Paris - Delayed Quote • EUR
Euronext 100 Index (^N100)
At close: April 24 at 6:05 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,519.08 | 1,527.24 | 1,513.51 | 1,515.77 | 1,515.77 | 339,049,700 |
| Apr 23, 2024 | 1,503.92 | 1,519.95 | 1,503.92 | 1,518.62 | 1,518.62 | 382,933,500 |
| Apr 22, 2024 | 1,496.84 | 1,505.27 | 1,496.84 | 1,502.71 | 1,502.71 | 301,030,900 |
| Apr 19, 2024 | 1,497.08 | 1,500.40 | 1,484.63 | 1,495.88 | 1,495.88 | 338,759,100 |
| Apr 18, 2024 | 1,495.27 | 1,502.23 | 1,493.34 | 1,500.80 | 1,500.80 | 284,392,800 |
| Apr 17, 2024 | 1,501.70 | 1,508.25 | 1,491.20 | 1,494.71 | 1,494.71 | 275,579,300 |
| Apr 16, 2024 | 1,519.39 | 1,519.39 | 1,496.28 | 1,501.87 | 1,501.87 | 303,591,700 |
| Apr 15, 2024 | 1,523.15 | 1,536.47 | 1,519.11 | 1,521.47 | 1,521.47 | 271,705,800 |
| Apr 12, 2024 | 1,521.55 | 1,537.75 | 1,516.62 | 1,521.43 | 1,521.43 | 303,698,400 |
| Apr 11, 2024 | 1,524.13 | 1,531.39 | 1,510.31 | 1,518.09 | 1,518.09 | 312,415,900 |
| Apr 10, 2024 | 1,522.81 | 1,534.00 | 1,511.45 | 1,524.45 | 1,524.45 | 316,719,600 |
| Apr 9, 2024 | 1,530.38 | 1,530.83 | 1,517.05 | 1,520.05 | 1,520.05 | 266,917,200 |
| Apr 8, 2024 | 1,519.92 | 1,533.86 | 1,518.58 | 1,530.97 | 1,530.97 | 228,447,600 |
| Apr 5, 2024 | 1,526.03 | 1,526.03 | 1,510.35 | 1,520.10 | 1,520.10 | 387,210,200 |
| Apr 4, 2024 | 1,531.73 | 1,537.05 | 1,529.57 | 1,529.90 | 1,529.90 | 253,851,400 |
| Apr 3, 2024 | 1,521.57 | 1,531.62 | 1,520.40 | 1,531.46 | 1,531.46 | 312,327,300 |
| Apr 2, 2024 | 1,527.12 | 1,540.31 | 1,520.57 | 1,521.00 | 1,521.00 | 367,598,800 |
| Mar 28, 2024 | 1,525.13 | 1,530.86 | 1,525.13 | 1,526.34 | 1,526.34 | 314,297,300 |
| Mar 27, 2024 | 1,522.71 | 1,528.39 | 1,522.71 | 1,524.88 | 1,524.88 | 255,125,900 |
| Mar 26, 2024 | 1,518.61 | 1,525.05 | 1,517.04 | 1,523.29 | 1,523.29 | 262,183,200 |
| Mar 25, 2024 | 1,515.03 | 1,521.19 | 1,512.12 | 1,518.73 | 1,518.73 | 238,452,800 |
| Mar 22, 2024 | 1,515.58 | 1,517.44 | 1,508.93 | 1,515.10 | 1,515.10 | 268,989,500 |
| Mar 21, 2024 | 1,503.59 | 1,520.52 | 1,503.59 | 1,516.35 | 1,516.35 | 289,872,300 |
| Mar 20, 2024 | 1,502.89 | 1,504.74 | 1,497.26 | 1,501.71 | 1,501.71 | 275,830,900 |
| Mar 19, 2024 | 1,494.62 | 1,503.48 | 1,493.32 | 1,503.42 | 1,503.42 | 294,964,700 |
| Mar 18, 2024 | 1,494.69 | 1,499.56 | 1,492.81 | 1,494.49 | 1,494.49 | 270,194,800 |
| Mar 15, 2024 | 1,494.13 | 1,503.39 | 1,492.40 | 1,492.53 | 1,492.53 | 879,716,000 |
| Mar 14, 2024 | 1,495.89 | 1,504.66 | 1,492.04 | 1,494.29 | 1,494.29 | 362,097,600 |
| Mar 13, 2024 | 1,491.71 | 1,500.02 | 1,491.71 | 1,495.66 | 1,495.66 | 361,244,200 |
| Mar 12, 2024 | 1,479.36 | 1,493.01 | 1,479.36 | 1,491.54 | 1,491.54 | 362,581,000 |
| Mar 11, 2024 | 1,487.19 | 1,487.22 | 1,474.82 | 1,479.08 | 1,479.08 | 293,525,600 |
| Mar 8, 2024 | 1,491.66 | 1,495.37 | 1,487.35 | 1,487.47 | 1,487.47 | 256,417,200 |
| Mar 7, 2024 | 1,477.39 | 1,492.27 | 1,471.14 | 1,490.95 | 1,490.95 | 344,796,400 |
| Mar 6, 2024 | 1,469.67 | 1,479.10 | 1,469.41 | 1,478.07 | 1,478.07 | 334,324,100 |
| Mar 5, 2024 | 1,471.34 | 1,474.31 | 1,466.15 | 1,469.72 | 1,469.72 | 330,878,800 |
| Mar 4, 2024 | 1,471.01 | 1,472.24 | 1,467.53 | 1,471.15 | 1,471.15 | 230,133,500 |
| Mar 1, 2024 | 1,460.18 | 1,467.76 | 1,459.81 | 1,467.75 | 1,467.75 | 393,800,200 |
| Feb 29, 2024 | 1,462.27 | 1,464.73 | 1,459.18 | 1,459.20 | 1,459.20 | 588,895,500 |
| Feb 28, 2024 | 1,464.05 | 1,464.05 | 1,458.86 | 1,462.67 | 1,462.67 | 274,655,700 |
| Feb 27, 2024 | 1,460.12 | 1,466.00 | 1,458.83 | 1,464.91 | 1,464.91 | 294,413,200 |
| Feb 26, 2024 | 1,466.50 | 1,466.50 | 1,459.37 | 1,460.28 | 1,460.28 | 310,355,100 |
| Feb 23, 2024 | 1,463.06 | 1,468.90 | 1,461.42 | 1,467.12 | 1,467.12 | 327,956,500 |
| Feb 22, 2024 | 1,446.19 | 1,467.71 | 1,446.19 | 1,462.92 | 1,462.92 | 343,390,800 |
| Feb 21, 2024 | 1,441.55 | 1,446.01 | 1,438.96 | 1,445.06 | 1,445.06 | 313,158,000 |
| Feb 20, 2024 | 1,445.01 | 1,445.46 | 1,439.82 | 1,441.72 | 1,441.72 | 232,664,600 |
| Feb 19, 2024 | 1,446.68 | 1,446.68 | 1,441.01 | 1,445.12 | 1,445.12 | 204,793,000 |
| Feb 16, 2024 | 1,442.33 | 1,450.18 | 1,442.33 | 1,447.13 | 1,447.13 | 323,372,000 |
| Feb 15, 2024 | 1,431.18 | 1,442.60 | 1,431.18 | 1,440.41 | 1,440.41 | 313,548,600 |
| Feb 14, 2024 | 1,426.42 | 1,434.39 | 1,424.23 | 1,432.11 | 1,432.11 | 241,653,900 |
| Feb 13, 2024 | 1,442.54 | 1,442.54 | 1,421.82 | 1,427.38 | 1,427.38 | 273,083,900 |
| Feb 12, 2024 | 1,437.31 | 1,442.12 | 1,437.06 | 1,442.11 | 1,442.11 | 255,817,000 |
| Feb 9, 2024 | 1,431.76 | 1,437.57 | 1,431.38 | 1,436.39 | 1,436.39 | 330,781,000 |
| Feb 8, 2024 | 1,425.16 | 1,434.57 | 1,424.28 | 1,431.64 | 1,431.64 | 318,893,100 |
| Feb 7, 2024 | 1,429.07 | 1,431.39 | 1,425.01 | 1,425.04 | 1,425.04 | 393,914,500 |
| Feb 6, 2024 | 1,418.87 | 1,429.45 | 1,418.87 | 1,428.74 | 1,428.74 | 458,504,300 |
| Feb 5, 2024 | 1,416.37 | 1,421.47 | 1,413.04 | 1,417.34 | 1,417.34 | 382,351,000 |
| Feb 2, 2024 | 1,419.25 | 1,426.91 | 1,416.11 | 1,416.46 | 1,416.46 | 313,522,600 |
| Feb 1, 2024 | 1,426.09 | 1,426.09 | 1,414.93 | 1,418.98 | 1,418.98 | 454,489,500 |
| Jan 31, 2024 | 1,426.86 | 1,431.19 | 1,423.59 | 1,424.37 | 1,424.37 | 379,767,900 |
| Jan 30, 2024 | 1,422.37 | 1,428.66 | 1,421.90 | 1,426.39 | 1,426.39 | 338,591,400 |
| Jan 29, 2024 | 1,421.69 | 1,424.39 | 1,418.72 | 1,422.10 | 1,422.10 | 310,762,700 |
| Jan 26, 2024 | 1,408.51 | 1,423.37 | 1,408.51 | 1,421.09 | 1,421.09 | 294,739,600 |
| Jan 25, 2024 | 1,407.26 | 1,414.36 | 1,402.33 | 1,413.13 | 1,413.13 | 286,675,300 |
| Jan 24, 2024 | 1,386.63 | 1,407.41 | 1,386.63 | 1,406.94 | 1,406.94 | 311,200,200 |
| Jan 23, 2024 | 1,388.14 | 1,393.53 | 1,382.13 | 1,385.89 | 1,385.89 | 246,926,300 |
| Jan 22, 2024 | 1,380.38 | 1,392.67 | 1,380.38 | 1,388.04 | 1,388.04 | 273,123,300 |
| Jan 19, 2024 | 1,383.50 | 1,389.84 | 1,377.51 | 1,379.90 | 1,379.90 | 301,060,700 |
| Jan 18, 2024 | 1,367.69 | 1,382.25 | 1,367.69 | 1,381.31 | 1,381.31 | 283,895,100 |
| Jan 17, 2024 | 1,379.37 | 1,379.37 | 1,360.61 | 1,367.96 | 1,367.96 | 310,701,600 |
| Jan 16, 2024 | 1,382.93 | 1,382.93 | 1,372.14 | 1,381.83 | 1,381.83 | 262,968,200 |
| Jan 15, 2024 | 1,391.28 | 1,393.27 | 1,383.22 | 1,384.34 | 1,384.34 | 197,892,800 |
| Jan 12, 2024 | 1,378.72 | 1,394.93 | 1,378.72 | 1,390.45 | 1,390.45 | 247,599,500 |
| Jan 11, 2024 | 1,383.15 | 1,393.16 | 1,376.89 | 1,377.33 | 1,377.33 | 275,463,400 |
| Jan 10, 2024 | 1,386.42 | 1,389.29 | 1,380.75 | 1,382.54 | 1,382.54 | 251,696,200 |
| Jan 9, 2024 | 1,388.92 | 1,391.08 | 1,382.30 | 1,386.25 | 1,386.25 | 267,160,100 |
| Jan 8, 2024 | 1,386.16 | 1,389.54 | 1,376.78 | 1,388.91 | 1,388.91 | 243,910,000 |
| Jan 5, 2024 | 1,388.15 | 1,389.93 | 1,374.58 | 1,387.65 | 1,387.65 | 296,957,700 |
| Jan 4, 2024 | 1,381.52 | 1,390.49 | 1,381.52 | 1,389.78 | 1,389.78 | 312,201,700 |
| Jan 3, 2024 | 1,394.61 | 1,395.57 | 1,375.39 | 1,380.98 | 1,380.98 | 296,303,500 |
| Jan 2, 2024 | 1,396.48 | 1,409.18 | 1,387.90 | 1,395.11 | 1,395.11 | 263,693,500 |
| Dec 29, 2023 | 1,394.97 | 1,400.44 | 1,394.04 | 1,395.52 | 1,395.52 | 138,243,400 |
| Dec 28, 2023 | 1,400.47 | 1,403.25 | 1,394.56 | 1,394.89 | 1,394.89 | 148,266,600 |
| Dec 27, 2023 | 1,395.99 | 1,403.74 | 1,395.99 | 1,400.14 | 1,400.14 | 164,423,700 |
| Dec 22, 2023 | 1,395.75 | 1,397.66 | 1,391.58 | 1,396.21 | 1,396.21 | 176,616,300 |
| Dec 21, 2023 | 1,399.04 | 1,399.04 | 1,390.04 | 1,395.62 | 1,395.62 | 182,054,900 |
| Dec 20, 2023 | 1,400.67 | 1,406.40 | 1,394.20 | 1,399.76 | 1,399.76 | 230,895,100 |
| Dec 19, 2023 | 1,396.87 | 1,400.81 | 1,396.33 | 1,400.18 | 1,400.18 | 255,757,400 |
| Dec 18, 2023 | 1,400.83 | 1,402.28 | 1,394.71 | 1,396.76 | 1,396.76 | 248,352,000 |
| Dec 15, 2023 | 1,400.68 | 1,410.96 | 1,400.42 | 1,401.80 | 1,401.80 | 726,285,500 |
| Dec 14, 2023 | 1,390.00 | 1,409.92 | 1,390.00 | 1,399.95 | 1,399.95 | 515,104,700 |
| Dec 13, 2023 | 1,390.25 | 1,394.32 | 1,388.23 | 1,388.30 | 1,388.30 | 293,904,600 |
| Dec 12, 2023 | 1,391.79 | 1,398.84 | 1,389.15 | 1,390.29 | 1,390.29 | 273,090,000 |
| Dec 11, 2023 | 1,391.57 | 1,393.75 | 1,386.62 | 1,391.90 | 1,391.90 | 258,647,200 |
| Dec 8, 2023 | 1,375.82 | 1,390.41 | 1,375.82 | 1,388.16 | 1,388.16 | 279,367,400 |
| Dec 7, 2023 | 1,376.14 | 1,377.13 | 1,372.59 | 1,375.49 | 1,375.49 | 289,892,300 |
| Dec 6, 2023 | 1,370.24 | 1,380.58 | 1,370.24 | 1,376.39 | 1,376.39 | 315,335,200 |
| Dec 5, 2023 | 1,363.17 | 1,371.01 | 1,360.57 | 1,369.97 | 1,369.97 | 285,382,400 |
| Dec 4, 2023 | 1,367.45 | 1,368.25 | 1,361.87 | 1,363.48 | 1,363.48 | 262,381,600 |
| Dec 1, 2023 | 1,357.76 | 1,368.68 | 1,357.76 | 1,367.83 | 1,367.83 | 260,975,900 |
| Nov 30, 2023 | 1,352.02 | 1,361.91 | 1,351.56 | 1,357.44 | 1,357.44 | 714,850,400 |
| Nov 29, 2023 | 1,350.06 | 1,357.15 | 1,347.78 | 1,352.75 | 1,352.75 | 323,838,800 |
| Nov 28, 2023 | 1,352.70 | 1,352.70 | 1,345.20 | 1,350.84 | 1,350.84 | 245,685,700 |
| Nov 27, 2023 | 1,357.72 | 1,358.07 | 1,352.84 | 1,352.90 | 1,352.90 | 235,194,900 |
| Nov 24, 2023 | 1,352.39 | 1,358.96 | 1,351.51 | 1,358.23 | 1,358.23 | 217,907,900 |
| Nov 23, 2023 | 1,348.06 | 1,353.25 | 1,348.06 | 1,352.79 | 1,352.79 | 187,564,600 |
| Nov 22, 2023 | 1,345.19 | 1,351.35 | 1,345.16 | 1,347.49 | 1,347.49 | 239,712,200 |
| Nov 21, 2023 | 1,350.36 | 1,350.78 | 1,344.32 | 1,345.24 | 1,345.24 | 263,577,200 |
| Nov 20, 2023 | 1,348.32 | 1,352.02 | 1,347.17 | 1,350.41 | 1,350.41 | 303,648,800 |
| Nov 17, 2023 | 1,336.02 | 1,349.50 | 1,336.02 | 1,347.96 | 1,347.96 | 385,224,700 |
| Nov 16, 2023 | 1,347.47 | 1,347.47 | 1,335.91 | 1,336.09 | 1,336.09 | 354,313,000 |
| Nov 15, 2023 | 1,344.29 | 1,351.69 | 1,344.29 | 1,347.81 | 1,347.81 | 334,200,800 |
| Nov 14, 2023 | 1,330.23 | 1,346.40 | 1,327.12 | 1,342.78 | 1,342.78 | 396,529,400 |
| Nov 13, 2023 | 1,317.98 | 1,329.60 | 1,317.98 | 1,329.06 | 1,329.06 | 287,196,900 |
| Nov 10, 2023 | 1,322.83 | 1,322.83 | 1,310.45 | 1,317.17 | 1,317.17 | 261,629,700 |
| Nov 9, 2023 | 1,310.35 | 1,324.96 | 1,304.32 | 1,323.78 | 1,323.78 | 299,978,000 |
| Nov 8, 2023 | 1,307.40 | 1,317.22 | 1,301.25 | 1,310.55 | 1,310.55 | 308,608,800 |
| Nov 7, 2023 | 1,313.54 | 1,315.28 | 1,306.30 | 1,308.06 | 1,308.06 | 269,758,200 |
| Nov 6, 2023 | 1,318.71 | 1,323.43 | 1,314.36 | 1,315.23 | 1,315.23 | 281,506,800 |
| Nov 3, 2023 | 1,317.53 | 1,323.98 | 1,316.62 | 1,318.73 | 1,318.73 | 382,073,900 |
| Nov 2, 2023 | 1,296.00 | 1,321.88 | 1,296.00 | 1,316.95 | 1,316.95 | 377,360,700 |
| Nov 1, 2023 | 1,285.86 | 1,298.59 | 1,282.24 | 1,294.67 | 1,294.67 | 292,487,500 |
| Oct 31, 2023 | 1,274.05 | 1,289.13 | 1,274.05 | 1,286.00 | 1,286.00 | 330,651,000 |
| Oct 30, 2023 | 1,271.21 | 1,281.87 | 1,271.21 | 1,274.02 | 1,274.02 | 266,250,600 |
| Oct 27, 2023 | 1,283.01 | 1,286.48 | 1,268.43 | 1,270.18 | 1,270.18 | 266,935,200 |
| Oct 26, 2023 | 1,285.78 | 1,286.13 | 1,271.95 | 1,281.47 | 1,281.47 | 305,284,700 |
| Oct 25, 2023 | 1,284.98 | 1,288.61 | 1,277.85 | 1,286.38 | 1,286.38 | 249,638,300 |
| Oct 24, 2023 | 1,280.06 | 1,288.95 | 1,276.00 | 1,286.11 | 1,286.11 | 262,364,300 |
| Oct 23, 2023 | 1,274.47 | 1,280.16 | 1,265.15 | 1,278.93 | 1,278.93 | 267,234,500 |
| Oct 20, 2023 | 1,290.33 | 1,290.33 | 1,274.46 | 1,274.50 | 1,274.50 | 341,686,000 |
| Oct 19, 2023 | 1,302.28 | 1,302.28 | 1,289.07 | 1,293.20 | 1,293.20 | 276,756,300 |
| Oct 18, 2023 | 1,314.13 | 1,316.89 | 1,300.53 | 1,302.51 | 1,302.51 | 242,362,300 |
| Oct 17, 2023 | 1,313.15 | 1,319.29 | 1,303.12 | 1,314.38 | 1,314.38 | 211,546,400 |
| Oct 16, 2023 | 1,309.47 | 1,317.69 | 1,304.50 | 1,313.73 | 1,313.73 | 232,735,000 |
| Oct 13, 2023 | 1,323.92 | 1,325.49 | 1,308.21 | 1,309.15 | 1,309.15 | 309,906,800 |
| Oct 12, 2023 | 1,324.02 | 1,334.35 | 1,323.96 | 1,324.39 | 1,324.39 | 305,470,300 |
| Oct 11, 2023 | 1,329.57 | 1,330.61 | 1,318.58 | 1,323.60 | 1,323.60 | 273,527,300 |
| Oct 10, 2023 | 1,304.81 | 1,330.98 | 1,304.81 | 1,330.16 | 1,330.16 | 288,447,100 |
| Oct 9, 2023 | 1,305.30 | 1,310.16 | 1,296.60 | 1,304.03 | 1,304.03 | 267,400,600 |
| Oct 6, 2023 | 1,296.27 | 1,306.29 | 1,291.99 | 1,305.88 | 1,305.88 | 293,132,000 |
| Oct 5, 2023 | 1,295.09 | 1,301.26 | 1,291.34 | 1,295.87 | 1,295.87 | 243,968,400 |
| Oct 4, 2023 | 1,294.91 | 1,304.41 | 1,286.53 | 1,294.31 | 1,294.31 | 316,627,400 |
| Oct 3, 2023 | 1,308.93 | 1,311.95 | 1,294.72 | 1,295.75 | 1,295.75 | 315,923,000 |
| Oct 2, 2023 | 1,324.00 | 1,332.51 | 1,305.24 | 1,310.08 | 1,310.08 | 263,004,000 |
| Sep 29, 2023 | 1,321.91 | 1,336.27 | 1,321.91 | 1,323.71 | 1,323.71 | 296,642,100 |
| Sep 28, 2023 | 1,312.42 | 1,318.16 | 1,304.12 | 1,317.92 | 1,317.92 | 277,087,300 |
| Sep 27, 2023 | 1,310.54 | 1,317.84 | 1,309.08 | 1,312.13 | 1,312.13 | 250,592,600 |
| Sep 26, 2023 | 1,319.57 | 1,319.57 | 1,304.07 | 1,310.55 | 1,310.55 | 268,638,800 |
| Sep 25, 2023 | 1,331.00 | 1,333.22 | 1,313.39 | 1,320.49 | 1,320.49 | 261,597,500 |
| Sep 22, 2023 | 1,334.36 | 1,335.55 | 1,324.94 | 1,331.82 | 1,331.82 | 312,331,000 |
| Sep 21, 2023 | 1,351.88 | 1,351.88 | 1,331.25 | 1,335.02 | 1,335.02 | 330,000,400 |
| Sep 20, 2023 | 1,345.15 | 1,356.31 | 1,343.59 | 1,352.86 | 1,352.86 | 376,153,800 |
| Sep 19, 2023 | 1,343.62 | 1,350.37 | 1,339.97 | 1,345.39 | 1,345.39 | 234,172,600 |
| Sep 18, 2023 | 1,358.21 | 1,358.21 | 1,340.91 | 1,343.85 | 1,343.85 | 294,081,600 |
| Sep 15, 2023 | 1,355.99 | 1,370.02 | 1,355.99 | 1,359.14 | 1,359.14 | 711,946,700 |
| Sep 14, 2023 | 1,335.69 | 1,356.93 | 1,303.56 | 1,354.33 | 1,354.33 | 423,152,400 |
| Sep 13, 2023 | 1,339.75 | 1,340.30 | 1,329.74 | 1,335.91 | 1,335.91 | 271,688,700 |
| Sep 12, 2023 | 1,347.09 | 1,350.05 | 1,338.04 | 1,341.34 | 1,341.34 | 287,113,000 |
| Sep 11, 2023 | 1,341.01 | 1,352.32 | 1,341.01 | 1,345.71 | 1,345.71 | 289,142,600 |
| Sep 8, 2023 | 1,336.12 | 1,341.96 | 1,324.89 | 1,340.38 | 1,340.38 | 246,186,100 |
| Sep 7, 2023 | 1,341.08 | 1,344.02 | 1,332.19 | 1,335.53 | 1,335.53 | 265,334,500 |
| Sep 6, 2023 | 1,349.64 | 1,349.64 | 1,337.26 | 1,341.24 | 1,341.24 | 291,051,700 |
| Sep 5, 2023 | 1,352.58 | 1,356.04 | 1,339.41 | 1,350.68 | 1,350.68 | 222,993,500 |
| Sep 4, 2023 | 1,355.75 | 1,367.37 | 1,352.39 | 1,353.83 | 1,353.83 | 161,387,000 |
| Sep 1, 2023 | 1,355.55 | 1,364.81 | 1,354.56 | 1,355.17 | 1,355.17 | 242,783,800 |
| Aug 31, 2023 | 1,361.63 | 1,367.59 | 1,355.63 | 1,355.74 | 1,355.74 | 489,171,400 |
| Aug 30, 2023 | 1,364.44 | 1,369.08 | 1,356.07 | 1,361.81 | 1,361.81 | 228,650,200 |
| Aug 29, 2023 | 1,355.80 | 1,365.04 | 1,355.36 | 1,364.33 | 1,364.33 | 240,025,200 |
| Aug 28, 2023 | 1,339.96 | 1,357.70 | 1,339.96 | 1,354.95 | 1,354.95 | 181,840,200 |
| Aug 25, 2023 | 1,336.16 | 1,348.09 | 1,332.85 | 1,337.97 | 1,337.97 | 194,679,900 |
| Aug 24, 2023 | 1,347.66 | 1,360.03 | 1,335.62 | 1,336.13 | 1,336.13 | 232,162,500 |
| Aug 23, 2023 | 1,343.67 | 1,351.68 | 1,339.54 | 1,344.41 | 1,344.41 | 224,262,100 |
| Aug 22, 2023 | 1,333.92 | 1,351.85 | 1,333.92 | 1,343.19 | 1,343.19 | 209,815,700 |
| Aug 21, 2023 | 1,328.57 | 1,333.45 | 1,328.57 | 1,333.45 | 1,333.45 | 229,502,700 |
| Aug 18, 2023 | 1,333.74 | 1,333.74 | 1,317.99 | 1,328.59 | 1,328.59 | 259,769,200 |
| Aug 17, 2023 | 1,349.07 | 1,349.07 | 1,333.46 | 1,334.39 | 1,334.39 | 240,024,400 |
| Aug 16, 2023 | 1,353.06 | 1,357.02 | 1,347.53 | 1,350.00 | 1,350.00 | 216,379,800 |
| Aug 15, 2023 | 1,366.32 | 1,367.58 | 1,350.06 | 1,354.34 | 1,354.34 | 187,801,400 |
| Aug 14, 2023 | 1,364.97 | 1,368.95 | 1,358.24 | 1,365.27 | 1,365.27 | 189,613,500 |
| Aug 11, 2023 | 1,381.94 | 1,381.94 | 1,361.31 | 1,364.89 | 1,364.89 | 233,155,200 |
| Aug 10, 2023 | 1,368.31 | 1,388.40 | 1,368.31 | 1,382.88 | 1,382.88 | 294,858,300 |
| Aug 9, 2023 | 1,358.36 | 1,376.71 | 1,358.36 | 1,367.55 | 1,367.55 | 374,827,300 |
| Aug 8, 2023 | 1,367.53 | 1,367.53 | 1,349.13 | 1,357.32 | 1,357.32 | 597,186,900 |
| Aug 7, 2023 | 1,369.48 | 1,371.43 | 1,360.80 | 1,368.68 | 1,368.68 | 208,548,400 |
| Aug 4, 2023 | 1,361.55 | 1,370.86 | 1,358.12 | 1,369.69 | 1,369.69 | 297,339,500 |
| Aug 3, 2023 | 1,366.87 | 1,366.87 | 1,351.85 | 1,361.19 | 1,361.19 | 314,676,100 |
| Aug 2, 2023 | 1,386.59 | 1,386.59 | 1,365.29 | 1,367.78 | 1,367.78 | 326,337,200 |
| Aug 1, 2023 | 1,400.83 | 1,400.99 | 1,386.74 | 1,387.71 | 1,387.71 | 296,636,200 |
| Jul 31, 2023 | 1,400.06 | 1,406.01 | 1,397.32 | 1,401.34 | 1,401.34 | 327,325,200 |
| Jul 28, 2023 | 1,400.68 | 1,403.50 | 1,391.24 | 1,400.61 | 1,400.61 | 417,490,500 |
| Jul 27, 2023 | 1,375.33 | 1,402.67 | 1,375.33 | 1,401.48 | 1,401.48 | 391,145,700 |
| Jul 26, 2023 | 1,390.16 | 1,390.16 | 1,365.26 | 1,375.22 | 1,375.22 | 315,934,500 |
| Jul 25, 2023 | 1,387.60 | 1,394.10 | 1,387.58 | 1,390.51 | 1,390.51 | 232,025,800 |
| Jul 24, 2023 | 1,388.24 | 1,388.43 | 1,381.15 | 1,387.25 | 1,387.25 | 235,105,900 |
| Jul 21, 2023 | 1,382.41 | 1,388.59 | 1,380.17 | 1,388.49 | 1,388.49 | 287,161,900 |
| Jul 20, 2023 | 1,376.54 | 1,383.10 | 1,372.07 | 1,381.64 | 1,381.64 | 302,074,600 |
| Jul 19, 2023 | 1,376.56 | 1,384.52 | 1,376.56 | 1,377.67 | 1,377.67 | 274,555,100 |
| Jul 18, 2023 | 1,369.42 | 1,376.14 | 1,367.21 | 1,374.73 | 1,374.73 | 216,024,300 |
| Jul 17, 2023 | 1,379.83 | 1,379.83 | 1,367.66 | 1,370.22 | 1,370.22 | 186,362,300 |
| Jul 14, 2023 | 1,379.87 | 1,387.11 | 1,378.55 | 1,381.40 | 1,381.40 | 247,975,700 |
| Jul 13, 2023 | 1,371.05 | 1,385.76 | 1,371.05 | 1,380.12 | 1,380.12 | 287,698,100 |
| Jul 12, 2023 | 1,350.02 | 1,373.02 | 1,350.02 | 1,370.87 | 1,370.87 | 303,704,100 |
| Jul 11, 2023 | 1,339.08 | 1,352.86 | 1,339.08 | 1,348.98 | 1,348.98 | 209,867,400 |
| Jul 10, 2023 | 1,332.77 | 1,342.76 | 1,327.18 | 1,337.93 | 1,337.93 | 189,141,200 |
| Jul 7, 2023 | 1,327.50 | 1,338.17 | 1,320.48 | 1,332.90 | 1,332.90 | 262,560,300 |
| Jul 6, 2023 | 1,363.94 | 1,363.94 | 1,323.65 | 1,326.45 | 1,326.45 | 380,888,000 |
| Jul 5, 2023 | 1,375.21 | 1,375.21 | 1,362.07 | 1,364.28 | 1,364.28 | 269,359,300 |
| Jul 4, 2023 | 1,376.23 | 1,380.65 | 1,376.01 | 1,376.01 | 1,376.01 | 197,322,500 |
| Jul 3, 2023 | 1,374.55 | 1,382.11 | 1,374.55 | 1,376.20 | 1,376.20 | 274,034,800 |
| Jun 30, 2023 | 1,361.70 | 1,376.62 | 1,361.16 | 1,373.75 | 1,373.75 | 388,247,200 |
| Jun 29, 2023 | 1,356.99 | 1,364.40 | 1,356.14 | 1,361.13 | 1,361.13 | 277,486,200 |
| Jun 28, 2023 | 1,346.15 | 1,358.11 | 1,346.15 | 1,356.63 | 1,356.63 | 238,364,800 |
| Jun 27, 2023 | 1,341.46 | 1,348.94 | 1,335.23 | 1,344.32 | 1,344.32 | 248,681,800 |
| Jun 26, 2023 | 1,335.08 | 1,342.29 | 1,324.55 | 1,338.25 | 1,338.25 | 249,735,100 |
| Jun 23, 2023 | 1,343.32 | 1,343.32 | 1,329.94 | 1,334.61 | 1,334.61 | 292,558,100 |
| Jun 22, 2023 | 1,347.27 | 1,347.27 | 1,332.56 | 1,344.40 | 1,344.40 | 270,192,900 |
| Jun 21, 2023 | 1,355.82 | 1,357.58 | 1,348.59 | 1,350.64 | 1,350.64 | 271,445,500 |
| Jun 20, 2023 | 1,363.35 | 1,363.58 | 1,354.90 | 1,355.81 | 1,355.81 | 268,407,200 |
| Jun 19, 2023 | 1,374.25 | 1,374.25 | 1,362.36 | 1,363.98 | 1,363.98 | 262,966,900 |
| Jun 16, 2023 | 1,366.28 | 1,379.99 | 1,366.28 | 1,376.19 | 1,376.19 | 705,549,200 |
| Jun 15, 2023 | 1,367.08 | 1,367.70 | 1,357.30 | 1,365.99 | 1,365.99 | 286,509,500 |
| Jun 14, 2023 | 1,361.40 | 1,372.35 | 1,360.10 | 1,368.32 | 1,368.32 | 333,024,000 |
| Jun 13, 2023 | 1,350.83 | 1,363.70 | 1,350.79 | 1,361.51 | 1,361.51 | 287,352,700 |
| Jun 12, 2023 | 1,346.46 | 1,356.09 | 1,346.46 | 1,350.48 | 1,350.48 | 255,427,900 |
| Jun 9, 2023 | 1,347.82 | 1,350.64 | 1,340.62 | 1,345.81 | 1,345.81 | 230,870,600 |
| Jun 8, 2023 | 1,342.12 | 1,348.41 | 1,340.07 | 1,346.99 | 1,346.99 | 278,166,900 |
| Jun 7, 2023 | 1,343.12 | 1,347.05 | 1,337.90 | 1,344.06 | 1,344.06 | 270,204,100 |
| Jun 6, 2023 | 1,342.18 | 1,344.56 | 1,334.75 | 1,343.27 | 1,343.27 | 262,248,000 |
| Jun 5, 2023 | 1,351.24 | 1,355.35 | 1,341.36 | 1,342.41 | 1,342.41 | 257,467,500 |
| Jun 2, 2023 | 1,328.31 | 1,352.28 | 1,328.31 | 1,351.29 | 1,351.29 | 299,136,200 |
| Jun 1, 2023 | 1,319.43 | 1,332.87 | 1,319.43 | 1,328.30 | 1,328.30 | 291,311,900 |
| May 31, 2023 | 1,336.54 | 1,336.54 | 1,316.28 | 1,318.32 | 1,318.32 | 972,706,600 |
| May 30, 2023 | 1,352.61 | 1,353.73 | 1,336.22 | 1,338.14 | 1,338.14 | 296,475,300 |
| May 29, 2023 | 1,357.74 | 1,362.88 | 1,352.22 | 1,353.39 | 1,353.39 | 164,844,400 |
| May 26, 2023 | 1,341.66 | 1,360.76 | 1,338.74 | 1,357.77 | 1,357.77 | 294,848,400 |
| May 25, 2023 | 1,343.95 | 1,349.03 | 1,339.33 | 1,340.95 | 1,340.95 | 308,289,300 |
| May 24, 2023 | 1,365.08 | 1,365.08 | 1,339.64 | 1,344.50 | 1,344.50 | 389,323,200 |
| May 23, 2023 | 1,378.51 | 1,378.51 | 1,366.47 | 1,366.47 | 1,366.47 | 235,794,000 |
| May 22, 2023 | 1,379.69 | 1,381.49 | 1,374.71 | 1,378.99 | 1,378.99 | 280,713,800 |
| May 19, 2023 | 1,374.78 | 1,386.64 | 1,374.78 | 1,380.62 | 1,380.62 | 343,420,300 |
| May 18, 2023 | 1,366.66 | 1,378.99 | 1,366.66 | 1,374.47 | 1,374.47 | 295,925,600 |
| May 17, 2023 | 1,366.06 | 1,369.44 | 1,358.81 | 1,366.81 | 1,366.81 | 259,457,100 |
| May 16, 2023 | 1,369.15 | 1,372.19 | 1,362.67 | 1,366.42 | 1,366.42 | 259,892,700 |
| May 15, 2023 | 1,366.89 | 1,373.89 | 1,365.20 | 1,369.54 | 1,369.54 | 221,813,900 |
| May 12, 2023 | 1,360.79 | 1,373.05 | 1,360.79 | 1,366.85 | 1,366.85 | 275,129,400 |
| May 11, 2023 | 1,360.69 | 1,371.07 | 1,352.74 | 1,360.84 | 1,360.84 | 320,912,400 |
| May 10, 2023 | 1,362.57 | 1,367.64 | 1,356.81 | 1,360.26 | 1,360.26 | 329,415,500 |
| May 9, 2023 | 1,372.06 | 1,372.06 | 1,357.16 | 1,363.10 | 1,363.10 | 275,120,600 |
| May 8, 2023 | 1,369.07 | 1,375.75 | 1,367.82 | 1,372.87 | 1,372.87 | 222,789,400 |
| May 5, 2023 | 1,351.37 | 1,369.01 | 1,351.37 | 1,368.82 | 1,368.82 | 358,443,300 |
| May 4, 2023 | 1,355.09 | 1,356.47 | 1,344.50 | 1,350.26 | 1,350.26 | 364,074,100 |
| May 3, 2023 | 1,353.54 | 1,361.08 | 1,353.54 | 1,355.39 | 1,355.39 | 298,858,700 |
| May 2, 2023 | 1,373.31 | 1,376.59 | 1,352.15 | 1,353.22 | 1,353.22 | 364,082,900 |
| Apr 28, 2023 | 1,369.12 | 1,373.19 | 1,356.20 | 1,372.90 | 1,372.90 | 208,928,800 |
| Apr 27, 2023 | 1,365.34 | 1,371.40 | 1,361.34 | 1,368.70 | 1,368.70 | 181,013,300 |
| Apr 26, 2023 | 1,375.27 | 1,375.27 | 1,358.71 | 1,365.77 | 1,365.77 | 199,265,900 |
| Apr 25, 2023 | 1,384.92 | 1,384.92 | 1,373.79 | 1,376.87 | 1,376.87 | 169,649,200 |
| Apr 24, 2023 | 1,386.08 | 1,388.53 | 1,380.95 | 1,386.40 | 1,386.40 | 150,835,100 |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
0.00%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,234.44
+0.19%
000001.SS SSE Composite Index
3,046.83
+0.07%
399001.SZ Shenzhen Index
9,256.08
+0.05%
^STI STI Index
3,276.54
-0.50%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,893.84
+0.06%
^JKSE IDX COMPOSITE
7,157.23
-0.24%
^KLSE FTSE Bursa Malaysia KLCI
1,570.29
-0.08%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,633.61
-1.57%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%