.57 15,074.57 6,120,600,000
12/22/2023 15,006.18 15,047.19 14,927.12 14,992.97 14,992.97 4,796,600,000
12/21/2023 14,923.14 14,970.81 14,837.47 14,963.87 14,963.87 5,465,640,000
12/20/2023 14,973.36 15,069.29 14,776.29 14,777.94 14,777.94 6,294,700,000
12/19/2023 14,923.02 15,003.80 14,921.60 15,003.22 15,003.22 5,757,180,000
12/18/2023 14,814.02 14,938.04 14,811.82 14,904.81 14,904.81 5,866,080,000
12/15/2023 14,797.46 14,848.40 14,753.16 14,813.92 14,813.92 8,377,630,000
12/14/2023 14,798.72 14,855.62 14,642.23 14,761.56 14,761.56 8,033,170,000
12/13/2023 14,555.68 14,743.55 14,517.52 14,733.96 14,733.96 6,732,040,000
12/12/2023 14,423.01 14,533.40 14,385.39 14,533.40 14,533.40 4,950,100,000
12/11/2023 14,340.13 14,436.08 14,324.57 14,432.49 14,432.49 5,607,820,000
12/8/2023 14,279.46 14,416.92 14,264.96 14,403.97 14,403.97 5,430,840,000
12/7/2023 14,230.43 14,353.11 14,220.87 14,339.99 14,339.99 5,694,310,000
12/6/2023 14,325.62 14,327.63 14,138.51 14,146.71 14,146.71 5,167,030,000
12/5/2023 14,126.40 14,285.66 14,121.76 14,229.91 14,229.91 6,179,120,000
12/4/2023 14,168.66 14,197.52 14,058.52 14,185.49 14,185.49 6,270,020,000
12/1/2023 14,181.35 14,311.95 14,135.00 14,305.03 14,305.03 5,607,000,000
11/30/2023 14,265.05 14,289.20 14,127.05 14,226.22 14,226.22 5,678,070,000
11/29/2023 14,367.11 14,423.22 14,247.89 14,258.49 14,258.49 4,890,220,000
11/28/2023 14,224.63 14,303.66 14,195.72 14,281.76 14,281.76 4,474,400,000
11/27/2023 14,239.31 14,305.71 14,205.24 14,241.02 14,241.02 4,205,880,000
11/24/2023 14,238.04 14,270.28 14,214.13 14,250.85 14,250.85 2,541,840,000
11/22/2023 14,283.82 14,359.61 14,226.63 14,265.86 14,265.86 3,855,240,000
11/21/2023 14,217.23 14,237.50 14,146.31 14,199.98 14,199.98 4,128,600,000
11/20/2023 14,134.75 14,309.80 14,134.20 14,284.53 14,284.53 4,561,810,000
11/17/2023 14,101.44 14,154.32 14,063.93 14,125.48 14,125.48 4,408,640,000
11/16/2023 14,066.88 14,130.45 14,033.79 14,113.67 14,113.67 4,545,180,000
11/15/2023 14,147.27 14,194.36 14,060.70 14,103.84 14,103.84 5,063,830,000
11/14/2023 14,015.37 14,124.06 14,003.14 14,094.38 14,094.38 5,332,490,000
11/13/2023 13,745.96 13,805.11 13,687.78 13,767.74 13,767.74 4,349,590,000
11/10/2023 13,571.19 13,802.53 13,556.35 13,798.11 13,798.11 4,722,140,000
11/9/2023 13,693.70 13,697.82 13,506.02 13,521.45 13,521.45 5,313,970,000

11/8/2023 13,660.22 13,684.87 13,573.58 13,650.41 13,650.41 4,685,550,000
11/7/2023 13,555.79 13,675.46 13,516.56 13,639.86 13,639.86 4,354,460,000
11/6/2023 13,514.08 13,551.62 13,435.99 13,518.78 13,518.78 4,345,850,000
11/3/2023 13,362.85 13,520.28 13,344.73 13,478.28 13,478.28 4,918,750,000
11/2/2023 13,230.49 13,302.18 13,177.64 13,294.19 13,294.19 4,962,950,000
11/1/2023 12,887.06 13,072.42 12,875.20 13,061.47 13,061.47 4,545,120,000
10/31/2023 12,786.62 12,859.40 12,697.04 12,851.24 12,851.24 4,315,630,000
10/30/2023 12,750.47 12,842.96 12,691.56 12,789.48 12,789.48 4,149,320,000
10/27/2023 12,718.69 12,772.43 12,600.57 12,643.01 12,643.01 4,172,100,000
10/26/2023 12,768.97 12,818.14 12,543.86 12,595.61 12,595.61 4,894,900,000
10/25/2023 13,039.86 13,042.52 12,804.30 12,821.22 12,821.22 4,599,850,000
10/24/2023 13,084.99 13,170.39 13,022.85 13,139.87 13,139.87 4,604,720,000
10/23/2023 12,930.85 13,143.22 12,848.83 13,018.33 13,018.33 4,669,060,000
10/20/2023 13,157.77 13,177.35 12,977.43 12,983.81 12,983.81 4,622,840,000
10/19/2023 13,354.80 13,404.73 13,157.33 13,186.18 13,186.18 5,014,790,000
10/18/2023 13,439.68 13,499.74 13,275.30 13,314.30 13,314.30 4,617,140,000
10/17/2023 13,419.87 13,602.25 13,364.74 13,533.75 13,533.75 4,417,640,000
10/16/2023 13,453.81 13,598.05 13,447.17 13,567.98 13,567.98 4,308,690,000
10/13/2023 13,613.59 13,619.54 13,361.85 13,407.23 13,407.23 4,251,550,000
10/12/2023 13,672.47 13,714.14 13,491.56 13,574.22 13,574.22 4,858,620,000
10/11/2023 13,619.21 13,671.11 13,549.29 13,659.68 13,659.68 4,160,440,000
10/10/2023 13,505.81 13,659.63 13,491.81 13,562.84 13,562.84 4,301,350,000
10/9/2023 13,326.22 13,509.30 13,277.48 13,484.24 13,484.24 3,835,930,000
10/6/2023 13,127.68 13,472.27 13,099.03 13,431.34 13,431.34 4,309,420,000
10/5/2023 13,228.12 13,251.18 13,087.57 13,219.83 13,219.83 4,167,470,000
10/4/2023 13,092.92 13,258.76 13,072.51 13,236.01 13,236.01 4,308,070,000
10/3/2023 13,229.68 13,280.04 13,008.60 13,059.47 13,059.47 4,684,310,000
10/2/2023 13,217.98 13,364.03 13,204.08 13,307.77 13,307.77 4,554,700,000
9/29/2023 13,337.71 13,382.98 13,177.09 13,219.32 13,219.32 5,138,500,000
9/28/2023 13,043.37 13,270.97 13,025.11 13,201.28 13,201.28 4,648,390,000
9/27/2023 13,115.36 13,156.37 12,963.16 13,092.85 13,092.85 4,841,410,000
9/26/2023 13,180.96 13,199.13 13,033.40 13,063.61 13,063.61 4,693,540,000
9/25/2023 13,172.54 13,277.83 13,132.00 13,271.32 13,271.32 4,100,290,000
9/22/2023 13,287.17 13,353.22 13,200.64 13,211.81 13,211.81 4,302,700,000
9/21/2023 13,328.06 13,362.23 13,222.56 13,223.98 13,223.98 5,014,890,000
9/20/2023 13,710.26 13,727.81 13,467.28 13,469.13 13,469.13 4,782,440,000
9/19/2023 13,649.44 13,705.15 13,578.87 13,678.19 13,678.19 4,453,460,000
9/18/2023 13,669.96 13,751.28 13,663.46 13,710.24 13,710.24 4,855,880,000
9/15/2023 13,889.20 13,895.75 13,684.24 13,708.33 13,708.33 8,162,210,000
9/14/2023 13,889.76 13,957.57 13,810.66 13,926.05 13,926.05 4,649,010,000
9/13/2023 13,773.67 13,868.57 13,733.82 13,813.59 13,813.59 4,840,310,000
9/12/2023 13,858.94 13,913.60 13,763.69 13,773.61 13,773.61 4,595,490,000
9/11/2023 13,884.03 13,937.47 13,805.13 13,917.89 13,917.89 4,538,870,000
9/8/2023 13,754.71 13,843.37 13,733.18 13,761.53 13,761.53 4,160,360,000
9/7/2023 13,675.11 13,774.63 13,642.47 13,748.83 13,748.83 4,320,830,000
9/6/2023 13,988.81 14,001.95 13,802.42 13,872.47 13,872.47 4,215,320,000
9/5/2023 13,994.54 14,060.85 13,945.65 14,020.95 14,020.95 4,379,790,000
9/1/2023 14,129.96 14,149.62 13,982.42 14,031.81 14,031.81 4,033,960,000

8/31/2023 14,041.54 14,114.67 14,010.48 14,034.97 14,034.97 4,568,610,000
8/30/2023 13,961.77 14,050.82 13,924.20 14,019.31 14,019.31 4,364,600,000
8/29/2023 13,687.23 13,959.81 13,677.06 13,943.76 13,943.76 4,748,180,000
8/28/2023 13,695.36 13,735.98 13,626.64 13,705.13 13,705.13 3,666,680,000
8/25/2023 13,514.37 13,633.42 13,376.35 13,590.65 13,590.65 3,970,060,000
8/24/2023 13,834.31 13,834.69 13,462.84 13,463.97 13,463.97 4,383,820,000
8/23/2023 13,532.43 13,757.00 13,532.43 13,721.03 13,721.03 4,127,850,000
8/22/2023 13,593.95 13,598.77 13,484.38 13,505.87 13,505.87 4,282,430,000
8/21/2023 13,347.26 13,516.86 13,325.59 13,497.59 13,497.59 4,363,070,000
8/18/2023 13,190.02 13,335.87 13,161.76 13,290.78 13,290.78 4,801,910,000
8/17/2023 13,527.30 13,535.09 13,303.45 13,316.93 13,316.93 5,280,180,000
8/16/2023 13,593.17 13,644.32 13,473.03 13,474.63 13,474.63 6,243,760,000
8/15/2023 13,760.48 13,774.98 13,611.94 13,631.05 13,631.05 4,473,320,000
8/14/2023 13,599.00 13,789.16 13,582.49 13,788.33 13,788.33 4,272,020,000
8/11/2023 13,633.65 13,720.33 13,609.98 13,644.85 13,644.85 4,638,880,000
8/10/2023 13,818.25 13,947.16 13,686.51 13,737.99 13,737.99 5,299,080,000
8/9/2023 13,897.61 13,898.54 13,698.39 13,722.02 13,722.02 5,591,360,000
8/8/2023 13,875.45 13,899.74 13,769.34 13,884.32 13,884.32 5,284,550,000
8/7/2023 13,972.45 13,997.15 13,864.92 13,994.40 13,994.40 4,892,330,000
8/4/2023 14,025.96 14,119.22 13,897.93 13,909.24 13,909.24 5,349,450,000
8/3/2023 13,899.76 14,032.28 13,881.35 13,959.72 13,959.72 6,036,970,000
8/2/2023 14,132.73 14,133.85 13,914.81 13,973.45 13,973.45 5,481,960,000
8/1/2023 14,274.93 14,309.21 14,215.64 14,283.91 14,283.91 4,633,770,000
7/31/2023 14,337.90 14,370.91 14,292.75 14,346.02 14,346.02 4,934,440,000
7/28/2023 14,199.83 14,344.35 14,188.10 14,316.66 14,316.66 4,453,520,000
7/27/2023 14,319.16 14,360.20 14,006.93 14,050.11 14,050.11 5,115,840,000
7/26/2023 14,123.52 14,187.35 14,041.95 14,127.28 14,127.28 4,322,000,000
7/25/2023 14,093.24 14,201.91 14,092.52 14,144.56 14,144.56 3,812,470,000
7/24/2023 14,081.63 14,110.15 13,997.13 14,058.87 14,058.87 4,083,070,000
7/21/2023 14,148.18 14,179.01 14,020.45 14,032.81 14,032.81 5,254,180,000
7/20/2023 14,273.29 14,309.92 14,030.62 14,063.31 14,063.31 5,128,020,000
7/19/2023 14,398.53 14,446.55 14,317.09 14,358.02 14,358.02 5,112,420,000
7/18/2023 14,212.25 14,396.69 14,176.11 14,353.64 14,353.64 4,824,070,000
7/17/2023 14,149.92 14,274.41 14,138.01 14,244.95 14,244.95 4,593,160,000
7/14/2023 14,166.66 14,232.11 14,081.96 14,113.70 14,113.70 5,366,890,000
7/13/2023 14,021.15 14,163.80 14,012.24 14,138.57 14,138.57 5,183,560,000
7/12/2023 13,915.64 13,963.45 13,842.13 13,918.96 13,918.96 5,230,620,000
7/11/2023 13,709.81 13,774.83 13,643.32 13,760.70 13,760.70 4,840,950,000
7/10/2023 13,645.37 13,692.41 13,584.87 13,685.48 13,685.48 5,275,390,000
7/7/2023 13,668.07 13,804.51 13,656.73 13,660.72 13,660.72 5,098,120,000
7/6/2023 13,653.17 13,689.52 13,567.25 13,679.04 13,679.04 6,113,080,000
7/5/2023 13,772.10 13,844.50 13,764.25 13,791.65 13,791.65 5,339,340,000
7/3/2023 13,798.70 13,839.09 13,773.41 13,816.77 13,816.77 2,902,300,000
6/30/2023 13,719.98 13,816.68 13,716.16 13,787.92 13,787.92 4,661,120,000
6/29/2023 13,592.36 13,618.53 13,540.26 13,591.33 13,591.33 4,388,140,000
6/28/2023 13,506.02 13,654.14 13,495.73 13,591.75 13,591.75 4,533,270,000
6/27/2023 13,389.25 13,578.80 13,366.97 13,555.67 13,555.67 5,053,660,000
6/26/2023 13,468.74 13,573.57 13,334.42 13,335.78 13,335.78 4,430,600,000

6/23/2023 13,484.10 13,572.19 13,442.65 13,492.52 13,492.52 7,734,500,000
6/22/2023 13,443.41 13,631.85 13,441.56 13,630.61 13,630.61 4,499,550,000
6/21/2023 13,620.87 13,638.57 13,460.94 13,502.20 13,502.20 5,194,640,000
6/20/2023 13,642.29 13,711.18 13,561.84 13,667.29 13,667.29 5,237,710,000
6/16/2023 13,859.07 13,864.06 13,680.95 13,689.57 13,689.57 8,076,530,000
6/15/2023 13,572.88 13,828.17 13,561.37 13,782.82 13,782.82 5,667,520,000
6/14/2023 13,570.56 13,661.74 13,455.99 13,626.48 13,626.48 5,772,550,000
6/13/2023 13,566.53 13,594.40 13,473.19 13,573.32 13,573.32 5,522,100,000
6/12/2023 13,326.37 13,465.91 13,302.58 13,461.92 13,461.92 4,722,680,000
6/9/2023 13,312.39 13,385.95 13,229.33 13,259.14 13,259.14 4,412,710,000
6/8/2023 13,113.27 13,248.60 13,101.18 13,238.52 13,238.52 4,280,160,000
6/7/2023 13,295.26 13,361.90 13,089.48 13,104.90 13,104.90 5,270,600,000
6/6/2023 13,199.59 13,306.21 13,165.65 13,276.42 13,276.42 4,810,910,000
6/5/2023 13,238.48 13,330.65 13,194.95 13,229.43 13,229.43 4,344,280,000
6/2/2023 13,190.48 13,256.21 13,125.86 13,240.77 13,240.77 4,426,760,000
6/1/2023 12,944.46 13,141.83 12,903.63 13,100.98 13,100.98 4,610,310,000
5/31/2023 12,968.38 13,029.08 12,889.37 12,935.29 12,935.29 5,905,760,000
5/30/2023 13,109.10 13,154.29 12,968.12 13,017.43 13,017.43 4,843,470,000
5/26/2023 12,736.42 13,001.91 12,729.74 12,975.69 12,975.69 4,434,070,000
5/25/2023 12,706.44 12,736.92 12,604.89 12,698.09 12,698.09 4,651,640,000
5/24/2023 12,481.89 12,529.63 12,415.85 12,484.16 12,484.16 4,088,270,000
5/23/2023 12,652.88 12,709.74 12,554.43 12,560.25 12,560.25 4,347,440,000
5/22/2023 12,664.44 12,756.23 12,655.26 12,720.78 12,720.78 4,278,920,000
5/19/2023 12,709.46 12,731.73 12,624.06 12,657.90 12,657.90 3,935,780,000
5/18/2023 12,513.87 12,698.50 12,512.26 12,688.84 12,688.84 4,532,890,000
5/17/2023 12,388.58 12,514.07 12,335.02 12,500.57 12,500.57 4,501,820,000
5/16/2023 12,327.05 12,403.81 12,324.52 12,343.05 12,343.05 4,067,510,000
5/15/2023 12,301.17 12,376.40 12,263.35 12,365.21 12,365.21 3,979,290,000
5/12/2023 12,350.52 12,364.65 12,209.58 12,284.74 12,284.74 4,170,000,000
5/11/2023 12,321.26 12,347.38 12,255.44 12,328.51 12,328.51 4,489,490,000
5/10/2023 12,286.66 12,337.69 12,180.86 12,306.44 12,306.44 4,948,260,000
5/9/2023 12,195.78 12,216.13 12,174.06 12,179.55 12,179.55 4,126,780,000
5/8/2023 12,231.68 12,264.99 12,178.26 12,256.92 12,256.92 4,216,360,000
5/5/2023 12,073.03 12,264.83 12,065.72 12,235.41 12,235.41 4,574,790,000
5/4/2023 11,997.34 12,033.15 11,925.37 11,966.40 11,966.40 4,745,780,000
5/3/2023 12,097.04 12,212.55 12,022.46 12,025.33 12,025.33 5,782,160,000
5/2/2023 12,198.02 12,206.58 12,015.23 12,080.51 12,080.51 5,501,410,000
5/1/2023 12,210.05 12,261.32 12,181.08 12,212.60 12,212.60 5,168,430,000
4/28/2023 12,117.54 12,227.72 12,082.57 12,226.58 12,226.58 5,331,380,000
4/27/2023 11,972.15 12,154.01 11,950.92 12,142.24 12,142.24 5,253,710,000
4/26/2023 11,913.23 11,967.99 11,833.07 11,854.35 11,854.35 5,281,970,000
4/25/2023 11,968.81 11,990.46 11,798.77 11,799.16 11,799.16 4,806,020,000
4/24/2023 12,053.47 12,103.58 11,960.30 12,037.20 12,037.20 4,854,050,000
4/21/2023 12,046.03 12,097.15 11,986.82 12,072.46 12,072.46 4,868,050,000
4/20/2023 12,039.08 12,155.96 12,011.95 12,059.56 12,059.56 4,590,530,000
4/19/2023 12,063.68 12,191.10 12,060.17 12,157.23 12,157.23 4,972,700,000
4/18/2023 12,234.56 12,245.43 12,110.23 12,153.41 12,153.41 4,851,810,000
4/17/2023 12,108.23 12,159.02 12,064.10 12,157.72 12,157.72 4,823,180,000

4/14/2023 12,117.91 12,205.72 12,026.55 12,123.47 12,123.47 4,655,740,000
4/13/2023 11,997.42 12,178.80 11,995.94 12,166.27 12,166.27 4,942,990,000
4/12/2023 12,110.87 12,134.50 11,916.54 11,929.34 11,929.34 4,909,770,000
4/11/2023 12,080.24 12,091.27 12,011.40 12,031.88 12,031.88 4,676,960,000
4/10/2023 11,975.13 12,084.95 11,924.20 12,084.36 12,084.36 4,334,070,000
4/6/2023 11,939.08 12,098.50 11,898.36 12,087.96 12,087.96 3,862,800,000
4/5/2023 12,081.76 12,086.75 11,931.85 11,996.86 11,996.86 4,378,590,000
4/4/2023 12,208.49 12,224.68 12,081.81 12,126.33 12,126.33 4,298,760,000
4/3/2023 12,146.09 12,196.34 12,086.52 12,189.45 12,189.45 4,816,440,000
3/31/2023 12,031.54 12,227.93 12,030.44 12,221.91 12,221.91 5,521,150,000
3/30/2023 12,010.45 12,044.79 11,953.37 12,013.47 12,013.47 4,738,880,000
3/29/2023 11,855.59 11,941.60 11,823.35 11,926.24 11,926.24 4,493,540,000
3/28/2023 11,752.76 11,752.76 11,635.03 11,716.08 11,716.08 4,036,910,000
3/27/2023 11,868.54 11,903.21 11,739.05 11,768.84 11,768.84 4,330,320,000
3/24/2023 11,747.62 11,826.23 11,670.67 11,823.96 11,823.96 4,363,650,000
3/23/2023 11,811.32 11,962.69 11,684.52 11,787.40 11,787.40 4,917,460,000
3/22/2023 11,857.50 12,013.99 11,666.85 11,669.96 11,669.96 4,981,590,000
3/21/2023 11,764.79 11,879.16 11,724.91 11,860.11 11,860.11 4,829,870,000
3/20/2023 11,614.39 11,695.55 11,550.69 11,675.54 11,675.54 4,970,630,000
3/17/2023 11,696.34 11,773.11 11,562.63 11,630.51 11,630.51 7,903,090,000
3/16/2023 11,384.87 11,733.80 11,365.49 11,717.28 11,717.28 5,498,920,000
3/15/2023 11,291.17 11,447.90 11,238.44 11,434.05 11,434.05 5,912,430,000
3/14/2023 11,357.73 11,467.02 11,284.93 11,428.15 11,428.15 5,533,120,000
3/13/2023 11,041.46 11,326.73 10,982.80 11,188.84 11,188.84 6,201,490,000
3/10/2023 11,325.36 11,373.81 11,093.86 11,138.89 11,138.89 6,193,500,000
3/9/2023 11,578.31 11,667.12 11,319.98 11,338.35 11,338.35 5,061,790,000
3/8/2023 11,553.09 11,601.23 11,487.75 11,576.00 11,576.00 5,085,970,000
3/7/2023 11,670.98 11,705.96 11,512.03 11,530.33 11,530.33 5,422,820,000
3/6/2023 11,736.87 11,827.92 11,667.48 11,675.74 11,675.74 4,982,880,000
3/3/2023 11,524.65 11,699.63 11,514.74 11,689.01 11,689.01 5,102,210,000
3/2/2023 11,273.77 11,487.59 11,273.61 11,462.98 11,462.98 5,313,760,000
3/1/2023 11,447.58 11,479.00 11,349.87 11,379.48 11,379.48 4,927,530,000
2/28/2023 11,451.05 11,548.23 11,435.39 11,455.54 11,455.54 5,340,950,000
2/27/2023 11,517.19 11,565.23 11,444.60 11,466.98 11,466.98 4,494,000,000
2/24/2023 11,404.18 11,434.36 11,334.47 11,394.94 11,394.94 4,432,650,000
2/23/2023 11,636.93 11,638.98 11,432.58 11,590.40 11,590.40 4,714,580,000
2/22/2023 11,517.20 11,582.52 11,445.17 11,507.07 11,507.07 4,671,270,000
2/21/2023 11,640.37 11,684.14 11,491.18 11,492.30 11,492.30 5,002,540,000
2/17/2023 11,777.50 11,803.22 11,673.21 11,787.27 11,787.27 4,925,230,000
2/16/2023 11,896.31 12,040.34 11,853.36 11,855.83 11,855.83 5,159,410,000
2/15/2023 11,905.12 12,071.29 11,876.82 12,070.59 12,070.59 5,056,640,000
2/14/2023 11,808.20 11,999.85 11,760.56 11,960.15 11,960.15 5,032,430,000
2/13/2023 11,759.09 11,910.92 11,719.73 11,891.79 11,891.79 4,752,880,000
2/10/2023 11,714.60 11,775.80 11,630.54 11,718.12 11,718.12 4,885,030,000
2/9/2023 12,069.10 12,070.96 11,745.11 11,789.58 11,789.58 5,536,290,000
2/8/2023 12,069.12 12,096.39 11,890.09 11,910.52 11,910.52 5,052,870,000
2/7/2023 11,891.25 12,150.22 11,836.78 12,113.79 12,113.79 5,720,240,000
2/6/2023 11,904.41 11,973.41 11,843.49 11,887.45 11,887.45 5,538,350,000

2/3/2023 11,946.86 12,231.31 11,946.86 12,006.95 12,006.95 5,954,490,000
2/2/2023 12,065.15 12,269.55 12,024.14 12,200.82 12,200.82 7,038,210,000
2/1/2023 11,573.14 11,904.02 11,500.33 11,816.32 11,816.32 6,336,040,000
1/31/2023 11,398.58 11,586.01 11,398.37 11,584.55 11,584.55 5,695,150,000
1/30/2023 11,512.34 11,553.31 11,388.54 11,393.81 11,393.81 5,122,320,000
1/27/2023 11,470.47 11,691.89 11,470.27 11,621.71 11,621.71 6,243,800,000
1/26/2023 11,458.40 11,516.05 11,341.19 11,512.41 11,512.41 5,732,890,000
1/25/2023 11,146.53 11,334.22 11,069.18 11,313.36 11,313.36 5,485,570,000
1/24/2023 11,302.93 11,378.15 11,282.65 11,334.27 11,334.27 5,670,860,000
1/23/2023 11,171.94 11,405.50 11,144.03 11,364.41 11,364.41 5,997,810,000
1/20/2023 10,924.66 11,143.17 10,885.65 11,140.43 11,140.43 5,980,110,000
1/19/2023 10,890.40 10,932.52 10,804.57 10,852.27 10,852.27 4,660,800,000
1/18/2023 11,170.95 11,223.41 10,952.05 10,957.01 10,957.01 5,288,630,000
1/17/2023 11,070.00 11,145.44 11,024.72 11,095.11 11,095.11 5,138,410,000

Apple Inc. (AAPL) NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1/17/2024 181.27 182.68 180.3 182.26 182.26 35,101,399
1/16/2024 182.16 184.26 180.93 183.63 183.63 65,603,000
1/12/2024 186.06 186.74 185.19 185.92 185.92 40,444,700
1/11/2024 186.54 187.05 183.62 185.59 185.59 49,128,400
1/10/2024 184.35 186.4 183.92 186.19 186.19 46,792,900
1/9/2024 183.92 185.15 182.73 185.14 185.14 42,841,800
1/8/2024 182.09 185.6 181.5 185.56 185.56 59,144,500
1/5/2024 181.99 182.76 180.17 181.18 181.18 62,303,300
1/4/2024 182.15 183.09 180.88 181.91 181.91 71,983,600
1/3/2024 184.22 185.88 183.43 184.25 184.25 58,414,500
1/2/2024 187.15 188.44 183.89 185.64 185.64 82,488,700
12/29/2023 193.9 194.4 191.73 192.53 192.53 42,628,800
12/28/2023 194.14 194.66 193.17 193.58 193.58 34,049,900
12/27/2023 192.49 193.5 191.09 193.15 193.15 48,087,700
12/26/2023 193.61 193.89 192.83 193.05 193.05 28,919,300
12/22/2023 195.18 195.41 192.97 193.6 193.6 37,122,800
12/21/2023 196.1 197.08 193.5 194.68 194.68 46,482,500
12/20/2023 196.9 197.68 194.83 194.83 194.83 52,242,800
12/19/2023 196.16 196.95 195.89 196.94 196.94 40,714,100
12/18/2023 196.09 196.63 194.39 195.89 195.89 55,751,900
12/15/2023 197.53 198.4 197 197.57 197.57 128,256,700
12/14/2023 198.02 199.62 196.16 198.11 198.11 66,831,600
12/13/2023 195.09 198 194.85 197.96 197.96 70,404,200
12/12/2023 193.08 194.72 191.72 194.71 194.71 52,696,900
12/11/2023 193.11 193.49 191.42 193.18 193.18 60,943,700
12/8/2023 194.2 195.99 193.67 195.71 195.71 53,377,300
12/7/2023 193.63 195 193.59 194.27 194.27 47,477,700
12/6/2023 194.45 194.76 192.11 192.32 192.32 41,089,700
12/5/2023 190.21 194.4 190.18 193.42 193.42 66,628,400
12/4/2023 189.98 190.05 187.45 189.43 189.43 43,389,500
12/1/2023 190.33 191.56 189.23 191.24 191.24 45,679,300
11/30/2023 189.84 190.32 188.19 189.95 189.95 48,794,400
11/29/2023 190.9 192.09 188.97 189.37 189.37 43,014,200
11/28/2023 189.78 191.08 189.4 190.4 190.4 38,415,400
11/27/2023 189.92 190.67 188.9 189.79 189.79 40,552,600
11/24/2023 190.87 190.9 189.25 189.97 189.97 24,048,300
11/22/2023 191.49 192.93 190.83 191.31 191.31 39,617,700
11/21/2023 191.41 191.52 189.74 190.64 190.64 38,134,500
11/20/2023 189.89 191.91 189.88 191.45 191.45 46,505,100
11/17/2023 190.25 190.38 188.57 189.69 189.69 50,922,700
11/16/2023 189.57 190.96 188.65 189.71 189.71 54,412,900
11/15/2023 187.85 189.5 187.78 188.01 188.01 53,790,500
11/14/2023 187.7 188.11 186.3 187.44 187.44 60,108,400
11/13/2023 185.82 186.03 184.21 184.8 184.8 43,627,500
11/10/2023 183.97 186.57 183.53 186.4 186.4 66,133,400
11/10/2023 0.24 Dividend

11/9/2023 182.96 184.12 181.81 182.41 182.17 53,763,500
11/8/2023 182.35 183.45 181.59 182.89 182.65 49,340,300
11/7/2023 179.18 182.44 178.97 181.82 181.58 70,530,000
11/6/2023 176.38 179.43 176.21 179.23 178.99 63,841,300
11/3/2023 174.24 176.82 173.35 176.65 176.42 79,763,700
11/2/2023 175.52 177.78 175.46 177.57 177.34 77,334,800
11/1/2023 171 174.23 170.12 173.97 173.74 56,934,900
10/31/2023 169.35 170.9 167.9 170.77 170.55 44,846,000
10/30/2023 169.02 171.17 168.87 170.29 170.07 51,131,000
10/27/2023 166.91 168.96 166.83 168.22 168 58,499,100
10/26/2023 170.37 171.38 165.67 166.89 166.67 70,625,300
10/25/2023 171.88 173.06 170.65 171.1 170.87 57,157,000
10/24/2023 173.05 173.67 171.45 173.44 173.21 43,816,600
10/23/2023 170.91 174.01 169.93 173 172.77 55,980,100
10/20/2023 175.31 175.42 172.64 172.88 172.65 64,189,300
10/19/2023 176.04 177.84 175.19 175.46 175.23 59,302,900
10/18/2023 175.58 177.58 175.11 175.84 175.61 54,764,400
10/17/2023 176.65 178.42 174.8 177.15 176.92 57,549,400
10/16/2023 176.75 179.08 176.51 178.72 178.48 52,517,000
10/13/2023 181.42 181.93 178.14 178.85 178.61 51,427,100
10/12/2023 180.07 182.34 179.04 180.71 180.47 56,743,100
10/11/2023 178.2 179.85 177.6 179.8 179.56 47,551,100
10/10/2023 178.1 179.72 177.95 178.39 178.16 43,698,000
10/9/2023 176.81 179.05 175.8 178.99 178.75 42,390,800
10/6/2023 173.8 177.99 173.18 177.49 177.26 57,224,100
10/5/2023 173.79 175.45 172.68 174.91 174.68 48,527,900
10/4/2023 171.09 174.21 170.97 173.66 173.43 53,020,300
10/3/2023 172.26 173.63 170.82 172.4 172.17 49,594,600
10/2/2023 171.22 174.3 170.93 173.75 173.52 52,164,500
9/29/2023 172.02 173.07 170.34 171.21 170.98 51,814,200
9/28/2023 169.34 172.03 167.62 170.69 170.47 56,294,400
9/27/2023 172.62 173.04 169.05 170.43 170.21 66,921,800
9/26/2023 174.82 175.2 171.66 171.96 171.73 64,588,900
9/25/2023 174.2 176.97 174.15 176.08 175.85 46,172,700
9/22/2023 174.67 177.08 174.05 174.79 174.56 56,725,400
9/21/2023 174.55 176.3 173.86 173.93 173.7 63,047,900
9/20/2023 179.26 179.7 175.4 175.49 175.26 58,436,200
9/19/2023 177.52 179.63 177.13 179.07 178.83 51,826,900
9/18/2023 176.48 179.38 176.17 177.97 177.74 67,257,600
9/15/2023 176.48 176.5 173.82 175.01 174.78 109,205,100
9/14/2023 174 176.1 173.58 175.74 175.51 60,895,800
9/13/2023 176.51 177.3 173.98 174.21 173.98 84,267,900
9/12/2023 179.49 180.13 174.82 176.3 176.07 90,370,200
9/11/2023 180.07 180.3 177.34 179.36 179.12 58,953,100
9/8/2023 178.35 180.24 177.79 178.18 177.95 65,551,300
9/7/2023 175.18 178.21 173.54 177.56 177.33 112,488,800
9/6/2023 188.4 188.85 181.47 182.91 182.67 81,755,800
9/5/2023 188.28 189.98 187.61 189.7 189.45 45,280,000

9/1/2023 189.49 189.92 188.28 189.46 189.21 45,732,600
8/31/2023 187.84 189.12 187.48 187.87 187.62 60,794,500
8/30/2023 184.94 187.85 184.74 187.65 187.4 60,813,900
8/29/2023 179.7 184.9 179.5 184.12 183.88 53,003,900
8/28/2023 180.09 180.59 178.55 180.19 179.95 43,820,700
8/25/2023 177.38 179.15 175.82 178.61 178.38 51,449,600
8/24/2023 180.67 181.1 176.01 176.38 176.15 54,945,800
8/23/2023 178.52 181.55 178.33 181.12 180.88 52,722,800
8/22/2023 177.06 177.68 176.25 177.23 177 42,084,200
8/21/2023 175.07 176.13 173.74 175.84 175.61 46,311,900
8/18/2023 172.3 175.1 171.96 174.49 174.26 61,114,200
8/17/2023 177.14 177.51 173.48 174 173.77 66,062,900
8/16/2023 177.13 178.54 176.5 176.57 176.34 46,964,900
8/15/2023 178.88 179.48 177.05 177.45 177.22 43,622,600
8/14/2023 177.97 179.69 177.31 179.46 179.22 43,675,600
8/11/2023 177.32 178.62 176.55 177.79 177.56 51,988,100
8/11/2023 0.24 Dividend
8/10/2023 179.48 180.75 177.6 177.97 177.5 54,686,900
8/9/2023 180.87 180.93 177.01 178.19 177.72 60,378,500
8/8/2023 179.69 180.27 177.58 179.8 179.32 67,823,000
8/7/2023 182.13 183.13 177.35 178.85 178.37 97,576,100
8/4/2023 185.52 187.38 181.92 181.99 181.51 115,799,700
8/3/2023 191.57 192.37 190.69 191.17 190.66 61,235,200
8/2/2023 195.04 195.18 191.85 192.58 192.07 50,389,300
8/1/2023 196.24 196.73 195.28 195.61 195.09 35,175,100
7/31/2023 196.06 196.49 195.26 196.45 195.93 38,824,100
7/28/2023 194.67 196.63 194.14 195.83 195.31 48,291,400
7/27/2023 196.02 197.2 192.55 193.22 192.71 47,460,200
7/26/2023 193.67 195.64 193.32 194.5 193.98 47,471,900
7/25/2023 193.33 194.44 192.92 193.62 193.1 37,283,200
7/24/2023 193.41 194.91 192.25 192.75 192.24 45,377,800
7/21/2023 194.1 194.97 191.23 191.94 191.43 71,917,800
7/20/2023 195.09 196.47 192.5 193.13 192.62 59,581,200
7/19/2023 193.1 198.23 192.65 195.1 194.58 80,507,300
7/18/2023 193.35 194.33 192.42 193.73 193.21 48,353,800
7/17/2023 191.9 194.32 191.81 193.99 193.47 50,520,200
7/14/2023 190.23 191.18 189.63 190.69 190.18 41,573,900
7/13/2023 190.5 191.19 189.78 190.54 190.03 41,342,300
7/12/2023 189.68 191.7 188.47 189.77 189.26 60,750,200
7/11/2023 189.16 189.3 186.6 188.08 187.58 46,638,100
7/10/2023 189.26 189.99 187.04 188.61 188.11 59,922,200
7/7/2023 191.41 192.67 190.24 190.68 190.17 46,778,000
7/6/2023 189.84 192.02 189.2 191.81 191.3 45,094,300
7/5/2023 191.57 192.98 190.62 191.33 190.82 46,920,300
7/3/2023 193.78 193.88 191.76 192.46 191.95 31,458,200
6/30/2023 191.63 194.48 191.26 193.97 193.45 85,069,600
6/29/2023 189.08 190.07 188.94 189.59 189.09 46,347,300
6/28/2023 187.93 189.9 187.6 189.25 188.75 51,216,800

6/27/2023 185.89 188.39 185.67 188.06 187.56 50,730,800
6/26/2023 186.83 188.05 185.23 185.27 184.78 48,088,700
6/23/2023 185.55 187.56 185.01 186.68 186.18 53,079,300
6/22/2023 183.74 187.05 183.67 187 186.5 51,245,300
6/21/2023 184.9 185.41 182.59 183.96 183.47 49,515,700
6/20/2023 184.41 186.1 184.41 185.01 184.52 49,799,100
6/16/2023 186.73 186.99 184.27 184.92 184.43 101,235,600
6/15/2023 183.96 186.52 183.78 186.01 185.51 65,433,200
6/14/2023 183.37 184.39 182.02 183.95 183.46 57,462,900
6/13/2023 182.8 184.15 182.44 183.31 182.82 54,929,100
6/12/2023 181.27 183.89 180.97 183.79 183.3 54,274,900
6/9/2023 181.5 182.23 180.63 180.96 180.48 48,870,700
6/8/2023 177.9 180.84 177.46 180.57 180.09 50,214,900
6/7/2023 178.44 181.21 177.32 177.82 177.35 61,944,600
6/6/2023 179.97 180.12 177.43 179.21 178.73 64,848,400
6/5/2023 182.63 184.95 178.04 179.58 179.1 121,946,500
6/2/2023 181.03 181.78 179.26 180.95 180.47 61,945,900
6/1/2023 177.7 180.12 176.93 180.09 179.61 68,901,800
5/31/2023 177.33 179.35 176.76 177.25 176.78 99,625,300
5/30/2023 176.96 178.99 176.57 177.3 176.83 55,964,400
5/26/2023 173.32 175.77 173.11 175.43 174.96 54,835,000
5/25/2023 172.41 173.9 171.69 172.99 172.53 56,058,300
5/24/2023 171.09 172.42 170.52 171.84 171.38 45,143,500
5/23/2023 173.13 173.38 171.28 171.56 171.1 50,747,300
5/22/2023 173.98 174.71 173.45 174.2 173.74 43,570,900
5/19/2023 176.39 176.39 174.94 175.16 174.69 55,772,400
5/18/2023 173 175.24 172.58 175.05 174.58 65,496,700
5/17/2023 171.71 172.93 170.42 172.69 172.23 57,951,600
5/16/2023 171.99 173.14 171.8 172.07 171.61 42,110,300
5/15/2023 173.16 173.21 171.47 172.07 171.61 37,266,700
5/12/2023 173.62 174.06 171 172.57 172.11 45,497,800
5/12/2023 0.24 Dividend
5/11/2023 173.85 174.59 172.17 173.75 173.05 49,514,700
5/10/2023 173.02 174.03 171.9 173.56 172.86 53,724,500
5/9/2023 173.05 173.54 171.6 171.77 171.08 45,326,900
5/8/2023 172.48 173.85 172.11 173.5 172.8 55,962,800
5/5/2023 170.98 174.3 170.76 173.57 172.87 113,316,400
5/4/2023 164.89 167.04 164.31 165.79 165.12 81,235,400
5/3/2023 169.5 170.92 167.16 167.45 166.77 65,136,000
5/2/2023 170.09 170.35 167.54 168.54 167.86 48,425,700
5/1/2023 169.28 170.45 168.64 169.59 168.9 52,472,900
4/28/2023 168.49 169.85 167.88 169.68 168.99 55,209,200
4/27/2023 165.19 168.56 165.19 168.41 167.73 64,902,300
4/26/2023 163.06 165.28 162.8 163.76 163.1 45,498,800
4/25/2023 165.19 166.31 163.73 163.77 163.11 48,714,100
4/24/2023 165 165.6 163.89 165.33 164.66 41,949,600
4/21/2023 165.05 166.45 164.49 165.02 164.35 58,337,300
4/20/2023 166.09 167.87 165.56 166.65 165.98 52,456,400

4/19/2023 165.8 168.16 165.54 167.63 166.95 47,720,200
4/18/2023 166.1 167.41 165.65 166.47 165.8 49,923,000
4/17/2023 165.09 165.39 164.03 165.23 164.56 41,516,200
4/14/2023 164.59 166.32 163.82 165.21 164.54 49,386,500
4/13/2023 161.63 165.8 161.42 165.56 164.89 68,445,600
4/12/2023 161.22 162.06 159.78 160.1 159.45 50,133,100
4/11/2023 162.35 162.36 160.51 160.8 160.15 47,644,200
4/10/2023 161.42 162.03 160.08 162.03 161.38 47,716,900
4/6/2023 162.43 164.96 162 164.66 163.99 45,390,100
4/5/2023 164.74 165.05 161.8 163.76 163.1 51,511,700
4/4/2023 166.6 166.84 165.11 165.63 164.96 46,278,300
4/3/2023 164.27 166.29 164.22 166.17 165.5 56,976,200
3/31/2023 162.44 165 161.91 164.9 164.23 68,749,800
3/30/2023 161.53 162.47 161.27 162.36 161.7 49,501,700
3/29/2023 159.37 161.05 159.35 160.77 160.12 51,305,700
3/28/2023 157.97 158.49 155.98 157.65 157.01 45,992,200
3/27/2023 159.94 160.77 157.87 158.28 157.64 52,390,300
3/24/2023 158.86 160.34 157.85 160.25 159.6 59,196,500
3/23/2023 158.83 161.55 157.68 158.93 158.29 67,622,100
3/22/2023 159.3 162.14 157.81 157.83 157.19 75,701,800
3/21/2023 157.32 159.4 156.54 159.28 158.64 73,938,300
3/20/2023 155.07 157.82 154.15 157.4 156.76 73,641,400
3/17/2023 156.08 156.74 154.28 155 154.37 98,944,600
3/16/2023 152.16 156.46 151.64 155.85 155.22 76,161,100
3/15/2023 151.19 153.25 149.92 152.99 152.37 77,167,900
3/14/2023 151.28 153.4 150.1 152.59 151.97 73,695,900
3/13/2023 147.81 153.14 147.7 150.47 149.86 84,457,100
3/10/2023 150.21 150.94 147.61 148.5 147.9 68,572,400
3/9/2023 153.56 154.54 150.23 150.59 149.98 53,833,600
3/8/2023 152.81 153.47 151.83 152.87 152.25 47,204,800
3/7/2023 153.7 154.03 151.13 151.6 150.99 56,182,000
3/6/2023 153.79 156.3 153.46 153.83 153.21 87,558,000
3/3/2023 148.04 151.11 147.33 151.03 150.42 70,732,300
3/2/2023 144.38 146.71 143.9 145.91 145.32 52,238,100
3/1/2023 146.83 147.23 145.01 145.31 144.72 55,479,000
2/28/2023 147.05 149.08 146.83 147.41 146.81 50,547,000
2/27/2023 147.71 149.17 147.45 147.92 147.32 44,998,500
2/24/2023 147.11 147.19 145.72 146.71 146.12 55,469,600
2/23/2023 150.09 150.34 147.24 149.4 148.8 48,394,200
2/22/2023 148.87 149.95 147.16 148.91 148.31 51,011,300
2/21/2023 150.2 151.3 148.41 148.48 147.88 58,867,200
2/17/2023 152.35 153 150.85 152.55 151.93 59,144,100
2/16/2023 153.51 156.33 153.35 153.71 153.09 68,167,900
2/15/2023 153.11 155.5 152.88 155.33 154.7 65,573,800
2/14/2023 152.12 153.77 150.86 153.2 152.58 61,707,600
2/13/2023 150.95 154.26 150.92 153.85 153.23 62,199,000
2/10/2023 149.46 151.34 149.22 151.01 150.4 57,450,700
2/10/2023 0.23 Dividend

2/9/2023 153.78 154.33 150.42 150.87 150.03 56,007,100
2/8/2023 153.88 154.58 151.17 151.92 151.08 64,120,100
2/7/2023 150.64 155.23 150.64 154.65 153.79 83,322,600
2/6/2023 152.57 153.1 150.78 151.73 150.89 69,858,300
2/3/2023 148.03 157.38 147.83 154.5 153.64 154,357,300
2/2/2023 148.9 151.18 148.17 150.82 149.98 118,339,000
2/1/2023 143.97 146.61 141.32 145.43 144.62 77,663,600
1/31/2023 142.7 144.34 142.28 144.29 143.49 65,874,500
1/30/2023 144.96 145.55 142.85 143 142.21 64,015,300
1/27/2023 143.16 147.23 143.08 145.93 145.12 70,555,800
1/26/2023 143.17 144.25 141.9 143.96 143.16 54,105,100
1/25/2023 140.89 142.43 138.81 141.86 141.07 65,799,300
1/24/2023 140.31 143.16 140.3 142.53 141.74 66,435,100
1/23/2023 138.12 143.32 137.9 141.11 140.33 81,760,300
1/20/2023 135.28 138.02 134.22 137.87 137.1 80,223,600
1/19/2023 134.08 136.25 133.77 135.27 134.52 58,280,400
1/18/2023 136.82 138.61 135.03 135.21 134.46 69,672,800
1/17/2023 134.83 137.29 134.13 135.94 135.18 63,646,600

*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain
distributions.
FPT Corporation (FPT.VN) HOSE - HOSE Delayed Price. Currency in USD
Date Open High Low Close Adj Close Volume
7/17/2023 79000 79200 78500 79000 78087 1247301
7/18/2023 null null null null null null
7/19/2023 78500 78900 78300 78500 77592 951900
7/20/2023 78600 81300 78500 80300 79372 2334307
7/21/2023 79700 81000 79600 81000 80064 1373625
7/24/2023 81000 81300 80600 81000 80064 6189824
7/26/2023 81200 82700 81100 82700 81744 1392252
7/28/2023 83500 84400 83100 84400 83424 898421
8/3/2023 83800 84200 82900 83700 82732 1007918
8/4/2023 84000 84500 83300 83300 82337 2507826
8/7/2023 83600 84500 83300 84500 83523 752518
8/8/2023 84000 84600 83800 84200 83227 905718
8/9/2023 84000 84700 83000 83100 82139 1472035
8/10/2023 83100 83300 82200 82200 81250 1393330
8/11/2023 82000 83000 81500 82000 81052 1283362
8/14/2023 82100 83200 82000 82600 81645 1014114
8/15/2023 82600 84300 81500 84000 83029 1715612
8/16/2023 83200 85200 83200 85100 84116 4205408
8/17/2023 85000 87200 85000 86000 85006 4333009
8/18/2023 85600 87900 84300 85500 84512 4283705
8/21/2023 85900 86700 85500 85900 84907 3730218
8/22/2023 86300 86500 83000 86500 85500 3814024
8/23/2023 86400 86800 84700 86500 85500 5362503
8/24/2023 85500 90100 85100 90000 90000 6307803
8/25/2023 89500 91000 89100 90600 90600 3681400
8/28/2023 92000 94300 91000 94000 94000 3564701
8/29/2023 94000 94000 92800 93600 93600 3566800
8/30/2023 93200 98200 93100 96600 96600 3196400
8/31/2023 96600 97500 96100 96700 96700 1643700
9/5/2023 97100 98700 96800 96800 96800 1993601
9/6/2023 97100 99000 96300 99000 99000 2736401
9/7/2023 99000 100800 97600 97900 97900 3641101
9/8/2023 97500 98500 97000 97600 97600 2635599
9/11/2023 98700 99500 95300 97400 97400 5879810
9/12/2023 97400 98900 97400 98900 98900 4011513
9/13/2023 98900 99000 97400 98000 98000 4776120
9/14/2023 98000 98000 95500 95900 95900 3184700
9/15/2023 96000 97800 95300 97500 97500 2803000
9/18/2023 96900 96900 95700 96900 96900 2649500
9/19/2023 96800 98400 95900 98400 98400 4395800
9/20/2023 98800 99700 98500 98500 98500 2663500
9/21/2023 98500 98900 96300 96800 96800 4477900
9/22/2023 95100 97000 92600 96700 96700 7808600
9/25/2023 97000 97600 94300 94300 94300 3150980
9/26/2023 94200 95500 93100 93500 93500 2568000
9/27/2023 93900 94300 90400 94300 94300 5200401
9/28/2023 94100 94300 91400 94000 94000 2106800
9/29/2023 94000 94900 92800 92800 92800 3432000
10/2/2023 93400 93800 92000 93200 93200 1588140
10/3/2023 92200 93500 91500 92200 92200 2848600
10/4/2023 91300 93400 91300 92500 92500 2708201
10/5/2023 92800 93300 91600 91600 91600 1479100
10/6/2023 91500 92800 91000 92700 92700 1339600
10/9/2023 92400 95600 92200 95600 95600 4974000
10/10/2023 96500 97200 95400 96300 96300 5808100
10/11/2023 95900 98000 95900 97000 97000 2916800
10/12/2023 97000 97800 96000 96400 96400 2199300
10/13/2023 96000 96300 95300 96100 96100 2970000
10/16/2023 96800 98900 96300 96800 96800 6972400
10/17/2023 97800 97800 93100 93100 93100 2743400
10/18/2023 94900 94900 91000 93000 93000 7902700
10/19/2023 94000 94300 92000 92000 92000 6001577
10/20/2023 92500 93000 90100 92900 92900 3868475
10/23/2023 93800 93800 90800 91000 91000 3049502
10/24/2023 92400 92400 90800 92000 92000 2673504
10/25/2023 91800 92700 90900 90900 90900 2570700
10/26/2023 88300 89900 86000 86800 86800 6098925
10/27/2023 87500 88000 86300 87000 87000 2474800
10/30/2023 87000 87100 85000 85000 85000 1987300
10/31/2023 85100 85300 83000 83000 83000 3087200
11/1/2023 84300 85400 82600 85400 85400 5052501
11/2/2023 86400 89000 85900 89000 89000 3739300
11/3/2023 89000 89200 87000 87000 87000 5449105
11/6/2023 88200 88900 87800 88500 88500 1996075
11/7/2023 88500 88800 87900 88300 88300 1340200
11/8/2023 88200 92600 88000 92600 92600 4161100
11/9/2023 92000 93300 91800 92500 92500 3010800
11/10/2023 91500 92700 91300 91500 91500 2952801
11/13/2023 91600 92000 90500 91400 91400 2009500
11/14/2023 92000 93400 91300 92600 92600 2228300
11/15/2023 93700 93800 92000 92400 92400 2949301
11/16/2023 92200 93000 91600 93000 93000 2456401
11/17/2023 93400 93500 90600 91000 91000 3851300
11/20/2023 90100 92600 89100 90700 90700 2214600
11/21/2023 92000 92000 90700 91900 91900 1653400
11/22/2023 91900 93100 91900 93000 93000 3394300
11/23/2023 93300 93700 90800 90800 90800 2631500
11/24/2023 90800 92000 90200 91200 91200 2500900
11/27/2023 91400 91400 90100 90700 90700 2181800
11/28/2023 90800 91900 89900 91100 91100 3157800
11/29/2023 91600 92000 91100 91700 91700 934800
11/30/2023 91400 93700 91300 91900 91900 2850100
12/1/2023 92200 92900 91300 92400 92400 1875317
12/4/2023 92600 94000 92600 93600 93600 3676403
12/5/2023 93800 95800 93700 94800 94800 3671700
12/6/2023 95000 95400 94100 95000 95000 2106100
12/7/2023 95100 95300 92800 94300 94300 5040930
12/8/2023 94300 95100 93500 94200 94200 1964170
12/11/2023 95500 95700 94600 95000 95000 1821800
12/12/2023 95400 96800 95300 96800 96800 5303088
12/13/2023 97400 97400 95200 95200 95200 4693469
12/15/2023 96200 96300 95000 96200 96200 2389401
12/18/2023 95900 96200 93700 94000 94000 6559900
12/19/2023 93900 94600 93600 94600 94600 2161323
12/20/2023 94300 95000 94100 94700 94700 5016500
12/21/2023 94600 95100 94000 95100 95100 1982242
12/22/2023 95000 95100 94400 94600 94600 1721300
12/25/2023 94900 96200 94800 96000 96000 2739800
12/26/2023 96500 98600 96400 97200 97200 4289901
12/27/2023 97400 97800 96900 96900 96900 2291700
12/28/2023 97000 97000 96300 96600 96600 1591200
12/29/2023 96600 97000 96100 96100 96100 2439525
1/2/2024 96900 96900 95700 95900 95900 2217777
1/3/2024 95600 96500 95400 96300 96300 1558900
1/4/2024 96300 98400 96200 97200 97200 3000600
1/5/2024 97300 97500 96500 97400 97400 1501300
1/8/2024 97400 98300 97100 97300 97300 1553400
1/9/2024 97300 97300 96600 96600 96600 1815000
1/10/2024 96700 96900 94500 94700 94700 3810000
1/11/2024 94700 95400 94700 95000 95000 1572400
1/12/2024 94800 95600 94100 94700 94700 2737500
1/15/2024 95000 95900 94900 95400 95400 2107979
1/16/2024 94700 95700 94700 95700 95700 1191900
1/17/2024 95600 96000 95000 95700 95700 2068500
VinFast Auto Ltd. (VFS) NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8/14/2023 11.10 11.76 9.11 10.45 10.45 482300
8/15/2023 22.00 38.78 16.00 37.06 37.06 6891900
8/16/2023 26.50 30.55 24.16 29.02 29.02 3108600
8/17/2023 27.86 29.36 19.88 20.00 20.00 1831500
8/18/2023 19.64 19.68 11.61 15.40 15.40 2971300
8/21/2023 16.78 18.89 16.00 17.58 17.58 2126500
8/22/2023 19.00 46.98 18.80 36.72 36.72 19413700
8/23/2023 30.17 45.00 29.82 37.03 37.03 8267500
8/24/2023 38.70 57.80 37.37 49.00 49.00 12923500
8/25/2023 55.20 73.90 55.03 68.77 68.77 15278100
8/28/2023 84.00 93.00 75.92 82.35 82.35 12782400
8/29/2023 74.52 76.93 46.00 46.25 46.25 10794700
8/30/2023 53.40 57.50 37.50 41.27 41.27 10804800
8/31/2023 44.30 44.40 33.56 34.71 34.71 6503500
9/1/2023 32.52 34.34 26.26 29.50 29.50 7362900
9/5/2023 26.61 30.62 26.02 26.13 26.13 6312400
9/6/2023 26.70 27.20 24.47 24.50 24.50 5605300
9/7/2023 22.00 23.00 17.60 17.99 17.99 9917400
9/8/2023 19.48 19.49 16.33 17.15 17.15 8534000
9/11/2023 16.00 17.05 15.33 16.57 16.57 7693900
9/12/2023 16.49 18.33 15.45 17.21 17.21 7676600
9/13/2023 17.20 17.48 16.43 17.21 17.21 3039300
9/14/2023 16.99 17.24 16.53 16.85 16.85 2112700
9/15/2023 16.50 17.88 16.50 17.53 17.53 3808300
9/18/2023 17.13 18.45 16.89 17.32 17.32 2864000
9/19/2023 17.14 18.10 17.03 17.80 17.80 2472400
9/20/2023 17.65 17.84 17.19 17.19 17.19 1384200
9/21/2023 16.89 17.15 15.16 15.75 15.75 3275300
9/22/2023 16.38 16.40 15.01 15.63 15.63 2243800
9/25/2023 15.05 15.21 13.62 14.00 14.00 2352600
9/26/2023 13.90 13.98 12.80 12.88 12.88 2275500
9/27/2023 12.61 12.74 11.08 11.22 11.22 3063000
9/28/2023 11.11 12.89 10.64 12.56 12.56 5061100
9/29/2023 12.21 13.61 12.00 12.50 12.50 4652600
10/2/2023 11.11 11.79 9.72 9.80 9.80 6851900
10/3/2023 9.04 9.64 9.00 9.33 9.33 3263800
10/4/2023 9.37 9.37 7.98 8.05 8.05 5687600
10/5/2023 8.90 9.30 8.06 8.50 8.50 8881800
10/6/2023 8.08 8.28 7.65 8.03 8.03 3498600
10/9/2023 7.96 7.97 7.23 7.23 7.23 3682300
10/10/2023 7.28 7.61 7.01 7.49 7.49 3872600
10/11/2023 7.67 8.23 7.48 8.12 8.12 4343900
10/12/2023 8.02 8.04 7.62 7.98 7.98 3222800
10/13/2023 7.84 8.44 7.78 7.98 7.98 4139800
10/16/2023 7.98 8.08 6.30 6.53 6.53 9597400
10/17/2023 6.37 6.84 6.24 6.46 6.46 6427700
10/18/2023 6.29 6.33 5.81 5.97 5.97 5524000
10/19/2023 5.97 6.10 5.61 5.69 5.69 3688100
10/20/2023 5.57 5.66 5.25 5.38 5.38 4730800
10/23/2023 5.29 5.31 4.65 4.80 4.80 6504200
10/24/2023 4.82 4.93 4.64 4.93 4.93 3203300
10/25/2023 4.91 5.44 4.59 5.21 5.21 6229200
10/26/2023 5.20 5.64 4.95 5.51 5.51 3843900
10/27/2023 5.55 5.83 5.24 5.32 5.32 1865200
10/30/2023 5.37 5.49 5.20 5.33 5.33 1384600
10/31/2023 5.28 5.55 5.24 5.43 5.43 1351300
11/1/2023 5.32 5.45 5.01 5.33 5.33 2820400
11/2/2023 5.47 5.67 5.32 5.60 5.60 2384400
11/3/2023 5.70 5.97 5.61 5.94 5.94 2971800
11/6/2023 6.17 6.26 5.64 6.14 6.14 3407000
11/7/2023 6.07 6.31 5.78 6.16 6.16 2031300
11/8/2023 6.25 7.28 6.14 7.25 7.25 6562200
11/9/2023 7.33 7.34 6.26 6.49 6.49 4848200
11/10/2023 6.37 6.62 5.77 6.07 6.07 3540900
11/13/2023 6.07 6.07 5.75 5.90 5.90 2387200
11/14/2023 6.11 6.23 5.89 6.19 6.19 2452100
11/15/2023 6.20 6.36 5.98 6.17 6.17 2580700
11/16/2023 6.06 6.11 5.61 5.75 5.75 2813700
11/17/2023 5.69 5.71 5.30 5.41 5.41 3298600
11/20/2023 5.48 5.50 5.33 5.36 5.36 2653900
11/21/2023 5.71 6.34 5.54 5.99 5.99 8105500
11/22/2023 6.50 6.58 6.14 6.18 6.18 7008700
11/24/2023 6.18 6.73 6.18 6.56 6.56 4513300
11/27/2023 6.46 6.87 6.10 6.63 6.63 5164100
11/28/2023 6.65 7.14 6.55 6.99 6.99 5054400
11/29/2023 7.13 7.58 6.91 7.56 7.56 6546500
11/30/2023 8.68 9.30 8.27 8.45 8.45 19404500
12/1/2023 8.15 8.20 7.59 7.84 7.84 5510500
12/4/2023 7.91 7.92 6.96 7.06 7.06 6376900
12/5/2023 7.00 7.28 6.78 6.85 6.85 3814800
12/6/2023 6.94 7.38 6.87 7.00 7.00 3925900
12/7/2023 6.97 7.01 6.75 6.82 6.82 2863700
12/8/2023 6.80 6.96 6.68 6.85 6.85 2667000
12/11/2023 7.09 7.10 6.60 6.72 6.72 2887600
12/12/2023 6.72 6.72 6.37 6.50 6.50 2522000
12/13/2023 6.40 6.85 6.40 6.79 6.79 2426400
12/14/2023 6.98 6.98 6.70 6.94 6.94 3231700
12/15/2023 7.04 7.98 6.80 7.88 7.88 6185100
12/18/2023 7.63 7.79 7.40 7.63 7.63 3408100
12/19/2023 7.75 8.05 7.51 8.00 8.00 4024900
12/20/2023 7.95 8.74 7.80 7.94 7.94 6434300
12/21/2023 8.28 8.33 7.72 8.11 8.11 3605400
12/22/2023 8.08 8.24 7.80 7.99 7.99 2688200
12/26/2023 8.00 8.52 7.98 8.38 8.38 3486000
12/27/2023 8.34 8.55 8.15 8.48 8.48 3420700
12/28/2023 8.41 8.78 8.40 8.64 8.64 2973600
12/29/2023 8.56 8.56 8.08 8.37 8.37 2805900
1/2/2024 8.04 8.05 7.00 7.05 7.05 6666200
1/3/2024 7.14 7.21 6.84 7.08 7.08 4709600
1/4/2024 7.07 7.13 6.90 7.07 7.07 3466600
1/5/2024 7.00 7.06 6.90 7.02 7.02 1920900
1/8/2024 7.05 7.19 6.75 6.79 6.79 3767900
1/9/2024 6.75 6.87 6.41 6.65 6.65 3327700
1/10/2024 6.61 6.74 6.43 6.72 6.72 2500800
1/11/2024 6.70 6.97 6.56 6.76 6.76 2216500
1/12/2024 6.73 6.95 6.53 6.59 6.59 1871500
1/16/2024 6.50 6.55 5.92 6.03 6.03 3761300
Aeon Co., Ltd. (8267.T) Tokyo - Tokyo Delayed Price. Currency in JPY
1/18/2023 2494.00 2557.00 2486.50 2542.00 2509.45 3386300.00
1/19/2023 2538.00 2573.50 2514.00 2569.50 2536.60 2518000.00
1/20/2023 2565.00 2576.50 2543.50 2549.00 2516.36 2248100.00
1/23/2023 2575.00 2581.00 2558.00 2570.00 2537.09 1756400.00
1/24/2023 2591.00 2610.00 2578.50 2608.00 2574.60 1897600.00
1/25/2023 2616.00 2621.50 2601.00 2611.00 2577.56 1678700.00
1/26/2023 2618.50 2624.00 2601.00 2616.00 2582.50 1421400.00
1/27/2023 2623.00 2629.50 2612.00 2618.00 2584.47 1303600.00
1/30/2023 2618.00 2636.00 2616.00 2629.00 2595.33 1546600.00
1/31/2023 2640.00 2658.00 2640.00 2657.50 2623.47 1918400.00
2/1/2023 2668.50 2672.00 2648.50 2648.50 2614.58 1438900.00
2/2/2023 2653.50 2658.50 2640.50 2642.50 2608.66 1472200.00
2/3/2023 2634.50 2634.50 2586.00 2595.50 2562.26 2100600.00
2/6/2023 2617.50 2632.50 2611.50 2625.00 2591.38 1539800.00
2/7/2023 2631.00 2643.00 2626.00 2626.00 2592.37 1242400.00
2/8/2023 2627.00 2639.00 2625.00 2634.00 2600.27 1105400.00
2/9/2023 2626.00 2629.00 2610.50 2617.00 2583.49 1307400.00
2/10/2023 2625.00 2654.50 2616.50 2648.50 2614.58 2042800.00
2/13/2023 2661.00 2667.00 2625.00 2642.50 2608.66 1475100.00
2/14/2023 2668.50 2674.00 2649.00 2662.00 2627.91 1403600.00
2/15/2023 2656.00 2659.50 2636.50 2641.50 2607.67 1398900.00
2/16/2023 2655.00 2656.50 2630.50 2631.50 2597.80 1430700.00
2/17/2023 2625.00 2633.50 2612.00 2614.00 2580.53 1757200.00
2/20/2023 2624.50 2624.50 2612.00 2613.50 2580.03 1563400.00
2/21/2023 2612.00 2618.50 2596.00 2598.00 2564.73 1993700.00
2/22/2023 2590.00 2592.00 2557.00 2570.50 2537.58 3006600.00
2/24/2023 2562.00 2585.50 2535.00 2581.00 2547.95 5613600.00
2/27/2023 2560.00 2561.00 2528.50 2552.00 2537.01 2818700.00
2/28/2023 2536.00 2540.00 2511.00 2540.00 2525.08 3047100.00
3/1/2023 2535.00 2537.00 2503.00 2507.00 2492.28 2079500.00
3/2/2023 2501.00 2526.00 2495.00 2507.50 2492.77 1716000.00
3/3/2023 2518.00 2563.50 2511.50 2559.00 2543.97 2714800.00
3/6/2023 2575.00 2583.00 2567.00 2578.50 2563.36 1941100.00
3/7/2023 2585.50 2594.50 2575.00 2585.00 2569.82 1697200.00
3/8/2023 2583.00 2607.50 2576.50 2606.00 2590.70 1850300.00
3/9/2023 2625.00 2643.00 2609.00 2643.00 2627.48 2360200.00
3/10/2023 2629.50 2632.00 2570.50 2573.00 2557.89 3276800.00
3/13/2023 2553.50 2594.00 2552.00 2588.50 2573.30 2369000.00
3/14/2023 2560.00 2561.00 2525.00 2550.50 2535.52 2130500.00
3/15/2023 2556.50 2557.50 2526.50 2531.50 2516.63 2046500.00
3/16/2023 2500.00 2531.00 2467.50 2531.00 2516.14 2229100.00
3/17/2023 2548.50 2550.00 2526.50 2546.50 2531.54 2371600.00
3/20/2023 2547.00 2547.00 2500.00 2502.50 2487.80 1947900.00
3/22/2023 2540.00 2549.00 2522.50 2535.00 2520.11 1641500.00
3/23/2023 2520.00 2528.00 2502.50 2524.50 2509.67 1202200.00
3/24/2023 2518.50 2538.50 2504.00 2533.00 2518.12 1283700.00
3/27/2023 2548.00 2552.50 2525.00 2529.00 2514.15 1362700.00
3/28/2023 2536.50 2543.50 2524.50 2536.50 2521.60 1404300.00
3/29/2023 2543.50 2575.50 2540.00 2574.50 2559.38 2491900.00
3/30/2023 2555.00 2562.00 2529.00 2547.50 2532.54 1690600.00
3/31/2023 2572.50 2578.00 2552.00 2566.00 2550.93 1857900.00
4/3/2023 2583.00 2592.50 2570.50 2578.50 2563.36 1527200.00
4/4/2023 2581.00 2591.50 2573.50 2591.00 2575.78 1542400.00
4/5/2023 2580.00 2590.50 2552.50 2552.50 2537.51 1597500.00
4/6/2023 2537.00 2559.50 2515.50 2557.50 2542.48 1897300.00
4/7/2023 2543.00 2548.00 2523.00 2528.50 2513.65 1423200.00
4/10/2023 2541.50 2561.00 2541.00 2552.00 2537.01 1192900.00
4/11/2023 2570.00 2579.00 2557.50 2567.00 2551.92 1370700.00
4/12/2023 2588.00 2609.50 2585.00 2594.00 2578.77 2368100.00
4/13/2023 2621.00 2674.00 2599.00 2664.00 2648.35 6183200.00
4/14/2023 2651.00 2703.50 2650.00 2698.50 2682.65 3999200.00
4/17/2023 2690.00 2696.50 2655.00 2656.50 2640.90 2258700.00
4/18/2023 2663.00 2720.00 2660.00 2710.00 2694.08 2236900.00
4/19/2023 2715.00 2719.50 2698.00 2716.00 2700.05 1667700.00
4/20/2023 2716.00 2724.50 2707.00 2719.50 2703.53 1693500.00
4/21/2023 2730.50 2745.50 2721.00 2722.50 2706.51 1662200.00
4/24/2023 2738.00 2748.00 2725.00 2732.50 2716.45 1078100.00
4/25/2023 2743.00 2751.50 2733.50 2746.50 2730.37 1414000.00
4/26/2023 2745.00 2765.00 2735.00 2744.00 2727.89 1561000.00
4/27/2023 2730.00 2735.50 2710.50 2730.50 2714.46 1486000.00
4/28/2023 2760.00 2769.50 2739.00 2767.50 2751.25 1966400.00
5/1/2023 2781.00 2799.00 2773.00 2799.00 2782.56 1561700.00
5/2/2023 2809.00 2814.00 2744.00 2750.50 2734.35 1981400.00
5/8/2023 2758.00 2758.00 2733.00 2739.50 2723.41 1586500.00
5/9/2023 2733.00 2766.00 2732.00 2763.50 2747.27 1322300.00
5/10/2023 2760.00 2769.00 2744.50 2757.00 2740.81 1198300.00
5/11/2023 2749.00 2768.50 2746.50 2767.00 2750.75 956300.00
5/12/2023 2765.50 2805.00 2753.00 2805.00 2788.53 2275300.00
5/15/2023 2814.00 2821.50 2803.00 2803.00 2786.54 1172200.00
5/16/2023 2820.00 2844.00 2810.50 2844.00 2827.30 1735300.00
5/17/2023 2841.50 2866.00 2830.50 2860.50 2843.70 1664800.00
5/18/2023 2870.00 2872.00 2831.50 2852.00 2835.25 1292700.00
5/19/2023 2859.50 2861.00 2833.00 2838.50 2821.83 1217100.00
5/22/2023 2839.50 2898.00 2838.50 2896.50 2879.49 1882900.00
5/23/2023 2893.00 2894.50 2851.50 2871.50 2854.64 1822000.00
5/24/2023 2860.00 2863.50 2835.50 2848.50 2831.77 1455800.00
5/25/2023 2841.00 2865.50 2826.50 2827.50 2810.89 1697000.00
5/26/2023 2841.00 2853.00 2827.00 2841.00 2824.32 1373700.00
5/29/2023 2873.00 2874.50 2841.00 2841.00 2824.32 1167600.00
5/30/2023 2840.00 2841.00 2815.00 2824.00 2807.42 1205300.00
5/31/2023 2800.00 2805.00 2754.00 2760.00 2743.79 4339100.00
6/1/2023 2764.50 2784.00 2743.00 2746.50 2730.37 1679000.00
6/2/2023 2733.50 2795.50 2728.00 2789.50 2773.12 1660400.00
6/5/2023 2826.00 2828.00 2800.00 2818.50 2801.95 1616000.00
6/6/2023 2818.50 2837.00 2803.00 2832.00 2815.37 1238900.00
6/7/2023 2819.50 2831.00 2778.00 2788.00 2771.63 2295800.00
6/8/2023 2779.00 2792.50 2763.50 2774.50 2758.21 1802000.00
6/9/2023 2802.00 2825.50 2793.50 2814.50 2797.97 2657200.00
6/12/2023 2817.00 2817.50 2786.00 2796.50 2780.08 1197300.00
6/13/2023 2796.00 2824.00 2786.50 2819.00 2802.44 1501600.00
6/14/2023 2829.00 2831.50 2808.00 2821.00 2804.43 1862300.00
6/15/2023 2821.50 2828.50 2796.00 2796.00 2779.58 1533000.00
6/16/2023 2796.00 2821.00 2795.50 2819.50 2802.94 2747600.00
6/19/2023 2823.00 2824.50 2768.50 2777.50 2761.19 1818100.00
6/20/2023 2783.00 2798.50 2772.50 2798.50 2782.06 1610500.00
6/21/2023 2790.00 2827.00 2790.00 2826.00 2809.40 1656700.00
6/22/2023 2820.00 2853.00 2815.50 2840.00 2823.32 1454700.00
6/23/2023 2855.50 2871.00 2847.50 2857.50 2840.72 1909400.00
6/26/2023 2882.00 2952.00 2864.50 2942.50 2925.22 3461600.00
6/27/2023 2945.50 2950.00 2904.50 2936.00 2918.76 1679400.00
6/28/2023 2941.00 2978.50 2940.50 2972.50 2955.04 1883300.00
6/29/2023 2962.50 2976.00 2942.00 2951.00 2933.67 1658200.00
6/30/2023 2945.00 2947.00 2912.50 2942.00 2924.72 2093100.00
7/3/2023 2960.00 2971.50 2948.00 2967.00 2949.58 1220200.00
7/4/2023 2956.00 2971.50 2948.50 2956.50 2939.14 1332400.00
7/5/2023 2942.00 2972.50 2936.00 2969.50 2952.06 1551300.00
7/6/2023 2973.50 2976.00 2938.50 2948.50 2931.18 1789800.00
7/7/2023 2931.50 2979.00 2916.50 2960.00 2942.62 2065000.00
7/10/2023 2953.00 2975.50 2936.00 2964.50 2947.09 2330900.00
7/11/2023 2971.00 3009.00 2962.00 3004.00 2986.36 2484400.00
7/12/2023 3010.00 3019.00 2908.00 2940.00 2922.73 4042000.00
7/13/2023 2988.00 3014.00 2881.50 2907.00 2889.93 4412100.00
7/14/2023 2887.50 2923.50 2881.00 2887.00 2870.05 2872700.00
7/18/2023 2895.50 2912.00 2870.00 2870.00 2853.15 1929400.00
7/19/2023 2873.00 2883.00 2861.00 2879.50 2862.59 1651400.00
7/20/2023 2879.50 2882.00 2857.00 2864.00 2847.18 1596800.00
7/21/2023 2871.00 2925.00 2862.00 2924.00 2906.83 1941300.00
7/24/2023 2949.00 2952.00 2931.50 2944.00 2926.71 1508600.00
7/25/2023 2948.00 2961.50 2937.50 2951.00 2933.67 1546700.00
7/26/2023 2957.50 2996.50 2956.00 2993.00 2975.42 2036500.00
7/27/2023 2993.00 3040.00 2984.00 3040.00 3022.15 2797800.00
7/28/2023 3009.00 3030.00 2989.00 3021.00 3003.26 2297900.00
7/31/2023 3060.00 3094.00 3055.00 3078.00 3059.92 2091800.00
8/1/2023 3078.00 3114.00 3065.00 3113.00 3094.72 1610600.00
8/2/2023 3095.00 3096.00 3048.00 3067.00 3048.99 1769700.00
8/3/2023 3054.00 3058.00 3016.00 3029.00 3011.21 1917200.00
8/4/2023 3030.00 3047.00 3019.00 3044.00 3026.12 1319300.00
8/7/2023 3043.00 3085.00 3036.00 3080.00 3061.91 1208100.00
8/8/2023 3108.00 3114.00 3088.00 3096.00 3077.82 1210800.00
8/9/2023 3090.00 3118.00 3089.00 3103.00 3084.78 1786700.00
8/10/2023 3089.00 3102.00 3073.00 3088.00 3069.86 2045600.00
8/14/2023 3110.00 3143.00 3106.00 3126.00 3107.64 1963100.00
8/15/2023 3125.00 3129.00 3098.00 3121.00 3102.67 1327600.00
8/16/2023 3109.00 3125.00 3104.00 3117.00 3098.69 1025000.00
8/17/2023 3128.00 3128.00 3074.00 3096.00 3077.82 1599800.00
8/18/2023 3067.00 3071.00 3033.00 3050.00 3032.09 1742400.00
8/21/2023 3065.00 3077.00 3040.00 3040.00 3022.15 1706400.00
8/22/2023 3042.00 3054.00 3028.00 3052.00 3034.08 1327700.00
8/23/2023 3043.00 3076.00 3042.00 3075.00 3056.94 1183100.00
8/24/2023 3063.00 3095.00 3056.00 3091.00 3072.85 1649000.00
8/25/2023 3075.00 3084.00 3046.00 3053.00 3035.07 2052700.00
8/28/2023 3081.00 3102.00 3062.00 3078.00 3059.92 2839500.00
8/29/2023 3090.00 3090.00 3056.00 3065.00 3047.00 4163600.00
8/30/2023 3030.00 3043.00 3006.00 3017.00 3017.00 3706800.00
8/31/2023 3022.00 3029.00 3006.00 3019.00 3019.00 2822700.00
9/1/2023 3013.00 3037.00 3002.00 3033.00 3033.00 1782400.00
9/4/2023 3020.00 3028.00 2996.00 3017.00 3017.00 1667900.00
9/5/2023 3015.00 3043.00 3011.00 3033.00 3033.00 1689600.00
9/6/2023 3040.00 3050.00 3035.00 3043.00 3043.00 1199600.00
9/7/2023 3044.00 3069.00 3038.00 3065.00 3065.00 1800200.00
9/8/2023 3067.00 3068.00 3003.00 3011.00 3011.00 2158900.00
9/11/2023 3027.00 3031.00 2968.50 2984.50 2984.50 1676700.00
9/12/2023 2985.00 2993.50 2972.50 2978.50 2978.50 1256800.00
9/13/2023 2988.00 3009.00 2984.50 2994.00 2994.00 1413800.00
9/14/2023 3010.00 3055.00 3010.00 3047.00 3047.00 2241700.00
9/15/2023 3048.00 3086.00 3042.00 3075.00 3075.00 2927900.00
9/19/2023 3060.00 3062.00 3021.00 3035.00 3035.00 1658900.00
9/20/2023 3046.00 3064.00 3036.00 3059.00 3059.00 1545700.00
9/21/2023 3050.00 3084.00 3024.00 3028.00 3028.00 1718000.00
9/22/2023 2995.00 2999.50 2927.50 2952.50 2952.50 3259500.00
9/25/2023 2965.00 2992.00 2955.00 2973.50 2973.50 1967700.00
9/26/2023 2976.50 2994.00 2960.00 2981.00 2981.00 1305200.00
9/27/2023 2968.00 3007.00 2960.50 3004.00 3004.00 1955400.00
9/28/2023 2994.00 3028.00 2979.50 3001.00 3001.00 2047000.00
9/29/2023 3001.00 3008.00 2949.00 2962.50 2962.50 2400100.00
10/2/2023 2970.00 2984.50 2919.50 2919.50 2919.50 1702200.00
10/3/2023 2916.50 2941.00 2892.50 2938.50 2938.50 1755000.00
10/4/2023 2916.00 2944.50 2900.50 2934.00 2934.00 1879600.00
10/5/2023 2949.50 3033.00 2934.00 3030.00 3030.00 2607500.00
10/6/2023 3039.00 3059.00 3029.00 3046.00 3046.00 1772800.00
10/10/2023 3046.00 3051.00 3011.00 3043.00 3043.00 2062300.00
10/11/2023 3034.00 3037.00 2982.00 2994.50 2994.50 3036000.00
10/12/2023 3088.00 3138.00 3062.00 3079.00 3079.00 5485400.00
10/13/2023 3055.00 3059.00 3009.00 3026.00 3026.00 2215900.00
10/16/2023 3017.00 3024.00 2973.00 2977.50 2977.50 1647500.00
10/17/2023 3010.00 3057.00 3008.00 3053.00 3053.00 1976700.00
10/18/2023 3051.00 3058.00 3012.00 3058.00 3058.00 1521700.00
10/19/2023 3039.00 3085.00 3036.00 3082.00 3082.00 1909600.00
10/20/2023 3075.00 3086.00 3053.00 3059.00 3059.00 1288400.00
10/23/2023 3050.00 3067.00 3036.00 3047.00 3047.00 1262600.00
10/24/2023 3055.00 3073.00 3029.00 3050.00 3050.00 1339400.00
10/25/2023 3060.00 3103.00 3045.00 3090.00 3090.00 1514900.00
10/26/2023 3088.00 3129.00 3078.00 3096.00 3096.00 1747200.00
10/27/2023 3094.00 3114.00 3081.00 3100.00 3100.00 1328700.00
10/30/2023 3076.00 3088.00 3067.00 3082.00 3082.00 1112900.00
10/31/2023 3101.00 3167.00 3091.00 3167.00 3167.00 2471100.00
11/1/2023 3183.00 3188.00 3155.00 3178.00 3178.00 1844600.00
11/2/2023 3190.00 3207.00 3168.00 3178.00 3178.00 1427200.00
11/6/2023 3210.00 3216.00 3182.00 3211.00 3211.00 1880500.00
11/7/2023 3215.00 3223.00 3170.00 3175.00 3175.00 1359800.00
11/8/2023 3199.00 3199.00 3151.00 3152.00 3152.00 967100.00
11/9/2023 3150.00 3154.00 3091.00 3123.00 3123.00 1334700.00
11/10/2023 3126.00 3129.00 3096.00 3125.00 3125.00 1270400.00
11/13/2023 3129.00 3140.00 3111.00 3132.00 3132.00 1162700.00
11/14/2023 3162.00 3164.00 3137.00 3137.00 3137.00 1050500.00
11/15/2023 3137.00 3211.00 3132.00 3197.00 3197.00 2259400.00
11/16/2023 3195.00 3198.00 3111.00 3117.00 3117.00 2242300.00
11/17/2023 3111.00 3111.00 3064.00 3087.00 3087.00 1933200.00
11/20/2023 3090.00 3115.00 3061.00 3080.00 3080.00 1470300.00
11/21/2023 3066.00 3075.00 3029.00 3045.00 3045.00 1770200.00
11/22/2023 3045.00 3085.00 3042.00 3069.00 3069.00 910700.00
11/24/2023 3095.00 3096.00 3063.00 3070.00 3070.00 1080100.00
11/27/2023 3087.00 3109.00 3062.00 3079.00 3079.00 1055900.00
11/28/2023 3094.00 3103.00 3076.00 3089.00 3089.00 1101500.00
11/29/2023 3068.00 3068.00 3028.00 3046.00 3046.00 1622500.00
11/30/2023 3032.00 3070.00 3004.00 3061.00 3061.00 3810700.00
12/1/2023 3074.00 3082.00 3053.00 3072.00 3072.00 1533800.00
12/4/2023 3060.00 3062.00 3021.00 3039.00 3039.00 1647800.00
12/5/2023 3040.00 3055.00 3024.00 3054.00 3054.00 1512100.00
12/6/2023 3050.00 3095.00 3045.00 3092.00 3092.00 1461800.00
12/7/2023 3087.00 3098.00 3056.00 3062.00 3062.00 1302600.00
12/8/2023 3041.00 3082.00 3040.00 3060.00 3060.00 2197300.00
12/11/2023 3068.00 3090.00 3054.00 3090.00 3090.00 1052000.00
12/12/2023 3099.00 3104.00 3080.00 3086.00 3086.00 1284200.00
12/13/2023 3084.00 3089.00 3045.00 3051.00 3051.00 1160200.00
12/14/2023 3070.00 3078.00 3051.00 3066.00 3066.00 1104900.00
12/15/2023 3065.00 3075.00 3041.00 3059.00 3059.00 1770200.00
12/18/2023 3059.00 3065.00 3017.00 3036.00 3036.00 1372400.00
12/19/2023 3051.00 3052.00 3006.00 3042.00 3042.00 1228400.00
12/20/2023 3060.00 3152.00 3045.00 3143.00 3143.00 2759200.00
12/21/2023 3139.00 3141.00 3096.00 3140.00 3140.00 1380800.00
12/22/2023 3145.00 3182.00 3136.00 3182.00 3182.00 1581600.00
12/25/2023 3190.00 3195.00 3166.00 3168.00 3168.00 757700.00
12/26/2023 3168.00 3170.00 3142.00 3151.00 3151.00 939200.00
12/27/2023 3156.00 3186.00 3149.00 3186.00 3186.00 1514600.00
12/28/2023 3186.00 3201.00 3171.00 3175.00 3175.00 948000.00
12/29/2023 3151.00 3151.00 3151.00 3151.00 3151.00 1608900.00
1/4/2024 3179.00 3198.00 3143.00 3198.00 3198.00 1693100.00
1/5/2024 3215.00 3274.00 3201.00 3252.00 3252.00 2235400.00
1/9/2024 3280.00 3288.00 3252.00 3262.00 3262.00 1792600.00
1/10/2024 3271.00 3297.00 3257.00 3290.00 3290.00 1726700.00
1/11/2024 3301.00 3345.00 3292.00 3328.00 3328.00 2059800.00
1/12/2024 3370.00 3370.00 3293.00 3332.00 3332.00 2742600.00
1/15/2024 3335.00 3438.00 3335.00 3424.00 3424.00 1159800.00
1/16/2024 3405.00 3485.00 3404.00 3458.00 3458.00 3001900.00
1/17/2024 3490.00 3595.00 3490.00 3535.00 3535.00 3624500.00
S&P 500 (^GSPC) SNP - SNP Real Time Price. Currency in USD
1/17/2024 4,739.13 4,744.23 4,714.82 4,727.14 4,727.14 1,516,393,000
1/16/2024 4,772.35 4,782.34 4,747.12 4,765.98 4,765.98 4,260,550,000
1/12/2024 4,791.18 4,802.40 4,768.98 4,783.83 4,783.83 3,486,340,000
1/11/2024 4,792.13 4,798.50 4,739.58 4,780.24 4,780.24 3,759,890,000
1/10/2024 4,759.94 4,790.80 4,756.20 4,783.45 4,783.45 3,498,680,000
1/9/2024 4,741.93 4,765.47 4,730.35 4,756.50 4,756.50 3,529,960,000
1/8/2024 4,703.70 4,764.54 4,699.82 4,763.54 4,763.54 3,742,320,000
1/5/2024 4,690.57 4,721.49 4,682.11 4,697.24 4,697.24 3,844,370,000
1/4/2024 4,697.42 4,726.78 4,687.53 4,688.68 4,688.68 3,715,480,000
1/3/2024 4,725.07 4,729.29 4,699.71 4,704.81 4,704.81 3,950,760,000
1/2/2024 4,745.20 4,754.33 4,722.67 4,742.83 4,742.83 3,743,050,000
12/29/2023 4,782.88 4,788.43 4,751.99 4,769.83 4,769.83 3,126,060,000
12/28/2023 4,786.44 4,793.30 4,780.98 4,783.35 4,783.35 2,698,860,000
12/27/2023 4,773.45 4,785.39 4,768.90 4,781.58 4,781.58 2,748,450,000
12/26/2023 4,758.86 4,784.72 4,758.45 4,774.75 4,774.75 2,513,910,000
12/22/2023 4,753.92 4,772.94 4,736.77 4,754.63 4,754.63 3,046,770,000
12/21/2023 4,724.29 4,748.71 4,708.35 4,746.75 4,746.75 3,431,180,000
12/20/2023 4,764.73 4,778.01 4,697.82 4,698.35 4,698.35 4,201,320,000
12/19/2023 4,743.72 4,768.69 4,743.72 4,768.37 4,768.37 4,026,970,000
12/18/2023 4,725.58 4,749.52 4,725.58 4,740.56 4,740.56 4,060,340,000
12/15/2023 4,714.23 4,725.53 4,704.69 4,719.19 4,719.19 8,218,980,000
12/14/2023 4,721.04 4,738.57 4,694.34 4,719.55 4,719.55 6,314,040,000
12/13/2023 4,646.20 4,709.69 4,643.23 4,707.09 4,707.09 5,063,650,000
12/12/2023 4,618.30 4,643.93 4,608.09 4,643.70 4,643.70 3,808,380,000
12/11/2023 4,593.39 4,623.71 4,593.39 4,622.44 4,622.44 3,823,210,000
12/8/2023 4,576.20 4,609.23 4,574.06 4,604.37 4,604.37 3,707,010,000
12/7/2023 4,568.84 4,590.92 4,565.22 4,585.59 4,585.59 3,818,880,000
12/6/2023 4,586.23 4,590.74 4,546.50 4,549.34 4,549.34 4,245,680,000
12/5/2023 4,557.25 4,578.56 4,551.68 4,567.18 4,567.18 3,909,950,000
12/4/2023 4,564.37 4,572.37 4,546.72 4,569.78 4,569.78 4,369,910,000
12/1/2023 4,559.43 4,599.39 4,554.71 4,594.63 4,594.63 4,397,120,000
11/30/2023 4,554.87 4,569.89 4,537.24 4,567.80 4,567.80 5,399,300,000
11/29/2023 4,571.84 4,587.64 4,547.15 4,550.58 4,550.58 4,418,760,000
11/28/2023 4,545.55 4,568.14 4,540.51 4,554.89 4,554.89 3,586,240,000
11/27/2023 4,554.86 4,560.52 4,546.32 4,550.43 4,550.43 3,403,990,000
11/24/2023 4,555.84 4,560.31 4,552.80 4,559.34 4,559.34 1,639,500,000
11/22/2023 4,553.04 4,568.43 4,545.05 4,556.62 4,556.62 3,042,810,000
11/21/2023 4,538.77 4,542.14 4,525.51 4,538.19 4,538.19 3,511,080,000
11/20/2023 4,511.70 4,557.11 4,510.36 4,547.38 4,547.38 3,644,790,000
11/17/2023 4,509.55 4,520.12 4,499.66 4,514.02 4,514.02 3,777,240,000
11/16/2023 4,497.08 4,511.99 4,487.83 4,508.24 4,508.24 3,964,520,000
11/15/2023 4,505.30 4,521.17 4,495.31 4,502.88 4,502.88 4,347,170,000
11/14/2023 4,458.97 4,508.67 4,458.97 4,495.70 4,495.70 4,700,350,000
11/13/2023 4,406.66 4,421.76 4,393.82 4,411.55 4,411.55 3,326,240,000
11/10/2023 4,364.15 4,418.03 4,353.34 4,415.24 4,415.24 3,665,080,000
11/9/2023 4,391.41 4,393.40 4,343.94 4,347.35 4,347.35 3,900,780,000

11/8/2023 4,384.37 4,391.20 4,359.76 4,382.78 4,382.78 3,729,510,000
11/7/2023 4,366.21 4,386.26 4,355.41 4,378.38 4,378.38 3,791,230,000
11/6/2023 4,364.27 4,372.21 4,347.53 4,365.98 4,365.98 3,656,340,000
11/3/2023 4,334.23 4,373.62 4,334.23 4,358.34 4,358.34 4,570,960,000
11/2/2023 4,268.26 4,319.72 4,268.26 4,317.78 4,317.78 4,669,780,000
11/1/2023 4,201.27 4,245.64 4,197.74 4,237.86 4,237.86 4,224,900,000
10/31/2023 4,171.33 4,195.55 4,153.12 4,193.80 4,193.80 4,249,470,000
10/30/2023 4,139.39 4,177.47 4,132.94 4,166.82 4,166.82 3,911,140,000
10/27/2023 4,152.93 4,156.70 4,103.78 4,117.37 4,117.37 4,019,500,000
10/26/2023 4,175.99 4,183.60 4,127.90 4,137.23 4,137.23 4,277,640,000
10/25/2023 4,232.42 4,232.42 4,181.42 4,186.77 4,186.77 3,869,370,000
10/24/2023 4,235.79 4,259.38 4,219.43 4,247.68 4,247.68 3,821,820,000
10/23/2023 4,210.40 4,255.84 4,189.22 4,217.04 4,217.04 3,776,100,000
10/20/2023 4,273.85 4,276.56 4,223.03 4,224.16 4,224.16 4,004,030,000
10/19/2023 4,321.36 4,339.54 4,269.69 4,278.00 4,278.00 3,969,730,000
10/18/2023 4,357.35 4,364.20 4,303.84 4,314.60 4,314.60 3,686,030,000
10/17/2023 4,345.23 4,393.57 4,337.54 4,373.20 4,373.20 3,794,850,000
10/16/2023 4,342.37 4,383.33 4,342.37 4,373.63 4,373.63 3,409,960,000
10/13/2023 4,360.49 4,377.10 4,311.97 4,327.78 4,327.78 3,566,560,000
10/12/2023 4,380.94 4,385.85 4,325.43 4,349.61 4,349.61 3,713,140,000
10/11/2023 4,366.59 4,378.64 4,345.34 4,376.95 4,376.95 3,601,660,000
10/10/2023 4,339.75 4,385.46 4,339.64 4,358.24 4,358.24 3,520,240,000
10/9/2023 4,289.02 4,341.73 4,283.79 4,335.66 4,335.66 3,174,630,000
10/6/2023 4,234.79 4,324.10 4,219.55 4,308.50 4,308.50 3,902,030,000
10/5/2023 4,259.31 4,267.13 4,225.91 4,258.19 4,258.19 3,581,470,000
10/4/2023 4,233.83 4,268.50 4,220.48 4,263.75 4,263.75 3,777,600,000
10/3/2023 4,269.75 4,281.15 4,216.45 4,229.45 4,229.45 3,953,830,000
10/2/2023 4,284.52 4,300.58 4,260.21 4,288.39 4,288.39 3,938,660,000
9/29/2023 4,328.18 4,333.15 4,274.86 4,288.05 4,288.05 3,865,960,000
9/28/2023 4,269.65 4,317.27 4,264.38 4,299.70 4,299.70 3,846,230,000
9/27/2023 4,282.63 4,292.07 4,238.63 4,274.51 4,274.51 3,875,880,000
9/26/2023 4,312.88 4,313.01 4,265.98 4,273.53 4,273.53 3,472,340,000
9/25/2023 4,310.62 4,338.51 4,302.70 4,337.44 4,337.44 3,195,650,000
9/22/2023 4,341.74 4,357.40 4,316.49 4,320.06 4,320.06 3,349,570,000
9/21/2023 4,374.36 4,375.70 4,329.17 4,330.00 4,330.00 3,662,340,000
9/20/2023 4,452.81 4,461.03 4,401.38 4,402.20 4,402.20 3,308,450,000
9/19/2023 4,445.41 4,449.85 4,416.61 4,443.95 4,443.95 3,614,880,000
9/18/2023 4,445.13 4,466.36 4,442.11 4,453.53 4,453.53 3,161,230,000
9/15/2023 4,497.98 4,497.98 4,447.21 4,450.32 4,450.32 6,932,230,000
9/14/2023 4,487.78 4,511.99 4,478.69 4,505.10 4,505.10 3,648,720,000
9/13/2023 4,462.65 4,479.39 4,453.52 4,467.44 4,467.44 3,529,430,000
9/12/2023 4,473.27 4,487.11 4,456.83 4,461.90 4,461.90 3,435,740,000
9/11/2023 4,480.98 4,490.77 4,467.89 4,487.46 4,487.46 3,369,920,000
9/8/2023 4,451.30 4,473.53 4,448.38 4,457.49 4,457.49 3,259,290,000
9/7/2023 4,434.55 4,457.81 4,430.46 4,451.14 4,451.14 3,763,760,000
9/6/2023 4,490.35 4,490.35 4,442.38 4,465.48 4,465.48 3,418,850,000
9/5/2023 4,510.06 4,514.29 4,496.01 4,496.83 4,496.83 3,526,250,000
9/1/2023 4,530.60 4,541.25 4,501.35 4,515.77 4,515.77 3,246,260,000

8/31/2023 4,517.01 4,532.26 4,507.39 4,507.66 4,507.66 3,946,360,000
8/30/2023 4,500.34 4,521.65 4,493.59 4,514.87 4,514.87 3,064,110,000
8/29/2023 4,432.75 4,500.14 4,431.68 4,497.63 4,497.63 3,354,820,000
8/28/2023 4,426.03 4,439.56 4,414.98 4,433.31 4,433.31 2,957,230,000
8/25/2023 4,389.38 4,418.46 4,356.29 4,405.71 4,405.71 3,296,180,000
8/24/2023 4,455.16 4,458.30 4,375.55 4,376.31 4,376.31 3,723,470,000
8/23/2023 4,396.44 4,443.18 4,396.44 4,436.01 4,436.01 3,837,270,000
8/22/2023 4,415.33 4,418.59 4,382.77 4,387.55 4,387.55 3,522,760,000
8/21/2023 4,380.28 4,407.55 4,360.30 4,399.77 4,399.77 3,726,850,000
8/18/2023 4,344.88 4,381.82 4,335.31 4,369.71 4,369.71 3,940,400,000
8/17/2023 4,416.32 4,421.17 4,364.83 4,370.36 4,370.36 3,943,700,000
8/16/2023 4,433.79 4,449.95 4,403.55 4,404.33 4,404.33 3,753,910,000
8/15/2023 4,478.87 4,478.87 4,432.19 4,437.86 4,437.86 3,832,250,000
8/14/2023 4,458.13 4,490.33 4,453.44 4,489.72 4,489.72 3,896,410,000
8/11/2023 4,450.69 4,476.23 4,443.98 4,464.05 4,464.05 3,753,290,000
8/10/2023 4,487.16 4,527.37 4,457.92 4,468.83 4,468.83 4,504,370,000
8/9/2023 4,501.57 4,502.44 4,461.33 4,467.71 4,467.71 3,803,100,000
8/8/2023 4,498.03 4,503.31 4,464.39 4,499.38 4,499.38 3,884,910,000
8/7/2023 4,491.58 4,519.84 4,491.15 4,518.44 4,518.44 3,493,920,000
8/4/2023 4,513.96 4,540.34 4,474.55 4,478.03 4,478.03 4,143,310,000
8/3/2023 4,494.27 4,519.49 4,485.54 4,501.89 4,501.89 4,149,120,000
8/2/2023 4,550.93 4,550.93 4,505.75 4,513.39 4,513.39 4,270,710,000
8/1/2023 4,578.83 4,584.62 4,567.53 4,576.73 4,576.73 4,042,370,000
7/31/2023 4,584.82 4,594.22 4,573.14 4,588.96 4,588.96 4,503,600,000
7/28/2023 4,565.75 4,590.16 4,564.01 4,582.23 4,582.23 3,981,010,000
7/27/2023 4,598.26 4,607.07 4,528.56 4,537.41 4,537.41 4,553,210,000
7/26/2023 4,558.96 4,582.47 4,547.58 4,566.75 4,566.75 3,990,290,000
7/25/2023 4,555.19 4,580.62 4,552.42 4,567.46 4,567.46 3,812,470,000
7/24/2023 4,543.39 4,563.41 4,541.29 4,554.64 4,554.64 3,856,250,000
7/21/2023 4,550.16 4,555.00 4,535.79 4,536.34 4,536.34 3,570,190,000
7/20/2023 4,554.38 4,564.74 4,527.56 4,534.87 4,534.87 3,761,770,000
7/19/2023 4,563.87 4,578.43 4,557.48 4,565.72 4,565.72 4,115,670,000
7/18/2023 4,521.78 4,562.30 4,514.59 4,554.98 4,554.98 4,090,010,000
7/17/2023 4,508.86 4,532.85 4,504.90 4,522.79 4,522.79 3,538,240,000
7/14/2023 4,514.61 4,527.76 4,499.56 4,505.42 4,505.42 3,647,450,000
7/13/2023 4,491.50 4,517.38 4,489.36 4,510.04 4,510.04 3,839,530,000
7/12/2023 4,467.69 4,488.34 4,463.23 4,472.16 4,472.16 3,920,290,000
7/11/2023 4,415.55 4,443.64 4,408.46 4,439.26 4,439.26 3,624,220,000
7/10/2023 4,394.23 4,412.60 4,389.92 4,409.53 4,409.53 3,429,600,000
7/7/2023 4,404.54 4,440.39 4,397.40 4,398.95 4,398.95 3,630,480,000
7/6/2023 4,422.62 4,422.62 4,385.05 4,411.59 4,411.59 3,682,020,000
7/5/2023 4,442.04 4,454.06 4,436.61 4,446.82 4,446.82 3,482,620,000
7/3/2023 4,450.48 4,456.46 4,442.29 4,455.59 4,455.59 2,034,280,000
6/30/2023 4,422.44 4,458.48 4,422.44 4,450.38 4,450.38 3,923,450,000
6/29/2023 4,374.94 4,398.39 4,371.97 4,396.44 4,396.44 3,696,660,000
6/28/2023 4,367.48 4,390.35 4,360.22 4,376.86 4,376.86 3,739,330,000
6/27/2023 4,337.36 4,384.42 4,335.00 4,378.41 4,378.41 3,573,500,000
6/26/2023 4,344.84 4,362.06 4,328.08 4,328.82 4,328.82 3,415,030,000

6/23/2023 4,354.17 4,366.55 4,341.34 4,348.33 4,348.33 6,053,620,000
6/22/2023 4,355.40 4,382.25 4,351.82 4,381.89 4,381.89 3,511,000,000
6/21/2023 4,380.01 4,386.22 4,360.14 4,365.69 4,365.69 3,709,330,000
6/20/2023 4,396.11 4,400.15 4,367.19 4,388.71 4,388.71 4,055,790,000
6/16/2023 4,440.95 4,448.47 4,407.44 4,409.59 4,409.59 6,848,600,000
6/15/2023 4,365.33 4,439.20 4,362.60 4,425.84 4,425.84 4,176,690,000
6/14/2023 4,366.29 4,391.82 4,337.85 4,372.59 4,372.59 4,252,110,000
6/13/2023 4,352.61 4,375.37 4,349.31 4,369.01 4,369.01 4,275,400,000
6/12/2023 4,308.32 4,340.13 4,304.37 4,338.93 4,338.93 3,945,670,000
6/9/2023 4,304.88 4,322.62 4,291.70 4,298.86 4,298.86 3,786,510,000
6/8/2023 4,268.69 4,298.01 4,261.07 4,293.93 4,293.93 3,826,740,000
6/7/2023 4,285.47 4,299.19 4,263.96 4,267.52 4,267.52 4,537,800,000
6/6/2023 4,271.34 4,288.33 4,263.09 4,283.85 4,283.85 3,996,560,000
6/5/2023 4,282.99 4,299.28 4,266.82 4,273.79 4,273.79 3,813,290,000
6/2/2023 4,241.01 4,290.67 4,241.01 4,282.37 4,282.37 4,454,200,000
6/1/2023 4,183.03 4,232.43 4,171.64 4,221.02 4,221.02 4,391,860,000
5/31/2023 4,190.74 4,195.44 4,166.15 4,179.83 4,179.83 5,980,670,000
5/30/2023 4,226.71 4,231.10 4,192.18 4,205.52 4,205.52 4,228,510,000
5/26/2023 4,156.16 4,212.87 4,156.16 4,205.45 4,205.45 3,715,460,000
5/25/2023 4,155.71 4,165.74 4,129.73 4,151.28 4,151.28 4,147,760,000
5/24/2023 4,132.96 4,132.96 4,103.98 4,115.24 4,115.24 3,739,160,000
5/23/2023 4,176.80 4,185.68 4,142.54 4,145.58 4,145.58 4,155,320,000
5/22/2023 4,190.78 4,209.22 4,179.68 4,192.63 4,192.63 3,728,520,000
5/19/2023 4,204.15 4,212.91 4,180.20 4,191.98 4,191.98 4,041,900,000
5/18/2023 4,157.68 4,202.20 4,153.50 4,198.05 4,198.05 3,980,500,000
5/17/2023 4,122.85 4,164.67 4,113.62 4,158.77 4,158.77 4,039,080,000
5/16/2023 4,127.95 4,135.54 4,109.86 4,109.90 4,109.90 3,654,200,000
5/15/2023 4,126.65 4,141.25 4,110.27 4,136.28 4,136.28 3,562,170,000
5/12/2023 4,138.54 4,143.74 4,099.12 4,124.08 4,124.08 3,533,740,000
5/11/2023 4,132.24 4,132.80 4,109.29 4,130.62 4,130.62 3,752,900,000
5/10/2023 4,143.74 4,154.28 4,098.92 4,137.64 4,137.64 4,057,160,000
5/9/2023 4,124.25 4,130.35 4,116.65 4,119.17 4,119.17 3,810,140,000
5/8/2023 4,136.98 4,142.30 4,123.81 4,138.12 4,138.12 3,641,640,000
5/5/2023 4,084.73 4,147.02 4,084.73 4,136.25 4,136.25 4,186,270,000
5/4/2023 4,082.55 4,082.61 4,048.28 4,061.22 4,061.22 4,920,090,000
5/3/2023 4,122.25 4,148.30 4,088.86 4,090.75 4,090.75 4,246,510,000
5/2/2023 4,164.10 4,164.10 4,089.72 4,119.58 4,119.58 4,486,130,000
5/1/2023 4,166.79 4,186.92 4,164.12 4,167.87 4,167.87 3,321,370,000
4/28/2023 4,129.63 4,170.06 4,127.18 4,169.48 4,169.48 4,087,800,000
4/27/2023 4,075.29 4,138.24 4,075.29 4,135.35 4,135.35 3,750,550,000
4/26/2023 4,087.78 4,089.67 4,049.35 4,055.99 4,055.99 3,837,030,000
4/25/2023 4,126.43 4,126.43 4,071.38 4,071.63 4,071.63 3,978,640,000
4/24/2023 4,132.07 4,142.41 4,117.77 4,137.04 4,137.04 3,290,940,000
4/21/2023 4,132.14 4,138.02 4,113.86 4,133.52 4,133.52 3,611,750,000
4/20/2023 4,130.48 4,148.57 4,114.57 4,129.79 4,129.79 3,772,080,000
4/19/2023 4,139.33 4,162.57 4,134.49 4,154.52 4,154.52 3,572,560,000
4/18/2023 4,164.26 4,169.48 4,140.36 4,154.87 4,154.87 3,536,640,000
4/17/2023 4,137.17 4,151.72 4,123.18 4,151.32 4,151.32 3,611,180,000

4/14/2023 4,140.11 4,163.19 4,113.20 4,137.64 4,137.64 3,575,690,000
4/13/2023 4,100.04 4,150.26 4,099.40 4,146.22 4,146.22 3,596,590,000
4/12/2023 4,121.72 4,134.37 4,086.94 4,091.95 4,091.95 3,633,120,000
4/11/2023 4,110.29 4,124.26 4,102.61 4,108.94 4,108.94 3,665,830,000
4/10/2023 4,085.20 4,109.50 4,072.55 4,109.11 4,109.11 3,423,650,000
4/6/2023 4,081.15 4,107.32 4,069.84 4,105.02 4,105.02 3,486,690,000
4/5/2023 4,094.50 4,099.69 4,072.56 4,090.38 4,090.38 3,968,020,000
4/4/2023 4,128.03 4,133.13 4,086.87 4,100.60 4,100.60 4,227,800,000
4/3/2023 4,102.20 4,127.66 4,098.79 4,124.51 4,124.51 4,234,700,000
3/31/2023 4,056.18 4,110.75 4,056.18 4,109.31 4,109.31 4,525,120,000
3/30/2023 4,046.74 4,057.85 4,032.10 4,050.83 4,050.83 3,930,860,000
3/29/2023 3,999.53 4,030.59 3,999.53 4,027.81 4,027.81 4,145,250,000
3/28/2023 3,974.13 3,979.20 3,951.53 3,971.27 3,971.27 4,014,600,000
3/27/2023 3,982.93 4,003.83 3,970.49 3,977.53 3,977.53 4,233,540,000
3/24/2023 3,939.21 3,972.74 3,909.16 3,970.99 3,970.99 4,583,970,000
3/23/2023 3,959.21 4,007.66 3,919.05 3,948.72 3,948.72 4,991,600,000
3/22/2023 4,002.04 4,039.49 3,936.17 3,936.97 3,936.97 4,533,010,000
3/21/2023 3,975.89 4,009.08 3,971.19 4,002.87 4,002.87 4,920,240,000
3/20/2023 3,917.47 3,956.62 3,916.89 3,951.57 3,951.57 5,347,140,000
3/17/2023 3,958.69 3,958.91 3,901.27 3,916.64 3,916.64 9,354,280,000
3/16/2023 3,878.93 3,964.46 3,864.11 3,960.28 3,960.28 5,695,790,000
3/15/2023 3,876.74 3,894.26 3,838.24 3,891.93 3,891.93 6,594,010,000
3/14/2023 3,894.01 3,937.29 3,873.63 3,919.29 3,919.29 5,665,870,000
3/13/2023 3,835.12 3,905.05 3,808.86 3,855.76 3,855.76 6,558,020,000
3/10/2023 3,912.77 3,934.05 3,846.32 3,861.59 3,861.59 5,518,190,000
3/9/2023 3,998.66 4,017.81 3,908.70 3,918.32 3,918.32 4,445,260,000
3/8/2023 3,987.55 4,000.41 3,969.76 3,992.01 3,992.01 3,535,570,000
3/7/2023 4,048.26 4,050.00 3,980.31 3,986.37 3,986.37 3,922,500,000
3/6/2023 4,055.15 4,078.49 4,044.61 4,048.42 4,048.42 4,000,870,000
3/3/2023 3,998.02 4,048.29 3,995.17 4,045.64 4,045.64 4,084,730,000
3/2/2023 3,938.68 3,990.84 3,928.16 3,981.35 3,981.35 4,244,900,000
3/1/2023 3,963.34 3,971.73 3,939.05 3,951.39 3,951.39 4,249,480,000
2/28/2023 3,977.19 3,997.50 3,968.98 3,970.15 3,970.15 5,043,400,000
2/27/2023 3,992.36 4,018.05 3,973.55 3,982.24 3,982.24 3,836,950,000
2/24/2023 3,973.24 3,978.25 3,943.08 3,970.04 3,970.04 3,877,700,000
2/23/2023 4,018.60 4,028.30 3,969.19 4,012.32 4,012.32 3,952,940,000
2/22/2023 4,001.83 4,017.37 3,976.90 3,991.05 3,991.05 4,079,320,000
2/21/2023 4,052.35 4,052.35 3,995.19 3,997.34 3,997.34 4,121,590,000
2/17/2023 4,077.39 4,081.51 4,047.95 4,079.09 4,079.09 4,045,480,000
2/16/2023 4,114.75 4,136.54 4,089.49 4,090.41 4,090.41 4,143,660,000
2/15/2023 4,119.50 4,148.11 4,103.98 4,147.60 4,147.60 4,075,980,000
2/14/2023 4,126.70 4,159.77 4,095.01 4,136.13 4,136.13 3,929,200,000
2/13/2023 4,096.62 4,138.90 4,092.67 4,137.29 4,137.29 3,448,620,000
2/10/2023 4,068.92 4,094.36 4,060.79 4,090.46 4,090.46 3,891,520,000
2/9/2023 4,144.25 4,156.23 4,069.67 4,081.50 4,081.50 4,270,200,000
2/8/2023 4,153.47 4,156.85 4,111.67 4,117.86 4,117.86 4,029,820,000
2/7/2023 4,105.35 4,176.54 4,088.39 4,164.00 4,164.00 4,355,860,000
2/6/2023 4,119.57 4,124.63 4,093.38 4,111.08 4,111.08 4,114,240,000

2/3/2023 4,136.69 4,182.36 4,123.36 4,136.48 4,136.48 4,694,510,000
2/2/2023 4,158.68 4,195.44 4,141.88 4,179.76 4,179.76 5,624,360,000
2/1/2023 4,070.07 4,148.95 4,037.20 4,119.21 4,119.21 4,856,930,000
1/31/2023 4,020.85 4,077.16 4,020.44 4,076.60 4,076.60 4,679,320,000
1/30/2023 4,049.27 4,063.85 4,015.55 4,017.77 4,017.77 3,802,000,000
1/27/2023 4,053.72 4,094.21 4,048.70 4,070.56 4,070.56 3,907,760,000
1/26/2023 4,036.08 4,061.57 4,013.29 4,060.43 4,060.43 3,809,590,000
1/25/2023 3,982.71 4,019.55 3,949.06 4,016.22 4,016.22 3,724,020,000
1/24/2023 4,001.74 4,023.92 3,989.79 4,016.95 4,016.95 3,320,430,000
1/23/2023 3,978.14 4,039.31 3,971.64 4,019.81 4,019.81 3,945,210,000
1/20/2023 3,909.04 3,972.96 3,897.86 3,972.61 3,972.61 4,013,360,000
1/19/2023 3,911.84 3,922.94 3,885.54 3,898.85 3,898.85 3,991,500,000
1/18/2023 4,002.25 4,014.16 3,926.59 3,928.86 3,928.86 4,298,710,000
1/17/2023 3,999.28 4,015.39 3,984.57 3,990.97 3,990.97 4,235,560,000

*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain
distributions.

Dataset Về Danh Mục Đầu Tư (Portfolio)

Transféré par

Informations du document

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Dataset Về Danh Mục Đầu Tư (Portfolio)

Transféré par

Droits d'auteur :

Formats disponibles

Dow Jones Industrial Average (^DJI) DJI - DJI Real Time Price.

1/17/2024 37,281.86 37,371.66 37,132.89 37,201.78 37,201.78 191,498,217

1/16/2024 37,493.54 37,543.18 37,201.39 37,361.12 37,361.12 378,280,000

1/12/2024 37,818.05 37,825.27 37,470.19 37,592.98 37,592.98 279,250,000

1/11/2024 37,747.14 37,801.90 37,424.28 37,711.02 37,711.02 299,540,000

1/10/2024 37,552.91 37,740.77 37,524.40 37,695.73 37,695.73 279,540,000

1/9/2024 37,523.55 37,552.38 37,373.30 37,525.16 37,525.16 289,860,000

1/8/2024 37,327.37 37,692.92 37,249.24 37,683.01 37,683.01 362,200,000

1/5/2024 37,455.46 37,623.62 37,323.82 37,466.11 37,466.11 299,480,000

1/4/2024 37,425.28 37,716.41 37,425.28 37,440.34 37,440.34 380,220,000

1/3/2024 37,629.23 37,629.23 37,401.85 37,430.19 37,430.19 322,010,000

1/2/2024 37,566.22 37,790.08 37,495.91 37,715.04 37,715.04 350,280,000

12/29/2023 37,701.63 37,759.43 37,538.80 37,689.54 37,689.54 234,570,000

12/28/2023 37,661.52 37,778.85 37,650.98 37,710.10 37,710.10 199,550,000

12/27/2023 37,518.62 37,683.70 37,488.60 37,656.52 37,656.52 245,530,000

12/26/2023 37,405.90 37,617.99 37,371.83 37,545.33 37,545.33 212,420,000

12/22/2023 37,349.27 37,534.52 37,268.88 37,385.97 37,385.97 252,970,000

12/21/2023 37,225.32 37,418.76 37,127.05 37,404.35 37,404.35 253,120,000

12/20/2023 37,520.13 37,641.30 37,073.04 37,082.00 37,082.00 303,450,000

12/19/2023 37,311.82 37,562.83 37,311.82 37,557.92 37,557.92 272,740,000

12/18/2023 37,330.14 37,393.45 37,284.85 37,306.02 37,306.02 292,120,000

12/15/2023 37,194.50 37,347.60 37,092.02 37,305.16 37,305.16 788,160,000

12/14/2023 37,115.63 37,287.50 37,051.52 37,248.35 37,248.35 455,820,000

12/13/2023 36,601.80 37,094.85 36,523.59 37,090.24 37,090.24 354,790,000

12/12/2023 36,442.10 36,596.11 36,373.22 36,577.94 36,577.94 292,770,000

12/11/2023 36,254.33 36,416.18 36,231.19 36,404.93 36,404.93 342,490,000

12/8/2023 36,084.82 36,296.20 36,061.64 36,247.87 36,247.87 295,180,000

12/7/2023 36,124.17 36,164.17 36,021.95 36,117.38 36,117.38 287,280,000

12/6/2023 36,183.73 36,292.58 36,024.25 36,054.43 36,054.43 283,240,000

12/5/2023 36,135.65 36,164.68 36,010.85 36,124.56 36,124.56 309,250,000

12/4/2023 36,089.38 36,238.18 36,029.69 36,204.44 36,204.44 329,450,000

12/1/2023 35,914.45 36,264.85 35,914.45 36,245.50 36,245.50 321,840,000

11/30/2023 35,596.57 35,970.70 35,592.22 35,950.89 35,950.89 435,540,000

11/29/2023 35,436.80 35,579.13 35,405.89 35,430.42 35,430.42 299,330,000

11/28/2023 35,332.13 35,518.67 35,307.73 35,416.98 35,416.98 256,210,000

11/27/2023 35,376.44 35,410.37 35,280.57 35,333.47 35,333.47 258,340,000

11/24/2023 35,299.90 35,399.44 35,299.90 35,390.15 35,390.15 117,040,000

11/22/2023 35,189.33 35,315.20 35,155.80 35,273.03 35,273.03 237,290,000

11/21/2023 35,104.84 35,118.04 35,038.44 35,088.29 35,088.29 271,120,000

11/20/2023 34,932.49 35,227.48 34,907.98 35,151.04 35,151.04 331,050,000

11/17/2023 34,964.82 35,028.22 34,882.82 34,947.28 34,947.28 334,820,000

11/16/2023 34,868.03 35,022.46 34,818.03 34,945.47 34,945.47 435,540,000

11/15/2023 34,906.72 35,051.10 34,868.48 34,991.21 34,991.21 347,790,000

11/14/2023 34,581.20 34,931.01 34,581.20 34,827.70 34,827.70 328,050,000

11/13/2023 34,259.25 34,405.84 34,205.81 34,337.87 34,337.87 245,090,000

11/10/2023 34,020.82 34,310.36 33,905.62 34,283.10 34,283.10 302,460,000

11/9/2023 34,163.71 34,167.54 33,859.77 33,891.94 33,891.94 325,400,000

11/7/2023 34,075.65 34,206.98 34,026.72 34,152.60 34,152.60 281,790,000

11/6/2023 34,092.61 34,167.26 33,989.72 34,095.86 34,095.86 265,570,000

11/3/2023 33,988.83 34,163.63 33,946.60 34,061.32 34,061.32 311,000,000

11/2/2023 33,457.82 33,852.96 33,450.03 33,839.08 33,839.08 304,350,000

11/1/2023 33,081.87 33,337.15 33,010.85 33,274.58 33,274.58 307,570,000

10/31/2023 33,029.11 33,070.28 32,787.12 33,052.87 33,052.87 306,950,000

10/30/2023 32,537.54 33,002.97 32,537.54 32,928.96 32,928.96 298,640,000

10/27/2023 32,782.40 32,787.56 32,327.20 32,417.59 32,417.59 376,970,000

10/26/2023 33,017.17 33,105.03 32,743.99 32,784.30 32,784.30 379,880,000

10/25/2023 33,203.53 33,267.91 32,989.72 33,035.93 33,035.93 355,690,000

10/24/2023 33,089.64 33,272.19 32,988.43 33,141.38 33,141.38 359,230,000

10/23/2023 32,993.02 33,234.85 32,892.19 32,936.41 32,936.41 342,500,000

10/20/2023 33,365.27 33,425.77 33,118.12 33,127.28 33,127.28 325,530,000

10/19/2023 33,669.52 33,852.39 33,368.58 33,414.17 33,414.17 304,320,000

10/18/2023 33,960.25 33,991.51 33,598.64 33,665.08 33,665.08 285,410,000

10/17/2023 33,869.84 34,147.63 33,854.70 33,997.65 33,997.65 281,010,000

10/16/2023 33,832.42 34,088.98 33,832.42 33,984.54 33,984.54 270,060,000