Investing.com US 500

invus500
🏛️ usa →
2,597.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,486.51 1,493.95 1,478.48 1,493.86 0.0M
2022-12-29 1,483.81 1,501.88 1,481.48 1,497.83 0.0M
2022-12-28 1,491.25 1,498.51 1,472.01 1,472.59 0.0M
2022-12-27 1,497.35 1,498.12 1,484.67 1,491.35 0.0M
2022-12-23 1,485.06 1,498.02 1,478.38 1,497.06 0.0M
2022-12-22 1,497.54 1,499.09 1,465.62 1,489.22 0.0M
2022-12-21 1,499.28 1,515.91 1,497.54 1,511.37 0.0M
2022-12-20 1,484.29 1,495.60 1,478.67 1,488.84 0.0M
2022-12-19 1,501.02 1,502.17 1,480.70 1,487.58 0.0M
2022-12-16 1,507.02 1,513.01 1,491.54 1,500.24 0.0M
2022-12-15 1,538.55 1,541.35 1,512.05 1,519.39 0.0M
2022-12-14 1,567.65 1,581.87 1,546.95 1,559.14 0.0M
2022-12-13 1,601.02 1,601.02 1,558.08 1,568.62 0.0M
2022-12-12 1,538.06 1,557.20 1,535.55 1,557.20 0.0M
2022-12-09 1,529.74 1,539.41 1,522.30 1,522.88 0.0M
2022-12-08 1,529.36 1,538.44 1,523.55 1,533.99 0.0M
2022-12-07 1,521.13 1,532.26 1,518.33 1,522.68 0.0M
2022-12-06 1,547.44 1,549.28 1,517.07 1,526.16 0.0M
2022-12-05 1,564.56 1,568.71 1,542.70 1,548.21 0.0M
2022-12-02 1,559.05 1,580.32 1,559.05 1,576.45 0.0M
2022-12-01 1,584.29 1,588.68 1,568.62 1,578.96 0.0M
2022-11-30 1,532.93 1,579.07 1,525.48 1,579.07 0.0M
2022-11-29 1,534.96 1,539.99 1,524.90 1,532.64 0.0M
2022-11-28 1,547.44 1,554.12 1,532.07 1,535.84 0.0M
2022-11-25 1,558.56 1,562.53 1,557.31 1,560.60 0.0M
2022-11-23 1,549.57 1,562.62 1,548.80 1,560.20 0.0M
2022-11-22 1,539.12 1,551.98 1,533.12 1,551.12 0.0M
2022-11-21 1,531.96 1,535.55 1,524.22 1,530.90 0.0M
2022-11-18 1,543.18 1,543.18 1,525.30 1,537.77 0.0M
2022-11-17 1,515.23 1,532.74 1,514.17 1,530.52 0.0M
2022-11-16 1,539.99 1,544.24 1,532.84 1,534.96 0.0M
2022-11-15 1,558.37 1,562.14 1,531.96 1,547.44 0.0M
2022-11-14 1,540.18 1,554.12 1,533.99 1,534.19 0.0M
2022-11-11 1,536.61 1,551.02 1,528.67 1,547.44 0.0M
2022-11-10 1,506.72 1,533.70 1,497.54 1,532.07 0.0M
2022-11-09 1,474.22 1,479.84 1,450.83 1,452.86 0.0M
2022-11-08 1,480.81 1,495.80 1,467.27 1,483.61 0.0M
2022-11-07 1,467.94 1,478.38 1,459.14 1,476.16 0.0M
2022-11-04 1,464.94 1,472.01 1,437.47 1,462.23 0.0M
2022-11-03 1,442.51 1,453.83 1,433.32 1,442.03 0.0M
2022-11-02 1,492.70 1,510.60 1,457.69 1,457.69 0.0M
2022-11-01 1,516.88 1,517.94 1,490.47 1,495.21 0.0M
2022-10-31 1,502.57 1,510.20 1,498.40 1,502.28 0.0M
2022-10-28 1,477.13 1,515.04 1,477.04 1,512.82 0.0M
2022-10-27 1,490.82 1,497.24 1,475.30 1,477.81 0.0M
2022-10-26 1,484.29 1,507.60 1,483.32 1,485.84 0.0M
2022-10-25 1,473.79 1,498.60 1,473.55 1,497.15 0.0M
2022-10-24 1,462.91 1,478.48 1,451.50 1,473.16 0.0M
2022-10-21 1,419.49 1,458.08 1,414.85 1,456.43 0.0M
2022-10-20 1,431.87 1,449.47 1,418.42 1,421.62 0.0M
2022-10-19 1,434.87 1,446.95 1,422.59 1,434.29 0.0M
2022-10-18 1,460.02 1,460.98 1,430.52 1,444.24 0.0M
2022-10-17 1,416.78 1,431.96 1,416.78 1,427.33 0.0M
2022-10-14 1,434.38 1,440.87 1,389.51 1,392.41 0.0M
2022-10-13 1,358.56 1,430.32 1,354.88 1,424.13 0.0M
2022-10-12 1,394.54 1,400.43 1,387.29 1,388.44 0.0M
2022-10-11 1,394.15 1,413.11 1,384.87 1,392.89 0.0M
2022-10-10 1,417.16 1,417.85 1,392.70 1,402.28 0.0M
2022-10-07 1,436.41 1,437.67 1,405.28 1,413.11 0.0M
2022-10-06 1,462.62 1,474.33 1,451.31 1,453.24 0.0M
2022-10-05 1,454.31 1,477.71 1,445.02 1,468.71 0.0M
2022-10-04 1,452.08 1,471.62 1,450.24 1,471.13 0.0M
2022-10-03 1,406.24 1,435.64 1,399.47 1,426.93 0.0M
2022-09-30 1,409.53 1,425.19 1,391.54 1,394.44 0.0M
2022-09-29 1,428.78 1,430.12 1,401.40 1,414.17 0.0M
2022-09-28 1,420.36 1,451.02 1,413.30 1,443.18 0.0M
2022-09-27 1,434.58 1,443.47 1,406.53 1,416.20 0.0M
2022-09-26 1,427.62 1,442.80 1,414.94 1,419.97 0.0M
2022-09-23 1,444.44 1,444.44 1,416.01 1,435.06 0.0M
2022-09-22 1,468.33 1,472.48 1,456.05 1,458.85 0.0M
2022-09-21 1,503.83 1,517.94 1,471.81 1,471.81 0.0M
2022-09-20 1,502.28 1,505.86 1,486.89 1,498.31 0.0M
2022-09-19 1,490.96 1,515.71 1,490.96 1,515.71 0.0M
2022-09-16 1,499.86 1,506.62 1,490.77 1,504.31 0.0M
2022-09-15 1,526.93 1,538.35 1,510.79 1,515.62 0.0M
2022-09-14 1,533.41 1,539.80 1,520.07 1,533.81 0.0M
2022-09-13 1,562.05 1,566.97 1,523.93 1,528.78 0.0M
2022-09-12 1,589.03 1,600.54 1,587.67 1,597.92 0.0M
2022-09-09 1,559.34 1,577.04 1,557.69 1,573.26 0.0M
2022-09-08 1,528.87 1,551.40 1,525.39 1,549.38 0.0M
2022-09-07 1,511.27 1,542.99 1,510.69 1,539.89 0.0M
2022-09-06 1,522.30 1,525.68 1,503.63 1,512.43 0.0M
2022-09-02 1,550.05 1,554.69 1,511.17 1,518.91 0.0M
2022-09-01 1,521.13 1,536.03 1,510.20 1,534.87 0.0M
2022-08-31 1,548.51 1,553.83 1,530.22 1,530.61 0.0M
2022-08-30 1,564.75 1,565.13 1,533.70 1,542.03 0.0M
2022-08-29 1,557.60 1,572.01 1,554.12 1,559.23 0.0M
2022-08-26 1,625.01 1,626.74 1,570.27 1,570.45 0.0M
2022-08-25 1,609.05 1,625.39 1,604.50 1,625.39 0.0M
2022-08-24 1,597.24 1,608.65 1,594.44 1,602.57 0.0M
2022-08-23 1,600.05 1,609.91 1,595.80 1,597.54 0.0M
2022-08-22 1,616.30 1,617.16 1,598.40 1,602.57 0.0M
2022-08-19 1,647.44 1,648.40 1,632.84 1,636.51 0.0M
2022-08-18 1,654.98 1,661.65 1,649.57 1,658.76 0.0M
2022-08-17 1,651.69 1,665.42 1,646.09 1,654.69 0.0M
2022-08-16 1,658.46 1,674.04 1,655.28 1,666.20 0.0M
2022-08-15 1,647.63 1,664.65 1,647.24 1,663.01 0.0M
2022-08-12 1,637.29 1,656.62 1,632.93 1,656.05 0.0M
2022-08-11 1,640.67 1,648.12 1,625.97 1,628.58 0.0M
2022-08-10 1,624.33 1,629.64 1,616.59 1,628.38 0.0M
2022-08-09 1,598.80 1,600.92 1,591.25 1,595.69 0.0M
2022-08-08 1,610.88 1,619.97 1,597.54 1,601.88 0.0M
2022-08-05 1,589.12 1,606.53 1,589.12 1,603.83 0.0M
2022-08-04 1,607.31 1,610.31 1,600.24 1,606.34 0.0M
2022-08-03 1,592.70 1,613.01 1,591.06 1,608.08 0.0M
2022-08-02 1,586.89 1,602.46 1,579.16 1,583.70 0.0M
2022-08-01 1,587.87 1,604.31 1,585.06 1,593.77 0.0M
2022-07-29 1,582.26 1,602.57 1,578.96 1,599.47 0.0M
2022-07-28 1,560.02 1,578.78 1,545.40 1,575.97 0.0M
2022-07-27 1,532.26 1,563.59 1,529.84 1,556.53 0.0M
2022-07-26 1,528.78 1,529.74 1,513.88 1,517.37 0.0M
2022-07-25 1,536.61 1,539.12 1,526.64 1,535.35 0.0M
2022-07-22 1,548.51 1,553.43 1,524.81 1,534.29 0.0M
2022-07-21 1,530.52 1,548.12 1,520.45 1,548.12 0.0M
2022-07-20 1,523.64 1,538.55 1,518.33 1,532.55 0.0M
2022-07-19 1,499.86 1,525.30 1,496.47 1,522.30 0.0M
2022-07-18 1,508.17 1,510.49 1,478.38 1,482.45 0.0M
2022-07-15 1,486.41 1,495.80 1,477.81 1,494.83 0.0M
2022-07-14 1,451.50 1,469.78 1,440.58 1,467.56 0.0M
2022-07-13 1,456.62 1,483.12 1,454.98 1,471.33 0.0M
2022-07-12 1,489.80 1,499.38 1,471.90 1,479.36 0.0M
2022-07-11 1,498.80 1,502.37 1,489.41 1,492.41 0.0M
2022-07-08 1,503.92 1,517.07 1,497.83 1,509.62 0.0M
2022-07-07 1,496.66 1,514.08 1,496.66 1,510.60 0.0M
2022-07-06 1,484.48 1,498.98 1,474.52 1,489.03 0.0M
2022-07-05 1,460.02 1,483.52 1,448.40 1,483.52 0.0M
2022-07-01 1,462.91 1,482.74 1,452.37 1,480.90 0.0M
2022-06-30 1,461.65 1,478.67 1,447.44 1,467.27 0.0M
2022-06-29 1,481.96 1,485.44 1,470.65 1,477.90 0.0M
2022-06-28 1,517.12 1,527.90 1,478.96 1,480.03 0.0M
2022-06-27 1,519.97 1,520.74 1,505.86 1,510.40 0.0M
2022-06-24 1,483.22 1,515.23 1,482.26 1,515.18 0.0M
2022-06-23 1,463.88 1,472.19 1,449.09 1,469.59 0.0M
2022-06-22 1,440.18 1,472.01 1,438.93 1,455.66 0.0M
2022-06-21 1,445.51 1,463.68 1,445.51 1,457.69 0.0M
2022-06-17 1,420.94 1,435.73 1,408.17 1,421.71 0.0M
2022-06-16 1,434.10 1,435.84 1,408.94 1,421.33 0.0M
2022-06-15 1,460.98 1,486.03 1,440.87 1,466.97 0.0M
2022-06-14 1,458.46 1,462.72 1,434.77 1,446.66 0.0M
2022-06-13 1,469.88 1,477.22 1,445.02 1,452.28 0.0M
2022-06-10 1,527.33 1,531.19 1,507.88 1,507.98 0.0M
2022-06-09 1,583.99 1,592.89 1,553.43 1,553.54 0.0M
2022-06-08 1,601.98 1,609.05 1,588.25 1,591.83 0.0M
2022-06-07 1,579.26 1,610.79 1,577.62 1,608.65 0.0M
2022-06-06 1,605.86 1,612.43 1,588.93 1,593.47 0.0M
2022-06-03 1,595.80 1,602.32 1,584.96 1,588.84 0.0M
2022-06-02 1,585.44 1,615.62 1,575.39 1,615.42 0.0M
2022-06-01 1,607.31 1,611.17 1,575.30 1,585.73 0.0M
2022-05-31 1,601.21 1,612.14 1,587.18 1,598.89 0.0M
2022-05-27 1,578.67 1,607.88 1,578.19 1,607.69 0.0M
2022-05-26 1,542.94 1,575.68 1,542.89 1,568.91 0.0M
2022-05-25 1,518.62 1,546.38 1,517.21 1,538.25 0.0M
2022-05-24 1,519.88 1,529.64 1,498.02 1,524.71 0.0M
2022-05-23 1,521.18 1,539.70 1,511.27 1,535.84 0.0M
2022-05-20 1,522.30 1,524.33 1,473.07 1,508.65 0.0M
2022-05-19 1,504.50 1,525.39 1,498.69 1,507.60 0.0M
2022-05-18 1,562.43 1,563.39 1,512.62 1,518.53 0.0M
2022-05-17 1,574.13 1,581.19 1,558.94 1,580.52 0.0M
2022-05-16 1,549.66 1,564.08 1,539.56 1,550.14 0.0M
2022-05-13 1,536.80 1,561.27 1,531.96 1,554.88 0.0M
2022-05-12 1,507.93 1,531.96 1,491.44 1,520.27 0.0M
2022-05-11 1,542.07 1,564.37 1,518.04 1,520.85 0.0M
2022-05-10 1,567.37 1,572.39 1,529.45 1,545.80 0.0M
2022-05-09 1,568.95 1,573.93 1,536.12 1,542.89 0.0M
2022-05-06 1,592.89 1,606.34 1,571.62 1,593.38 0.0M
2022-05-05 1,644.24 1,644.63 1,586.03 1,603.83 0.0M
2022-05-04 1,615.91 1,664.37 1,602.76 1,661.08 0.0M
2022-05-03 1,606.62 1,622.88 1,601.40 1,612.43 0.0M
2022-05-02 1,596.86 1,611.17 1,569.11 1,605.76 0.0M
2022-04-29 1,641.35 1,649.86 1,593.57 1,598.02 0.0M
2022-04-28 1,636.80 1,664.75 1,618.38 1,657.69 0.0M
2022-04-27 1,616.88 1,638.63 1,608.27 1,616.20 0.0M
2022-04-26 1,649.86 1,650.63 1,613.01 1,613.01 0.0M
2022-04-25 1,641.35 1,661.17 1,622.97 1,660.98 0.0M
2022-04-22 1,693.09 1,694.44 1,649.28 1,651.69 0.0M
2022-04-21 1,738.93 1,744.24 1,694.54 1,698.80 0.0M
2022-04-20 1,732.26 1,734.67 1,719.11 1,723.36 0.0M
2022-04-19 1,697.54 1,727.90 1,696.66 1,724.90 0.0M
2022-04-18 1,693.77 1,704.40 1,688.44 1,697.24 0.0M
2022-04-14 1,719.20 1,723.55 1,696.57 1,697.44 0.0M
2022-04-13 1,697.88 1,721.23 1,697.24 1,718.33 0.0M
2022-04-12 1,717.45 1,727.71 1,692.80 1,699.28 0.0M
2022-04-11 1,722.68 1,725.01 1,703.54 1,706.05 0.0M
2022-04-08 1,736.89 1,746.86 1,728.87 1,735.35 0.0M
2022-04-07 1,727.71 1,746.95 1,719.49 1,739.51 0.0M
2022-04-06 1,732.26 1,740.38 1,719.59 1,731.78 0.0M
2022-04-05 1,765.33 1,774.95 1,744.44 1,749.57 0.0M
2022-04-04 1,756.82 1,771.13 1,753.54 1,770.94 0.0M
2022-04-01 1,757.20 1,758.08 1,741.44 1,755.57 0.0M
2022-03-31 1,775.48 1,778.38 1,751.60 1,752.66 0.0M
2022-03-30 1,785.64 1,788.06 1,769.78 1,778.19 0.0M
2022-03-29 1,783.81 1,791.44 1,772.78 1,789.61 0.0M
2022-03-28 1,752.41 1,767.37 1,744.73 1,767.27 0.0M
2022-03-25 1,748.40 1,755.86 1,738.35 1,754.98 0.0M
2022-03-24 1,728.10 1,745.98 1,723.84 1,745.60 0.0M
2022-03-23 1,732.16 1,738.35 1,720.16 1,720.16 0.0M
2022-03-22 1,728.87 1,746.38 1,728.29 1,742.99 0.0M
2022-03-21 1,722.30 1,730.32 1,707.98 1,722.59 0.0M
2022-03-18 1,698.21 1,724.13 1,694.15 1,721.81 0.0M
2022-03-17 1,675.59 1,702.86 1,673.64 1,702.86 0.0M
2022-03-16 1,661.37 1,682.64 1,641.35 1,682.64 0.0M
2022-03-15 1,622.30 1,649.09 1,616.78 1,646.47 0.0M
2022-03-14 1,626.98 1,639.89 1,606.34 1,610.60 0.0M
2022-03-11 1,657.69 1,659.72 1,624.22 1,625.88 0.0M
2022-03-10 1,636.56 1,650.63 1,627.52 1,647.06 0.0M
2022-03-09 1,645.98 1,662.43 1,637.09 1,654.40 0.0M
2022-03-08 1,624.22 1,653.72 1,607.69 1,612.05 0.0M
2022-03-07 1,670.16 1,671.52 1,623.84 1,624.33 0.0M
2022-03-04 1,672.30 1,677.71 1,656.34 1,674.33 0.0M
2022-03-03 1,705.03 1,707.40 1,679.45 1,686.61 0.0M
2022-03-02 1,674.22 1,701.12 1,670.85 1,694.73 0.0M
2022-03-01 1,684.38 1,692.12 1,654.02 1,664.37 0.0M
2022-02-28 1,671.90 1,696.38 1,667.37 1,689.22 0.0M
2022-02-25 1,662.62 1,695.02 1,656.29 1,694.35 0.0M
2022-02-24 1,591.15 1,659.34 1,589.70 1,656.14 0.0M
2022-02-23 1,675.14 1,677.22 1,631.19 1,633.90 0.0M
2022-02-22 1,672.48 1,686.03 1,648.80 1,664.08 0.0M
2022-02-18 1,693.77 1,698.12 1,671.71 1,680.41 0.0M
2022-02-17 1,716.83 1,717.94 1,689.80 1,692.61 0.0M
2022-02-16 1,719.30 1,734.77 1,711.17 1,729.45 0.0M
2022-02-15 1,718.23 1,727.81 1,716.11 1,726.55 0.0M
2022-02-14 1,703.54 1,709.82 1,685.55 1,699.18 0.0M
2022-02-11 1,740.77 1,748.51 1,699.66 1,705.28 0.0M
2022-02-10 1,747.60 1,772.30 1,731.87 1,739.32 0.0M
2022-02-09 1,762.90 1,772.70 1,762.00 1,771.30 0.0M
2022-02-08 1,729.80 1,749.80 1,724.00 1,745.60 0.0M
2022-02-07 1,741.70 1,746.30 1,726.60 1,731.40 0.0M
2022-02-04 1,728.80 1,753.00 1,718.60 1,737.70 0.0M
2022-02-03 1,746.20 1,754.00 1,726.40 1,729.60 0.0M
2022-02-02 1,764.00 1,774.00 1,754.60 1,770.30 0.0M
2022-02-01 1,745.30 1,756.40 1,730.80 1,754.20 0.0M
2022-01-31 1,708.10 1,743.70 1,703.30 1,742.10 0.0M
2022-01-28 1,676.00 1,711.60 1,657.00 1,711.60 0.0M
2022-01-27 1,697.70 1,710.20 1,663.30 1,669.90 0.0M
2022-01-26 1,707.70 1,719.80 1,661.80 1,678.70 0.0M
2022-01-25 1,677.60 1,703.00 1,654.60 1,682.50 0.0M
2022-01-24 1,671.50 1,705.90 1,630.40 1,704.40 0.0M
2022-01-21 1,725.70 1,735.50 1,696.90 1,697.30 0.0M
2022-01-20 1,757.60 1,777.20 1,729.00 1,730.30 0.0M
2022-01-19 1,774.50 1,780.40 1,749.20 1,750.70 0.0M
2022-01-18 1,781.00 1,781.90 1,764.20 1,768.70 0.0M
2022-01-14 1,786.40 1,801.80 1,782.00 1,800.10 0.0M
2022-01-13 1,830.50 1,832.10 1,796.00 1,800.60 0.0M
2022-01-12 1,827.80 1,833.40 1,817.20 1,825.30 0.0M
2022-01-11 1,803.00 1,820.50 1,790.20 1,819.80 0.0M
2022-01-10 1,793.20 1,804.40 1,769.30 1,803.30 0.0M
2022-01-07 1,813.60 1,817.80 1,800.40 1,805.80 0.0M
2022-01-06 1,813.20 1,824.10 1,803.80 1,813.50 0.0M
2022-01-05 1,849.70 1,852.30 1,814.80 1,815.50 0.0M
2022-01-04 1,857.40 1,860.00 1,843.30 1,850.50 0.0M
2022-01-03 1,846.40 1,851.90 1,836.70 1,851.10 0.0M