ASX - Delayed Quote • AUD
S&P/ASX 200 (^AXJO)
At close: 5:27 PM GMT+10
Currency in AUD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7,642.10 | 7,642.10 | 7,492.60 | 7,567.30 | 7,567.30 | - |
| Apr 18, 2024 | 7,605.60 | 7,656.80 | 7,605.60 | 7,642.10 | 7,642.10 | 511,700 |
| Apr 17, 2024 | 7,612.50 | 7,636.60 | 7,596.70 | 7,605.60 | 7,605.60 | 531,800 |
| Apr 16, 2024 | 7,752.50 | 7,752.50 | 7,585.80 | 7,612.50 | 7,612.50 | 992,200 |
| Apr 15, 2024 | 7,788.10 | 7,788.90 | 7,735.20 | 7,752.50 | 7,752.50 | 551,800 |
| Apr 12, 2024 | 7,813.60 | 7,813.60 | 7,765.30 | 7,788.10 | 7,788.10 | 531,600 |
| Apr 11, 2024 | 7,848.50 | 7,848.50 | 7,752.10 | 7,813.60 | 7,813.60 | 531,300 |
| Apr 10, 2024 | 7,824.20 | 7,869.30 | 7,824.20 | 7,848.50 | 7,848.50 | 526,200 |
| Apr 9, 2024 | 7,789.10 | 7,835.10 | 7,789.10 | 7,824.20 | 7,824.20 | 536,300 |
| Apr 8, 2024 | 7,773.30 | 7,801.50 | 7,769.40 | 7,789.10 | 7,789.10 | 542,900 |
| Apr 5, 2024 | 7,817.30 | 7,817.30 | 7,741.50 | 7,773.30 | 7,773.30 | 497,200 |
| Apr 4, 2024 | 7,782.50 | 7,834.40 | 7,782.50 | 7,817.30 | 7,817.30 | 537,600 |
| Apr 3, 2024 | 7,887.90 | 7,895.70 | 7,770.90 | 7,782.50 | 7,782.50 | 679,100 |
| Apr 2, 2024 | 7,896.90 | 7,910.50 | 7,867.80 | 7,887.90 | 7,887.90 | 610,100 |
| Mar 28, 2024 | 7,819.60 | 7,901.20 | 7,819.60 | 7,896.90 | 7,896.90 | 704,400 |
| Mar 27, 2024 | 7,780.20 | 7,819.60 | 7,771.80 | 7,819.60 | 7,819.60 | 473,800 |
| Mar 26, 2024 | 7,811.90 | 7,812.30 | 7,775.70 | 7,780.20 | 7,780.20 | 579,500 |
| Mar 25, 2024 | 7,770.60 | 7,844.40 | 7,770.60 | 7,811.90 | 7,811.90 | 462,500 |
| Mar 22, 2024 | 7,782.00 | 7,786.80 | 7,738.60 | 7,770.60 | 7,770.60 | 636,600 |
| Mar 21, 2024 | 7,695.80 | 7,787.20 | 7,695.80 | 7,782.00 | 7,782.00 | 819,900 |
| Mar 20, 2024 | 7,703.20 | 7,738.10 | 7,694.60 | 7,695.80 | 7,695.80 | 535,300 |
| Mar 19, 2024 | 7,675.80 | 7,708.00 | 7,666.90 | 7,703.20 | 7,703.20 | 559,100 |
| Mar 18, 2024 | 7,670.30 | 7,679.50 | 7,642.00 | 7,675.80 | 7,675.80 | 535,500 |
| Mar 15, 2024 | 7,713.60 | 7,713.60 | 7,591.40 | 7,670.30 | 7,670.30 | 2,298,400 |
| Mar 14, 2024 | 7,729.40 | 7,744.20 | 7,700.40 | 7,713.60 | 7,713.60 | 857,100 |
| Mar 13, 2024 | 7,712.50 | 7,741.80 | 7,710.60 | 7,729.40 | 7,729.40 | 687,500 |
| Mar 12, 2024 | 7,704.20 | 7,736.70 | 7,701.20 | 7,712.50 | 7,712.50 | 623,600 |
| Mar 11, 2024 | 7,847.00 | 7,847.00 | 7,696.80 | 7,704.20 | 7,704.20 | 110,600 |
| Mar 8, 2024 | 7,763.70 | 7,853.10 | 7,763.70 | 7,847.00 | 7,847.00 | 755,300 |
| Mar 7, 2024 | 7,733.50 | 7,767.10 | 7,719.50 | 7,763.70 | 7,763.70 | 676,900 |
| Mar 6, 2024 | 7,724.20 | 7,738.20 | 7,695.20 | 7,733.50 | 7,733.50 | 725,100 |
| Mar 5, 2024 | 7,735.80 | 7,752.20 | 7,711.70 | 7,724.20 | 7,724.20 | 795,900 |
| Mar 4, 2024 | 7,745.60 | 7,769.10 | 7,726.40 | 7,735.80 | 7,735.80 | 833,500 |
| Mar 1, 2024 | 7,698.70 | 7,745.60 | 7,696.50 | 7,745.60 | 7,745.60 | 907,700 |
| Feb 29, 2024 | 7,660.40 | 7,703.80 | 7,631.00 | 7,698.70 | 7,698.70 | 1,919,000 |
| Feb 28, 2024 | 7,663.00 | 7,682.30 | 7,637.60 | 7,660.40 | 7,660.40 | 934,100 |
| Feb 27, 2024 | 7,652.80 | 7,664.80 | 7,610.80 | 7,663.00 | 7,663.00 | 736,400 |
| Feb 26, 2024 | 7,643.60 | 7,683.30 | 7,636.50 | 7,652.80 | 7,652.80 | - |
| Feb 23, 2024 | 7,611.20 | 7,661.20 | 7,611.20 | 7,643.60 | 7,643.60 | 932,200 |
| Feb 22, 2024 | 7,608.40 | 7,616.40 | 7,584.70 | 7,611.20 | 7,611.20 | 2,123,700 |
| Feb 21, 2024 | 7,608.40 | 7,612.20 | 7,588.30 | 7,597.80 | 7,597.80 | 1,218,500 |
| Feb 20, 2024 | 7,665.10 | 7,670.90 | 7,633.80 | 7,659.00 | 7,659.00 | 962,400 |
| Feb 19, 2024 | 7,658.30 | 7,683.30 | 7,653.20 | 7,665.10 | 7,665.10 | 742,900 |
| Feb 16, 2024 | 7,605.70 | 7,681.10 | 7,605.70 | 7,658.30 | 7,658.30 | 902,100 |
| Feb 15, 2024 | 7,547.70 | 7,621.30 | 7,538.70 | 7,605.70 | 7,605.70 | 911,300 |
| Feb 14, 2024 | 7,603.60 | 7,603.60 | 7,489.40 | 7,547.70 | 7,547.70 | 876,000 |
| Feb 13, 2024 | 7,614.90 | 7,632.70 | 7,599.00 | 7,603.60 | 7,603.60 | 635,700 |
| Feb 12, 2024 | 7,644.80 | 7,644.80 | 7,609.40 | 7,614.90 | 7,614.90 | 490,100 |
| Feb 9, 2024 | 7,639.30 | 7,655.90 | 7,628.50 | 7,644.80 | 7,644.80 | 584,100 |
| Feb 8, 2024 | 7,615.80 | 7,662.40 | 7,615.80 | 7,639.20 | 7,639.20 | 574,000 |
| Feb 7, 2024 | 7,615.80 | 7,656.00 | 7,615.80 | 7,624.90 | 7,624.90 | 112,000 |
| Feb 6, 2024 | 7,625.90 | 7,625.90 | 7,542.00 | 7,581.60 | 7,581.60 | 561,900 |
| Feb 5, 2024 | 7,699.40 | 7,699.40 | 7,593.30 | 7,625.90 | 7,625.90 | 474,100 |
| Feb 2, 2024 | 7,588.20 | 7,703.60 | 7,588.20 | 7,699.40 | 7,699.40 | 643,100 |
| Feb 1, 2024 | 7,680.70 | 7,680.70 | 7,579.50 | 7,588.20 | 7,588.20 | 620,800 |
| Jan 31, 2024 | 7,600.20 | 7,682.30 | 7,570.20 | 7,680.70 | 7,680.70 | - |
| Jan 30, 2024 | 7,578.40 | 7,630.50 | 7,578.40 | 7,600.20 | 7,600.20 | 635,400 |
| Jan 29, 2024 | 7,544.40 | 7,583.60 | 7,544.30 | 7,578.40 | 7,578.40 | 674,800 |
| Jan 25, 2024 | 7,519.20 | 7,558.80 | 7,519.20 | 7,555.40 | 7,555.40 | 593,500 |
| Jan 24, 2024 | 7,514.90 | 7,536.40 | 7,498.90 | 7,519.20 | 7,519.20 | 585,700 |
| Jan 23, 2024 | 7,476.60 | 7,530.30 | 7,476.60 | 7,514.90 | 7,514.90 | 603,300 |
| Jan 22, 2024 | 7,428.70 | 7,483.00 | 7,428.30 | 7,476.60 | 7,476.60 | 621,400 |
| Jan 19, 2024 | 7,346.50 | 7,446.80 | 7,346.50 | 7,421.20 | 7,421.20 | 673,000 |
| Jan 18, 2024 | 7,371.50 | 7,372.10 | 7,322.00 | 7,346.50 | 7,346.50 | 729,100 |
| Jan 17, 2024 | 7,414.80 | 7,418.90 | 7,372.60 | 7,393.10 | 7,393.10 | 700,400 |
| Jan 16, 2024 | 7,496.30 | 7,496.30 | 7,402.30 | 7,414.80 | 7,414.80 | 570,700 |
| Jan 15, 2024 | 7,495.30 | 7,505.10 | 7,477.60 | 7,496.30 | 7,496.30 | 510,300 |
| Jan 12, 2024 | 7,506.00 | 7,506.00 | 7,474.30 | 7,498.30 | 7,498.30 | 576,600 |
| Jan 11, 2024 | 7,468.50 | 7,517.20 | 7,467.20 | 7,506.00 | 7,506.00 | 570,300 |
| Jan 10, 2024 | 7,520.50 | 7,520.50 | 7,465.20 | 7,468.50 | 7,468.50 | 570,700 |
| Jan 9, 2024 | 7,464.70 | 7,541.90 | 7,464.70 | 7,520.50 | 7,520.50 | 530,600 |
| Jan 8, 2024 | 7,489.10 | 7,504.20 | 7,441.80 | 7,451.50 | 7,451.50 | 526,400 |
| Jan 5, 2024 | 7,492.50 | 7,514.30 | 7,488.20 | 7,489.10 | 7,489.10 | 437,400 |
| Jan 4, 2024 | 7,523.20 | 7,529.90 | 7,481.10 | 7,494.10 | 7,494.10 | 469,800 |
| Jan 3, 2024 | 7,627.80 | 7,627.80 | 7,521.90 | 7,523.20 | 7,523.20 | 475,500 |
| Jan 2, 2024 | 7,590.80 | 7,632.70 | 7,584.50 | 7,627.80 | 7,627.80 | 307,500 |
| Dec 29, 2023 | 7,614.30 | 7,614.30 | 7,576.70 | 7,590.80 | 7,590.80 | 387,700 |
| Dec 28, 2023 | 7,561.20 | 7,614.30 | 7,561.20 | 7,614.30 | 7,614.30 | 378,800 |
| Dec 27, 2023 | 7,501.60 | 7,593.40 | 7,501.60 | 7,561.20 | 7,561.20 | 415,300 |
| Dec 22, 2023 | 7,504.10 | 7,521.90 | 7,497.00 | 7,501.60 | 7,501.60 | 648,800 |
| Dec 21, 2023 | 7,537.90 | 7,537.90 | 7,486.90 | 7,504.10 | 7,504.10 | 814,600 |
| Dec 20, 2023 | 7,489.10 | 7,552.30 | 7,489.10 | 7,537.90 | 7,537.90 | 756,600 |
| Dec 19, 2023 | 7,426.40 | 7,494.10 | 7,425.10 | 7,489.10 | 7,489.10 | 662,300 |
| Dec 18, 2023 | 7,436.90 | 7,444.00 | 7,406.40 | 7,426.40 | 7,426.40 | 604,600 |
| Dec 15, 2023 | 7,377.90 | 7,462.20 | 7,377.90 | 7,442.70 | 7,442.70 | 2,016,000 |
| Dec 14, 2023 | 7,257.80 | 7,380.20 | 7,257.80 | 7,377.90 | 7,377.90 | 994,800 |
| Dec 13, 2023 | 7,235.30 | 7,271.10 | 7,234.30 | 7,257.80 | 7,257.80 | 606,900 |
| Dec 12, 2023 | 7,199.00 | 7,241.30 | 7,196.30 | 7,235.30 | 7,235.30 | 643,000 |
| Dec 11, 2023 | 7,194.90 | 7,226.80 | 7,189.90 | 7,199.00 | 7,199.00 | 662,500 |
| Dec 8, 2023 | 7,173.30 | 7,194.90 | 7,143.30 | 7,194.90 | 7,194.90 | 725,800 |
| Dec 7, 2023 | 7,178.40 | 7,178.90 | 7,150.40 | 7,173.30 | 7,173.30 | 812,300 |
| Dec 6, 2023 | 7,061.60 | 7,194.00 | 7,061.60 | 7,178.40 | 7,178.40 | 898,200 |
| Dec 5, 2023 | 7,124.70 | 7,124.70 | 7,041.10 | 7,061.60 | 7,061.60 | 873,700 |
| Dec 4, 2023 | 7,073.20 | 7,167.60 | 7,073.20 | 7,124.70 | 7,124.70 | 877,300 |
| Dec 1, 2023 | 7,087.30 | 7,087.30 | 7,041.40 | 7,073.20 | 7,073.20 | 581,900 |
| Nov 30, 2023 | 7,035.30 | 7,087.30 | 7,022.60 | 7,087.30 | 7,087.30 | 1,401,300 |
| Nov 29, 2023 | 7,015.20 | 7,056.60 | 7,014.10 | 7,035.30 | 7,035.30 | 646,000 |
| Nov 28, 2023 | 6,987.00 | 7,049.20 | 6,985.50 | 7,015.20 | 7,015.20 | 578,400 |
| Nov 27, 2023 | 7,040.80 | 7,054.30 | 6,987.60 | 6,987.60 | 6,987.60 | 480,800 |
| Nov 24, 2023 | 7,029.20 | 7,064.80 | 7,028.20 | 7,040.80 | 7,040.80 | 372,900 |
| Nov 23, 2023 | 7,073.40 | 7,073.40 | 7,026.90 | 7,029.20 | 7,029.20 | 563,500 |
| Nov 22, 2023 | 7,078.20 | 7,090.40 | 7,061.90 | 7,073.40 | 7,073.40 | 558,600 |
| Nov 21, 2023 | 7,058.40 | 7,089.60 | 7,058.40 | 7,078.20 | 7,078.20 | 633,700 |
| Nov 20, 2023 | 7,049.40 | 7,072.40 | 7,048.50 | 7,058.40 | 7,058.40 | 510,600 |
| Nov 17, 2023 | 7,058.20 | 7,062.30 | 7,036.50 | 7,049.40 | 7,049.40 | 674,400 |
| Nov 16, 2023 | 7,105.90 | 7,109.80 | 7,050.10 | 7,058.40 | 7,058.40 | 655,600 |
| Nov 15, 2023 | 7,006.70 | 7,125.60 | 7,006.70 | 7,105.90 | 7,105.90 | 714,300 |
| Nov 14, 2023 | 6,948.80 | 7,013.00 | 6,948.80 | 7,006.70 | 7,006.70 | 580,800 |
| Nov 13, 2023 | 6,976.50 | 6,984.00 | 6,948.80 | 6,948.80 | 6,948.80 | 582,700 |
| Nov 10, 2023 | 7,014.90 | 7,018.20 | 6,964.20 | 6,976.50 | 6,976.50 | 564,200 |
| Nov 9, 2023 | 6,995.40 | 7,045.50 | 6,995.40 | 7,014.90 | 7,014.90 | 783,300 |
| Nov 8, 2023 | 6,977.10 | 6,999.50 | 6,967.40 | 6,995.40 | 6,995.40 | 741,100 |
| Nov 7, 2023 | 6,997.40 | 7,001.30 | 6,951.90 | 6,977.10 | 6,977.10 | 536,700 |
| Nov 6, 2023 | 6,978.20 | 7,009.10 | 6,978.00 | 6,997.40 | 6,997.40 | 933,400 |
| Nov 3, 2023 | 6,899.70 | 6,989.40 | 6,899.70 | 6,978.20 | 6,978.20 | 859,900 |
| Nov 2, 2023 | 6,838.30 | 6,928.50 | 6,838.30 | 6,899.70 | 6,899.70 | 708,500 |
| Nov 1, 2023 | 6,780.70 | 6,838.30 | 6,780.70 | 6,838.30 | 6,838.30 | 659,600 |
| Oct 31, 2023 | 6,772.90 | 6,816.40 | 6,770.40 | 6,780.70 | 6,780.70 | 943,900 |
| Oct 30, 2023 | 6,826.90 | 6,829.50 | 6,751.30 | 6,772.90 | 6,772.90 | 833,500 |
| Oct 27, 2023 | 6,812.30 | 6,845.70 | 6,809.70 | 6,826.90 | 6,826.90 | 567,200 |
| Oct 26, 2023 | 6,854.30 | 6,854.30 | 6,777.40 | 6,812.30 | 6,812.30 | 960,200 |
| Oct 25, 2023 | 6,856.90 | 6,897.40 | 6,832.20 | 6,854.30 | 6,854.30 | 753,100 |
| Oct 24, 2023 | 6,844.10 | 6,878.50 | 6,837.70 | 6,856.90 | 6,856.90 | 604,500 |
| Oct 23, 2023 | 6,900.70 | 6,900.70 | 6,831.30 | 6,844.10 | 6,844.10 | 567,000 |
| Oct 20, 2023 | 6,960.90 | 6,961.30 | 6,878.30 | 6,900.70 | 6,900.70 | 745,900 |
| Oct 19, 2023 | 7,077.60 | 7,077.60 | 6,952.30 | 6,981.60 | 6,981.60 | 820,400 |
| Oct 18, 2023 | 7,056.10 | 7,078.50 | 7,044.60 | 7,077.60 | 7,077.60 | 587,800 |
| Oct 17, 2023 | 7,042.60 | 7,100.30 | 7,042.60 | 7,056.10 | 7,056.10 | 574,400 |
| Oct 16, 2023 | 7,051.00 | 7,051.00 | 7,022.60 | 7,026.50 | 7,026.50 | 548,200 |
| Oct 13, 2023 | 7,084.10 | 7,084.10 | 7,016.80 | 7,051.00 | 7,051.00 | 646,000 |
| Oct 12, 2023 | 7,088.40 | 7,112.70 | 7,083.20 | 7,091.00 | 7,091.00 | 736,300 |
| Oct 11, 2023 | 7,040.60 | 7,092.70 | 7,040.60 | 7,088.40 | 7,088.40 | 758,700 |
| Oct 10, 2023 | 6,972.70 | 7,058.40 | 6,971.70 | 7,040.60 | 7,040.60 | 779,500 |
| Oct 9, 2023 | 6,954.20 | 6,998.90 | 6,954.20 | 6,970.20 | 6,970.20 | 921,100 |
| Oct 6, 2023 | 6,925.50 | 6,972.90 | 6,922.60 | 6,954.20 | 6,954.20 | 636,800 |
| Oct 5, 2023 | 6,890.20 | 6,935.00 | 6,885.50 | 6,925.50 | 6,925.50 | 691,600 |
| Oct 4, 2023 | 6,943.40 | 6,943.40 | 6,871.00 | 6,890.20 | 6,890.20 | 752,500 |
| Oct 3, 2023 | 7,010.10 | 7,010.10 | 6,908.30 | 6,943.40 | 6,943.40 | 836,000 |
| Oct 2, 2023 | 7,048.60 | 7,051.50 | 7,014.90 | 7,033.20 | 7,033.20 | 484,800 |
| Sep 29, 2023 | 7,024.80 | 7,065.30 | 7,024.80 | 7,048.60 | 7,048.60 | 776,800 |
| Sep 28, 2023 | 7,030.30 | 7,052.70 | 7,003.40 | 7,024.80 | 7,024.80 | 723,300 |
| Sep 27, 2023 | 7,038.20 | 7,038.20 | 7,002.80 | 7,030.30 | 7,030.30 | 761,900 |
| Sep 26, 2023 | 7,076.50 | 7,076.50 | 7,023.80 | 7,038.20 | 7,038.20 | 652,300 |
| Sep 25, 2023 | 7,068.80 | 7,076.50 | 7,022.90 | 7,076.50 | 7,076.50 | 511,700 |
| Sep 22, 2023 | 7,065.20 | 7,068.80 | 6,957.20 | 7,068.80 | 7,068.80 | 917,800 |
| Sep 21, 2023 | 7,163.30 | 7,163.30 | 7,058.60 | 7,065.20 | 7,065.20 | 821,300 |
| Sep 20, 2023 | 7,196.60 | 7,196.60 | 7,148.90 | 7,163.30 | 7,163.30 | 770,200 |
| Sep 19, 2023 | 7,221.60 | 7,221.60 | 7,187.50 | 7,196.60 | 7,196.60 | 572,600 |
| Sep 18, 2023 | 7,273.60 | 7,274.50 | 7,223.50 | 7,230.40 | 7,230.40 | 501,400 |
| Sep 15, 2023 | 7,213.50 | 7,319.80 | 7,213.50 | 7,279.00 | 7,279.00 | 2,109,400 |
| Sep 14, 2023 | 7,148.60 | 7,199.70 | 7,146.00 | 7,186.50 | 7,186.50 | 671,300 |
| Sep 13, 2023 | 7,201.50 | 7,201.50 | 7,140.60 | 7,153.90 | 7,153.90 | 853,400 |
| Sep 12, 2023 | 7,201.80 | 7,208.30 | 7,155.80 | 7,206.90 | 7,206.90 | 737,800 |
| Sep 11, 2023 | 7,161.40 | 7,192.30 | 7,134.00 | 7,192.30 | 7,192.30 | 587,500 |
| Sep 8, 2023 | 7,166.70 | 7,178.00 | 7,134.80 | 7,156.70 | 7,156.70 | 518,300 |
| Sep 7, 2023 | 7,225.30 | 7,225.80 | 7,157.10 | 7,171.00 | 7,171.00 | 737,500 |
| Sep 6, 2023 | 7,313.80 | 7,314.00 | 7,253.20 | 7,257.10 | 7,257.10 | 744,200 |
| Sep 5, 2023 | 7,319.10 | 7,319.40 | 7,270.60 | 7,314.30 | 7,314.30 | 487,700 |
| Sep 4, 2023 | 7,278.30 | 7,340.90 | 7,278.30 | 7,318.80 | 7,318.80 | 644,200 |
| Sep 1, 2023 | 7,294.40 | 7,295.90 | 7,268.10 | 7,278.30 | 7,278.30 | 569,100 |
| Aug 31, 2023 | 7,295.40 | 7,310.10 | 7,291.30 | 7,305.30 | 7,305.30 | 1,109,900 |
| Aug 30, 2023 | 7,219.50 | 7,317.90 | 7,219.50 | 7,297.70 | 7,297.70 | 790,700 |
| Aug 29, 2023 | 7,163.60 | 7,210.50 | 7,159.20 | 7,210.50 | 7,210.50 | 867,900 |
| Aug 28, 2023 | 7,120.80 | 7,161.70 | 7,120.80 | 7,159.80 | 7,159.80 | 937,800 |
| Aug 25, 2023 | 7,162.80 | 7,164.30 | 7,091.80 | 7,115.20 | 7,115.20 | 768,400 |
| Aug 24, 2023 | 7,151.40 | 7,194.40 | 7,149.90 | 7,182.10 | 7,182.10 | 811,800 |
| Aug 23, 2023 | 7,115.80 | 7,174.20 | 7,115.80 | 7,148.40 | 7,148.40 | 684,200 |
| Aug 22, 2023 | 7,105.60 | 7,125.00 | 7,090.00 | 7,121.60 | 7,121.60 | 735,900 |
| Aug 21, 2023 | 7,145.80 | 7,145.90 | 7,115.50 | 7,115.50 | 7,115.50 | 711,900 |
| Aug 18, 2023 | 7,151.50 | 7,167.70 | 7,124.50 | 7,148.10 | 7,148.10 | 806,300 |
| Aug 17, 2023 | 7,190.80 | 7,191.30 | 7,106.80 | 7,146.00 | 7,146.00 | 897,900 |
| Aug 16, 2023 | 7,284.50 | 7,284.50 | 7,185.20 | 7,195.20 | 7,195.20 | 714,000 |
| Aug 15, 2023 | 7,272.70 | 7,329.30 | 7,271.90 | 7,305.00 | 7,305.00 | 610,600 |
| Aug 14, 2023 | 7,330.30 | 7,331.00 | 7,259.10 | 7,277.00 | 7,277.00 | 607,400 |
| Aug 11, 2023 | 7,350.70 | 7,361.20 | 7,329.30 | 7,340.10 | 7,340.10 | 541,100 |
| Aug 10, 2023 | 7,341.20 | 7,357.40 | 7,320.90 | 7,357.40 | 7,357.40 | 663,800 |
| Aug 9, 2023 | 7,309.30 | 7,341.50 | 7,308.00 | 7,338.00 | 7,338.00 | 574,300 |
| Aug 8, 2023 | 7,315.20 | 7,342.50 | 7,311.00 | 7,311.10 | 7,311.10 | 715,200 |
| Aug 7, 2023 | 7,325.30 | 7,325.70 | 7,294.60 | 7,309.20 | 7,309.20 | 414,600 |
| Aug 4, 2023 | 7,311.70 | 7,325.40 | 7,285.50 | 7,325.30 | 7,325.30 | 603,200 |
| Aug 3, 2023 | 7,354.60 | 7,354.60 | 7,287.90 | 7,311.70 | 7,311.70 | 559,900 |
| Aug 2, 2023 | 7,450.70 | 7,450.70 | 7,342.50 | 7,354.60 | 7,354.60 | 577,900 |
| Aug 1, 2023 | 7,410.40 | 7,470.10 | 7,410.40 | 7,450.70 | 7,450.70 | 523,500 |
| Jul 31, 2023 | 7,403.60 | 7,434.30 | 7,374.30 | 7,410.40 | 7,410.40 | 575,500 |
| Jul 28, 2023 | 7,450.00 | 7,451.30 | 7,356.40 | 7,403.60 | 7,403.60 | 612,800 |
| Jul 27, 2023 | 7,393.90 | 7,472.30 | 7,388.00 | 7,455.90 | 7,455.90 | 690,200 |
| Jul 26, 2023 | 7,365.10 | 7,421.30 | 7,339.70 | 7,402.00 | 7,402.00 | 638,100 |
| Jul 25, 2023 | 7,324.80 | 7,344.90 | 7,317.90 | 7,339.70 | 7,339.70 | 637,400 |
| Jul 24, 2023 | 7,313.30 | 7,333.20 | 7,306.40 | 7,306.40 | 7,306.40 | 701,100 |
| Jul 21, 2023 | 7,323.90 | 7,324.50 | 7,288.80 | 7,313.90 | 7,313.90 | 631,700 |
| Jul 20, 2023 | 7,328.10 | 7,383.30 | 7,322.90 | 7,325.00 | 7,325.00 | 686,300 |
| Jul 19, 2023 | 7,293.10 | 7,333.10 | 7,293.00 | 7,323.70 | 7,323.70 | 660,100 |
| Jul 18, 2023 | 7,285.00 | 7,291.00 | 7,261.10 | 7,283.80 | 7,283.80 | 537,700 |
| Jul 17, 2023 | 7,300.10 | 7,307.90 | 7,278.40 | 7,298.50 | 7,298.50 | 562,400 |
| Jul 14, 2023 | 7,257.10 | 7,313.70 | 7,256.00 | 7,303.10 | 7,303.10 | 583,200 |
| Jul 13, 2023 | 7,152.60 | 7,256.50 | 7,150.80 | 7,246.90 | 7,246.90 | 684,900 |
| Jul 12, 2023 | 7,124.70 | 7,158.50 | 7,124.10 | 7,135.70 | 7,135.70 | 496,500 |
| Jul 11, 2023 | 7,018.70 | 7,108.90 | 7,017.60 | 7,108.90 | 7,108.90 | 499,000 |
| Jul 10, 2023 | 7,050.20 | 7,085.20 | 6,998.10 | 7,004.00 | 7,004.00 | 452,600 |
| Jul 7, 2023 | 7,143.20 | 7,143.20 | 7,023.60 | 7,042.30 | 7,042.30 | 536,600 |
| Jul 6, 2023 | 7,242.50 | 7,243.80 | 7,145.50 | 7,163.40 | 7,163.40 | 629,200 |
| Jul 5, 2023 | 7,276.70 | 7,281.80 | 7,247.60 | 7,253.20 | 7,253.20 | 541,200 |
| Jul 4, 2023 | 7,248.30 | 7,285.80 | 7,232.10 | 7,279.00 | 7,279.00 | 543,300 |
| Jul 3, 2023 | 7,204.80 | 7,251.60 | 7,199.50 | 7,246.10 | 7,246.10 | 584,800 |
| Jun 30, 2023 | 7,198.70 | 7,209.00 | 7,165.70 | 7,203.30 | 7,203.30 | 648,700 |
| Jun 29, 2023 | 7,191.30 | 7,223.20 | 7,189.20 | 7,194.90 | 7,194.90 | 611,100 |
| Jun 28, 2023 | 7,122.60 | 7,215.20 | 7,122.60 | 7,196.50 | 7,196.50 | 674,700 |
| Jun 27, 2023 | 7,084.20 | 7,125.70 | 7,084.20 | 7,118.20 | 7,118.20 | 621,300 |
| Jun 26, 2023 | 7,098.40 | 7,099.50 | 7,054.80 | 7,078.70 | 7,078.70 | 592,700 |
| Jun 23, 2023 | 7,192.50 | 7,195.70 | 7,087.90 | 7,099.20 | 7,099.20 | 587,800 |
| Jun 22, 2023 | 7,308.90 | 7,308.90 | 7,187.10 | 7,195.50 | 7,195.50 | 704,900 |
| Jun 21, 2023 | 7,340.00 | 7,349.10 | 7,314.90 | 7,314.90 | 7,314.90 | 709,900 |
| Jun 20, 2023 | 7,296.50 | 7,368.40 | 7,295.50 | 7,357.80 | 7,357.80 | 647,000 |
| Jun 19, 2023 | 7,248.10 | 7,302.60 | 7,246.20 | 7,294.90 | 7,294.90 | 662,600 |
| Jun 16, 2023 | 7,183.70 | 7,262.10 | 7,182.20 | 7,251.20 | 7,251.20 | 1,456,400 |
| Jun 15, 2023 | 7,167.60 | 7,197.70 | 7,158.80 | 7,175.30 | 7,175.30 | 824,400 |
| Jun 14, 2023 | 7,161.60 | 7,167.60 | 7,135.70 | 7,161.70 | 7,161.70 | 833,900 |
| Jun 13, 2023 | 7,113.80 | 7,138.90 | 7,101.30 | 7,138.90 | 7,138.90 | 647,200 |
| Jun 9, 2023 | 7,108.90 | 7,131.20 | 7,108.70 | 7,122.50 | 7,122.50 | 580,900 |
| Jun 8, 2023 | 7,130.80 | 7,132.00 | 7,093.50 | 7,099.70 | 7,099.70 | 716,600 |
| Jun 7, 2023 | 7,140.60 | 7,164.20 | 7,118.00 | 7,118.00 | 7,118.00 | 732,000 |
| Jun 6, 2023 | 7,205.40 | 7,205.40 | 7,125.90 | 7,129.60 | 7,129.60 | 798,300 |
| Jun 5, 2023 | 7,173.30 | 7,233.20 | 7,173.30 | 7,216.30 | 7,216.30 | 591,300 |
| Jun 2, 2023 | 7,128.70 | 7,165.80 | 7,125.90 | 7,145.10 | 7,145.10 | 632,300 |
| Jun 1, 2023 | 7,087.40 | 7,131.90 | 7,077.90 | 7,110.80 | 7,110.80 | 676,600 |
| May 31, 2023 | 7,195.40 | 7,196.90 | 7,091.30 | 7,091.30 | 7,091.30 | 1,567,300 |
| May 30, 2023 | 7,217.70 | 7,227.20 | 7,204.60 | 7,209.30 | 7,209.30 | 662,500 |
| May 29, 2023 | 7,177.40 | 7,254.80 | 7,177.20 | 7,217.40 | 7,217.40 | 502,600 |
| May 26, 2023 | 7,136.90 | 7,156.00 | 7,129.00 | 7,154.80 | 7,154.80 | 526,100 |
| May 25, 2023 | 7,194.90 | 7,199.40 | 7,130.30 | 7,138.20 | 7,138.20 | 738,000 |
| May 24, 2023 | 7,256.60 | 7,256.60 | 7,208.60 | 7,213.80 | 7,213.80 | 583,500 |
| May 23, 2023 | 7,263.10 | 7,288.10 | 7,259.90 | 7,259.90 | 7,259.90 | 578,100 |
| May 22, 2023 | 7,278.50 | 7,285.00 | 7,249.60 | 7,263.30 | 7,263.30 | 486,800 |
| May 19, 2023 | 7,241.30 | 7,292.60 | 7,240.30 | 7,279.50 | 7,279.50 | 643,800 |
| May 18, 2023 | 7,212.90 | 7,258.60 | 7,211.80 | 7,236.80 | 7,236.80 | 723,500 |
| May 17, 2023 | 7,222.70 | 7,222.70 | 7,159.80 | 7,199.20 | 7,199.20 | 615,800 |
| May 16, 2023 | 7,278.70 | 7,278.70 | 7,234.70 | 7,234.70 | 7,234.70 | 629,400 |
| May 15, 2023 | 7,258.80 | 7,267.10 | 7,235.10 | 7,267.10 | 7,267.10 | 535,700 |
| May 12, 2023 | 7,238.90 | 7,257.30 | 7,233.80 | 7,256.70 | 7,256.70 | 647,800 |
| May 11, 2023 | 7,251.80 | 7,266.50 | 7,230.80 | 7,251.90 | 7,251.90 | 713,400 |
| May 10, 2023 | 7,267.00 | 7,267.10 | 7,236.20 | 7,255.70 | 7,255.70 | 583,600 |
| May 9, 2023 | 7,274.00 | 7,274.00 | 7,239.40 | 7,264.10 | 7,264.10 | 649,900 |
| May 8, 2023 | 7,220.20 | 7,292.40 | 7,220.20 | 7,276.50 | 7,276.50 | 645,500 |
| May 5, 2023 | 7,193.10 | 7,220.20 | 7,168.40 | 7,220.00 | 7,220.00 | 624,200 |
| May 4, 2023 | 7,199.10 | 7,201.70 | 7,141.80 | 7,193.10 | 7,193.10 | 598,500 |
| May 3, 2023 | 7,254.40 | 7,254.40 | 7,160.70 | 7,197.40 | 7,197.40 | 738,400 |
| May 2, 2023 | 7,334.20 | 7,334.90 | 7,248.10 | 7,267.40 | 7,267.40 | 685,900 |
| May 1, 2023 | 7,317.60 | 7,368.00 | 7,317.60 | 7,334.60 | 7,334.60 | 595,500 |
| Apr 28, 2023 | 7,304.80 | 7,329.60 | 7,297.00 | 7,309.20 | 7,309.20 | 744,600 |
| Apr 27, 2023 | 7,324.60 | 7,324.70 | 7,275.30 | 7,292.70 | 7,292.70 | 539,200 |
| Apr 26, 2023 | 7,293.90 | 7,324.40 | 7,285.30 | 7,316.30 | 7,316.30 | 794,500 |
| Apr 24, 2023 | 7,314.30 | 7,332.60 | 7,307.70 | 7,322.00 | 7,322.00 | 539,600 |
| Apr 21, 2023 | 7,342.80 | 7,344.60 | 7,314.90 | 7,330.40 | 7,330.40 | 689,100 |
| Apr 20, 2023 | 7,358.10 | 7,377.10 | 7,347.00 | 7,362.20 | 7,362.20 | 676,100 |
| Apr 19, 2023 | 7,369.00 | 7,374.40 | 7,356.00 | 7,365.50 | 7,365.50 | 604,900 |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%