Oslo - Delayed Quote • NOK
Oslo Bors All-Share Index_GI (^OSEAX)
As of November 27 at 4:41 PM GMT+1. Market Open.
Currency in NOK 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 25, 2024 | 1,575.43 | 1,592.04 | 1,573.24 | 1,582.95 | 1,582.95 | 180,000,000 |
Apr 24, 2024 | 1,562.20 | 1,575.89 | 1,562.20 | 1,575.30 | 1,575.30 | 141,800,000 |
Apr 23, 2024 | 1,561.41 | 1,565.13 | 1,555.98 | 1,561.80 | 1,561.80 | 119,400,000 |
Apr 22, 2024 | 1,563.67 | 1,565.84 | 1,558.28 | 1,561.41 | 1,561.41 | 136,700,000 |
Apr 19, 2024 | 1,567.38 | 1,568.88 | 1,547.16 | 1,563.68 | 1,563.68 | 126,500,000 |
Apr 18, 2024 | 1,571.53 | 1,571.73 | 1,555.79 | 1,565.28 | 1,565.28 | 117,900,000 |
Apr 17, 2024 | 1,567.74 | 1,580.97 | 1,567.74 | 1,571.07 | 1,571.07 | 124,000,000 |
Apr 16, 2024 | 1,586.93 | 1,587.23 | 1,566.97 | 1,567.74 | 1,567.74 | 133,200,000 |
Apr 15, 2024 | 1,606.81 | 1,608.91 | 1,584.04 | 1,586.94 | 1,586.94 | 124,100,000 |
Apr 12, 2024 | 1,580.82 | 1,607.95 | 1,580.82 | 1,606.79 | 1,606.79 | 147,300,000 |
Apr 11, 2024 | 1,577.60 | 1,592.58 | 1,577.53 | 1,580.18 | 1,580.18 | 155,200,000 |
Apr 10, 2024 | 1,572.68 | 1,584.48 | 1,565.75 | 1,577.60 | 1,577.60 | 187,000,000 |
Apr 9, 2024 | 1,571.37 | 1,581.47 | 1,570.49 | 1,572.64 | 1,572.64 | 205,000,000 |
Apr 8, 2024 | 1,574.32 | 1,579.33 | 1,571.27 | 1,571.37 | 1,571.37 | 174,600,000 |
Apr 5, 2024 | 1,572.65 | 1,578.41 | 1,568.31 | 1,574.32 | 1,574.32 | 214,300,000 |
Apr 4, 2024 | 1,572.67 | 1,574.65 | 1,569.60 | 1,571.80 | 1,571.80 | 177,100,000 |
Apr 3, 2024 | 1,563.16 | 1,572.67 | 1,561.22 | 1,572.67 | 1,572.67 | 186,200,000 |
Apr 2, 2024 | 1,541.57 | 1,573.03 | 1,541.57 | 1,563.16 | 1,563.16 | 232,300,000 |
Mar 27, 2024 | 1,535.79 | 1,542.22 | 1,533.42 | 1,541.53 | 1,541.53 | 162,400,000 |
Mar 26, 2024 | 1,538.36 | 1,541.00 | 1,532.95 | 1,535.74 | 1,535.74 | 184,400,000 |
Mar 25, 2024 | 1,530.59 | 1,539.66 | 1,529.75 | 1,538.37 | 1,538.37 | 153,300,000 |
Mar 22, 2024 | 1,520.96 | 1,534.68 | 1,518.83 | 1,530.56 | 1,530.56 | 211,300,000 |
Mar 21, 2024 | 1,514.21 | 1,528.82 | 1,514.21 | 1,521.01 | 1,521.01 | 400,500,000 |
Mar 20, 2024 | 1,512.55 | 1,519.44 | 1,506.42 | 1,512.46 | 1,512.46 | 261,200,000 |
Mar 19, 2024 | 1,509.42 | 1,520.98 | 1,509.05 | 1,512.55 | 1,512.55 | 210,600,000 |
Mar 18, 2024 | 1,499.82 | 1,515.52 | 1,499.82 | 1,509.16 | 1,509.16 | 187,800,000 |
Mar 15, 2024 | 1,495.17 | 1,506.92 | 1,495.16 | 1,499.82 | 1,499.82 | 533,300,000 |
Mar 14, 2024 | 1,495.33 | 1,499.69 | 1,493.29 | 1,495.17 | 1,495.17 | 214,800,000 |
Mar 13, 2024 | 1,480.82 | 1,495.10 | 1,479.84 | 1,495.10 | 1,495.10 | 258,900,000 |
Mar 12, 2024 | 1,469.28 | 1,483.29 | 1,469.20 | 1,480.80 | 1,480.80 | 210,400,000 |
Mar 11, 2024 | 1,482.45 | 1,484.64 | 1,466.55 | 1,469.11 | 1,469.11 | 215,900,000 |
Mar 8, 2024 | 1,474.74 | 1,486.54 | 1,474.74 | 1,482.10 | 1,482.10 | 312,600,000 |
Mar 7, 2024 | 1,477.02 | 1,477.17 | 1,469.84 | 1,474.58 | 1,474.58 | 327,900,000 |
Mar 6, 2024 | 1,477.09 | 1,487.49 | 1,474.33 | 1,477.02 | 1,477.02 | 471,100,000 |
Mar 5, 2024 | 1,469.10 | 1,481.63 | 1,463.62 | 1,477.08 | 1,477.08 | 359,400,000 |
Mar 4, 2024 | 1,474.61 | 1,481.40 | 1,467.55 | 1,468.63 | 1,468.63 | 374,700,000 |
Mar 1, 2024 | 1,464.73 | 1,481.35 | 1,464.42 | 1,474.50 | 1,474.50 | 898,800,000 |
Feb 29, 2024 | 1,463.01 | 1,467.26 | 1,455.55 | 1,463.93 | 1,463.93 | 1,059,900,000 |
Feb 28, 2024 | 1,456.92 | 1,466.07 | 1,453.82 | 1,463.01 | 1,463.01 | 413,100,000 |
Feb 27, 2024 | 1,460.35 | 1,462.28 | 1,451.87 | 1,456.91 | 1,456.91 | 552,100,000 |
Feb 26, 2024 | 1,460.03 | 1,461.64 | 1,453.49 | 1,460.46 | 1,460.46 | 488,500,000 |
Feb 23, 2024 | 1,464.06 | 1,468.98 | 1,452.24 | 1,460.03 | 1,460.03 | 357,400,000 |
Feb 22, 2024 | 1,459.57 | 1,470.96 | 1,459.57 | 1,463.65 | 1,463.65 | 467,600,000 |
Feb 21, 2024 | 1,463.54 | 1,463.83 | 1,451.48 | 1,459.35 | 1,459.35 | 852,900,000 |
Feb 20, 2024 | 1,468.40 | 1,468.54 | 1,454.99 | 1,461.91 | 1,461.91 | 1,057,200,000 |
Feb 16, 2024 | 1,451.28 | 1,467.49 | 1,451.28 | 1,463.57 | 1,463.57 | 483,400,000 |
Feb 15, 2024 | 1,454.01 | 1,455.57 | 1,439.26 | 1,451.28 | 1,451.28 | 681,000,000 |
Feb 14, 2024 | 1,445.41 | 1,457.52 | 1,426.90 | 1,453.91 | 1,453.91 | 272,600,000 |
Feb 13, 2024 | 1,457.53 | 1,457.77 | 1,440.31 | 1,441.70 | 1,441.70 | 177,300,000 |
Feb 12, 2024 | 1,444.35 | 1,458.71 | 1,443.21 | 1,455.66 | 1,455.66 | 162,000,000 |
Feb 9, 2024 | 1,440.65 | 1,451.06 | 1,438.59 | 1,444.23 | 1,444.23 | 148,500,000 |
Feb 8, 2024 | 1,451.78 | 1,453.34 | 1,438.48 | 1,440.55 | 1,440.55 | 199,000,000 |
Feb 7, 2024 | 1,488.65 | 1,488.78 | 1,451.77 | 1,451.77 | 1,451.77 | 257,600,000 |
Feb 6, 2024 | 1,473.27 | 1,489.86 | 1,473.27 | 1,488.66 | 1,488.66 | 163,700,000 |
Feb 5, 2024 | 1,480.78 | 1,487.47 | 1,472.79 | 1,473.25 | 1,473.25 | 156,900,000 |
Feb 2, 2024 | 1,490.34 | 1,490.83 | 1,476.07 | 1,480.71 | 1,480.71 | 187,000,000 |
Feb 1, 2024 | 1,486.49 | 1,493.30 | 1,483.12 | 1,490.36 | 1,490.36 | 137,300,000 |
Jan 31, 2024 | 1,491.07 | 1,494.04 | 1,485.57 | 1,486.47 | 1,486.47 | 166,400,000 |
Jan 30, 2024 | 1,496.97 | 1,499.62 | 1,489.66 | 1,491.05 | 1,491.05 | 179,300,000 |
Jan 29, 2024 | 1,501.39 | 1,511.50 | 1,495.62 | 1,496.97 | 1,496.97 | 234,000,000 |
Jan 26, 2024 | 1,491.54 | 1,502.83 | 1,489.79 | 1,501.40 | 1,501.40 | 273,000,000 |
Jan 25, 2024 | 1,490.84 | 1,501.67 | 1,486.91 | 1,491.53 | 1,491.53 | 210,600,000 |
Jan 24, 2024 | 1,489.61 | 1,494.76 | 1,486.17 | 1,490.82 | 1,490.82 | 194,400,000 |
Jan 23, 2024 | 1,483.20 | 1,492.49 | 1,478.19 | 1,489.60 | 1,489.60 | 152,700,000 |
Jan 22, 2024 | 1,484.89 | 1,487.13 | 1,475.79 | 1,483.17 | 1,483.17 | 167,800,000 |
Jan 19, 2024 | 1,483.29 | 1,497.45 | 1,483.20 | 1,484.89 | 1,484.89 | 204,600,000 |
Jan 18, 2024 | 1,481.18 | 1,488.78 | 1,481.03 | 1,483.30 | 1,483.30 | 163,200,000 |
Jan 17, 2024 | 1,496.69 | 1,496.69 | 1,473.86 | 1,481.14 | 1,481.14 | 204,300,000 |
Jan 16, 2024 | 1,496.92 | 1,503.37 | 1,484.41 | 1,496.69 | 1,496.69 | 172,700,000 |
Jan 15, 2024 | 1,513.32 | 1,516.61 | 1,495.16 | 1,496.92 | 1,496.92 | 168,700,000 |
Jan 12, 2024 | 1,499.46 | 1,519.83 | 1,499.04 | 1,513.32 | 1,513.32 | 159,800,000 |
Jan 11, 2024 | 1,508.22 | 1,513.53 | 1,499.45 | 1,499.46 | 1,499.46 | 211,000,000 |
Jan 10, 2024 | 1,516.21 | 1,516.82 | 1,505.15 | 1,508.14 | 1,508.14 | 142,100,000 |
Jan 9, 2024 | 1,515.99 | 1,530.76 | 1,514.32 | 1,516.21 | 1,516.21 | 199,400,000 |
Jan 8, 2024 | 1,538.66 | 1,538.71 | 1,513.28 | 1,515.99 | 1,515.99 | 202,800,000 |
Jan 5, 2024 | 1,543.46 | 1,543.49 | 1,533.52 | 1,538.67 | 1,538.67 | 316,800,000 |
Jan 4, 2024 | 1,524.28 | 1,549.37 | 1,524.28 | 1,543.44 | 1,543.44 | 293,300,000 |
Jan 3, 2024 | 1,522.15 | 1,524.41 | 1,511.77 | 1,524.20 | 1,524.20 | 196,100,000 |
Jan 2, 2024 | 1,519.46 | 1,532.19 | 1,517.68 | 1,522.15 | 1,522.15 | 210,400,000 |
Dec 29, 2023 | 1,516.29 | 1,522.20 | 1,513.52 | 1,519.32 | 1,519.32 | 149,900,000 |
Dec 28, 2023 | 1,521.67 | 1,522.18 | 1,512.12 | 1,516.34 | 1,516.34 | 184,600,000 |
Dec 27, 2023 | 1,509.62 | 1,526.08 | 1,509.24 | 1,521.67 | 1,521.67 | 349,200,000 |
Dec 22, 2023 | 1,505.48 | 1,513.18 | 1,505.17 | 1,509.61 | 1,509.61 | 181,800,000 |
Dec 21, 2023 | 1,510.85 | 1,511.55 | 1,499.44 | 1,505.54 | 1,505.54 | 188,800,000 |
Dec 20, 2023 | 1,510.60 | 1,523.54 | 1,509.55 | 1,510.84 | 1,510.84 | 175,000,000 |
Dec 19, 2023 | 1,523.11 | 1,523.78 | 1,509.06 | 1,510.60 | 1,510.60 | 208,600,000 |
Dec 18, 2023 | 1,504.40 | 1,527.60 | 1,504.40 | 1,523.11 | 1,523.11 | 291,000,000 |
Dec 15, 2023 | 1,514.42 | 1,527.58 | 1,504.02 | 1,504.40 | 1,504.40 | 340,000,000 |
Dec 14, 2023 | 1,498.89 | 1,525.86 | 1,498.89 | 1,514.41 | 1,514.41 | 314,100,000 |
Dec 13, 2023 | 1,499.52 | 1,503.79 | 1,484.64 | 1,498.69 | 1,498.69 | 474,800,000 |
Dec 12, 2023 | 1,509.54 | 1,513.69 | 1,494.00 | 1,499.38 | 1,499.38 | 228,600,000 |
Dec 11, 2023 | 1,506.36 | 1,510.85 | 1,503.35 | 1,509.52 | 1,509.52 | 248,500,000 |
Dec 8, 2023 | 1,498.64 | 1,507.51 | 1,495.43 | 1,506.46 | 1,506.46 | 204,300,000 |
Dec 7, 2023 | 1,500.72 | 1,503.87 | 1,493.57 | 1,498.61 | 1,498.61 | 232,800,000 |
Dec 6, 2023 | 1,502.96 | 1,510.42 | 1,497.77 | 1,500.56 | 1,500.56 | 343,500,000 |
Dec 5, 2023 | 1,502.90 | 1,513.01 | 1,500.72 | 1,502.88 | 1,502.88 | 359,100,000 |
Dec 4, 2023 | 1,521.36 | 1,521.49 | 1,499.86 | 1,502.85 | 1,502.85 | 380,100,000 |
Dec 1, 2023 | 1,523.73 | 1,524.81 | 1,513.50 | 1,521.36 | 1,521.36 | 278,400,000 |
Nov 30, 2023 | 1,508.16 | 1,528.70 | 1,507.35 | 1,523.67 | 1,523.67 | 263,300,000 |
Nov 29, 2023 | 1,518.78 | 1,518.86 | 1,503.89 | 1,508.78 | 1,508.78 | 158,100,000 |
Nov 28, 2023 | 1,531.48 | 1,531.48 | 1,517.79 | 1,518.78 | 1,518.78 | 220,200,000 |
Nov 27, 2023 | 1,537.72 | 1,537.74 | 1,528.06 | 1,531.52 | 1,531.52 | 131,400,000 |
Nov 24, 2023 | 1,527.42 | 1,538.32 | 1,526.09 | 1,537.61 | 1,537.61 | 114,500,000 |
Nov 23, 2023 | 1,503.54 | 1,527.44 | 1,503.45 | 1,527.44 | 1,527.44 | 116,700,000 |
Nov 22, 2023 | 1,508.80 | 1,518.85 | 1,498.59 | 1,503.10 | 1,503.10 | 215,000,000 |
Nov 21, 2023 | 1,528.56 | 1,528.93 | 1,506.82 | 1,508.54 | 1,508.54 | 162,500,000 |
Nov 20, 2023 | 1,515.87 | 1,528.59 | 1,515.84 | 1,528.54 | 1,528.54 | 186,600,000 |
Nov 17, 2023 | 1,501.19 | 1,517.12 | 1,497.83 | 1,515.69 | 1,515.69 | 191,000,000 |
Nov 16, 2023 | 1,529.77 | 1,529.77 | 1,500.37 | 1,500.37 | 1,500.37 | 334,400,000 |
Nov 15, 2023 | 1,527.01 | 1,531.78 | 1,523.89 | 1,529.63 | 1,529.63 | 249,700,000 |
Nov 14, 2023 | 1,524.04 | 1,527.69 | 1,514.46 | 1,526.95 | 1,526.95 | 322,400,000 |
Nov 13, 2023 | 1,507.06 | 1,520.24 | 1,506.89 | 1,519.95 | 1,519.95 | 136,200,000 |
Nov 10, 2023 | 1,509.39 | 1,510.96 | 1,505.73 | 1,506.98 | 1,506.98 | 215,700,000 |
Nov 9, 2023 | 1,493.03 | 1,510.34 | 1,482.67 | 1,509.53 | 1,509.53 | 215,100,000 |
Nov 8, 2023 | 1,485.31 | 1,498.37 | 1,479.44 | 1,492.33 | 1,492.33 | 230,500,000 |
Nov 7, 2023 | 1,519.03 | 1,519.03 | 1,483.94 | 1,485.36 | 1,485.36 | 336,000,000 |
Nov 6, 2023 | 1,509.90 | 1,521.29 | 1,508.61 | 1,518.55 | 1,518.55 | 357,900,000 |
Nov 3, 2023 | 1,521.41 | 1,529.29 | 1,506.38 | 1,509.83 | 1,509.83 | 291,200,000 |
Nov 2, 2023 | 1,509.47 | 1,521.10 | 1,508.32 | 1,520.16 | 1,520.16 | 347,000,000 |
Nov 1, 2023 | 1,508.02 | 1,511.15 | 1,493.89 | 1,509.38 | 1,509.38 | 268,800,000 |
Oct 31, 2023 | 1,493.25 | 1,507.32 | 1,493.25 | 1,506.48 | 1,506.48 | 261,100,000 |
Oct 30, 2023 | 1,488.68 | 1,509.27 | 1,488.39 | 1,493.23 | 1,493.23 | 345,600,000 |
Oct 27, 2023 | 1,473.48 | 1,502.42 | 1,473.48 | 1,488.36 | 1,488.36 | 440,500,000 |
Oct 26, 2023 | 1,483.60 | 1,487.05 | 1,469.87 | 1,473.48 | 1,473.48 | 540,300,000 |
Oct 25, 2023 | 1,488.81 | 1,494.80 | 1,482.09 | 1,483.62 | 1,483.62 | 422,900,000 |
Oct 24, 2023 | 1,479.00 | 1,490.84 | 1,474.47 | 1,488.81 | 1,488.81 | 322,200,000 |
Oct 23, 2023 | 1,499.76 | 1,499.76 | 1,474.31 | 1,478.21 | 1,478.21 | 468,900,000 |
Oct 20, 2023 | 1,516.12 | 1,518.46 | 1,499.71 | 1,499.73 | 1,499.73 | 937,700,000 |
Oct 19, 2023 | 1,539.69 | 1,539.93 | 1,513.59 | 1,516.12 | 1,516.12 | 633,100,000 |
Oct 18, 2023 | 1,531.55 | 1,539.74 | 1,528.63 | 1,537.28 | 1,537.28 | 436,700,000 |
Oct 17, 2023 | 1,531.56 | 1,535.19 | 1,524.99 | 1,531.55 | 1,531.55 | 322,000,000 |
Oct 16, 2023 | 1,529.84 | 1,540.93 | 1,528.72 | 1,531.51 | 1,531.51 | 353,600,000 |
Oct 13, 2023 | 1,524.19 | 1,533.68 | 1,521.66 | 1,529.76 | 1,529.76 | 374,900,000 |
Oct 12, 2023 | 1,503.98 | 1,528.44 | 1,503.45 | 1,524.20 | 1,524.20 | 323,600,000 |
Oct 11, 2023 | 1,509.28 | 1,518.44 | 1,502.30 | 1,503.93 | 1,503.93 | 435,000,000 |
Oct 10, 2023 | 1,490.59 | 1,509.33 | 1,485.96 | 1,509.28 | 1,509.28 | 519,600,000 |
Oct 9, 2023 | 1,452.94 | 1,490.60 | 1,452.94 | 1,490.60 | 1,490.60 | 183,600,000 |
Oct 6, 2023 | 1,454.87 | 1,460.57 | 1,447.07 | 1,452.94 | 1,452.94 | 195,200,000 |
Oct 5, 2023 | 1,447.23 | 1,455.86 | 1,440.36 | 1,454.86 | 1,454.86 | 206,500,000 |
Oct 4, 2023 | 1,467.54 | 1,469.57 | 1,446.64 | 1,447.22 | 1,447.22 | 322,300,000 |
Oct 3, 2023 | 1,485.68 | 1,485.82 | 1,467.51 | 1,467.51 | 1,467.51 | 242,500,000 |
Oct 2, 2023 | 1,497.15 | 1,508.80 | 1,485.60 | 1,485.68 | 1,485.68 | 206,200,000 |
Sep 29, 2023 | 1,496.05 | 1,511.94 | 1,496.05 | 1,497.15 | 1,497.15 | 188,100,000 |
Sep 28, 2023 | 1,502.09 | 1,510.42 | 1,493.85 | 1,496.04 | 1,496.04 | 225,700,000 |
Sep 27, 2023 | 1,482.06 | 1,502.31 | 1,482.04 | 1,502.04 | 1,502.04 | 193,400,000 |
Sep 26, 2023 | 1,486.53 | 1,489.08 | 1,475.70 | 1,482.07 | 1,482.07 | 167,500,000 |
Sep 25, 2023 | 1,503.25 | 1,503.58 | 1,482.62 | 1,486.44 | 1,486.44 | 185,500,000 |
Sep 22, 2023 | 1,498.47 | 1,504.05 | 1,490.38 | 1,503.21 | 1,503.21 | 321,600,000 |
Sep 21, 2023 | 1,510.69 | 1,510.69 | 1,489.07 | 1,498.45 | 1,498.45 | 179,700,000 |
Sep 20, 2023 | 1,506.29 | 1,513.34 | 1,496.81 | 1,510.69 | 1,510.69 | 190,100,000 |
Sep 19, 2023 | 1,502.43 | 1,510.51 | 1,497.65 | 1,506.00 | 1,506.00 | 177,300,000 |
Sep 18, 2023 | 1,502.95 | 1,506.96 | 1,498.82 | 1,502.39 | 1,502.39 | 262,000,000 |
Sep 15, 2023 | 1,500.75 | 1,513.56 | 1,500.75 | 1,502.96 | 1,502.96 | 303,100,000 |
Sep 14, 2023 | 1,473.41 | 1,503.01 | 1,473.41 | 1,500.75 | 1,500.75 | 267,900,000 |
Sep 13, 2023 | 1,475.75 | 1,483.74 | 1,472.51 | 1,472.91 | 1,472.91 | 140,000,000 |
Sep 12, 2023 | 1,473.99 | 1,478.95 | 1,469.14 | 1,475.76 | 1,475.76 | 192,800,000 |
Sep 11, 2023 | 1,465.59 | 1,475.37 | 1,465.59 | 1,473.97 | 1,473.97 | 176,000,000 |
Sep 8, 2023 | 1,459.86 | 1,468.57 | 1,459.86 | 1,465.62 | 1,465.62 | 130,200,000 |
Sep 7, 2023 | 1,466.90 | 1,466.90 | 1,457.11 | 1,459.81 | 1,459.81 | 131,600,000 |
Sep 6, 2023 | 1,468.37 | 1,474.56 | 1,462.99 | 1,466.60 | 1,466.60 | 124,300,000 |
Sep 5, 2023 | 1,461.00 | 1,476.93 | 1,454.63 | 1,468.61 | 1,468.61 | 111,300,000 |
Sep 4, 2023 | 1,458.92 | 1,468.79 | 1,458.87 | 1,461.01 | 1,461.01 | 149,700,000 |
Sep 1, 2023 | 1,445.76 | 1,462.91 | 1,445.59 | 1,458.91 | 1,458.91 | 170,100,000 |
Aug 31, 2023 | 1,441.94 | 1,449.08 | 1,441.08 | 1,444.77 | 1,444.77 | 154,600,000 |
Aug 30, 2023 | 1,435.80 | 1,444.78 | 1,435.80 | 1,441.17 | 1,441.17 | 171,000,000 |
Aug 29, 2023 | 1,435.07 | 1,439.31 | 1,432.49 | 1,435.67 | 1,435.67 | 186,200,000 |
Aug 28, 2023 | 1,418.48 | 1,435.07 | 1,418.47 | 1,434.97 | 1,434.97 | 204,200,000 |
Aug 25, 2023 | 1,414.46 | 1,424.25 | 1,413.61 | 1,418.47 | 1,418.47 | 168,800,000 |
Aug 24, 2023 | 1,415.13 | 1,422.03 | 1,411.00 | 1,414.46 | 1,414.46 | 173,600,000 |
Aug 23, 2023 | 1,427.66 | 1,428.30 | 1,409.20 | 1,414.98 | 1,414.98 | 284,100,000 |
Aug 22, 2023 | 1,432.20 | 1,433.12 | 1,425.17 | 1,427.67 | 1,427.67 | 344,300,000 |
Aug 21, 2023 | 1,423.86 | 1,441.97 | 1,423.64 | 1,432.18 | 1,432.18 | 136,000,000 |
Aug 18, 2023 | 1,441.46 | 1,441.46 | 1,415.78 | 1,423.41 | 1,423.41 | 161,400,000 |
Aug 17, 2023 | 1,443.63 | 1,443.63 | 1,432.05 | 1,441.46 | 1,441.46 | 157,300,000 |
Aug 16, 2023 | 1,438.98 | 1,443.68 | 1,435.15 | 1,443.63 | 1,443.63 | 157,400,000 |
Aug 15, 2023 | 1,441.21 | 1,452.31 | 1,437.75 | 1,438.95 | 1,438.95 | 197,900,000 |
Aug 14, 2023 | 1,449.19 | 1,449.19 | 1,436.46 | 1,441.16 | 1,441.16 | 109,800,000 |
Aug 11, 2023 | 1,438.25 | 1,445.66 | 1,430.55 | 1,445.55 | 1,445.55 | 122,800,000 |
Aug 10, 2023 | 1,441.88 | 1,442.62 | 1,434.46 | 1,438.25 | 1,438.25 | 188,600,000 |
Aug 9, 2023 | 1,402.10 | 1,442.99 | 1,402.10 | 1,441.87 | 1,441.87 | 150,700,000 |
Aug 8, 2023 | 1,411.17 | 1,411.17 | 1,393.52 | 1,402.06 | 1,402.06 | 163,400,000 |
Aug 7, 2023 | 1,421.22 | 1,424.20 | 1,409.06 | 1,411.26 | 1,411.26 | 204,600,000 |
Aug 4, 2023 | 1,406.86 | 1,422.42 | 1,405.91 | 1,421.21 | 1,421.21 | 168,400,000 |
Aug 3, 2023 | 1,403.38 | 1,408.88 | 1,389.88 | 1,405.82 | 1,405.82 | 145,700,000 |
Aug 2, 2023 | 1,418.53 | 1,418.53 | 1,399.84 | 1,403.38 | 1,403.38 | 153,800,000 |
Aug 1, 2023 | 1,417.74 | 1,422.23 | 1,413.51 | 1,418.53 | 1,418.53 | 133,100,000 |
Jul 31, 2023 | 1,405.63 | 1,423.48 | 1,405.08 | 1,417.75 | 1,417.75 | 143,300,000 |
Jul 28, 2023 | 1,411.33 | 1,411.33 | 1,398.52 | 1,405.63 | 1,405.63 | 176,700,000 |
Jul 27, 2023 | 1,400.94 | 1,413.72 | 1,400.94 | 1,411.33 | 1,411.33 | 220,900,000 |
Jul 26, 2023 | 1,414.20 | 1,414.20 | 1,393.19 | 1,401.28 | 1,401.28 | 433,300,000 |
Jul 25, 2023 | 1,410.70 | 1,414.83 | 1,406.96 | 1,414.20 | 1,414.20 | 117,600,000 |
Jul 24, 2023 | 1,400.75 | 1,411.42 | 1,391.78 | 1,410.67 | 1,410.67 | 104,700,000 |
Jul 21, 2023 | 1,392.53 | 1,401.25 | 1,392.53 | 1,400.73 | 1,400.73 | 114,700,000 |
Jul 20, 2023 | 1,377.98 | 1,394.27 | 1,377.98 | 1,392.52 | 1,392.52 | 140,500,000 |
Jul 19, 2023 | 1,367.07 | 1,378.63 | 1,362.19 | 1,377.98 | 1,377.98 | 87,700,000 |
Jul 18, 2023 | 1,351.16 | 1,369.56 | 1,349.13 | 1,367.23 | 1,367.23 | 108,700,000 |
Jul 17, 2023 | 1,362.83 | 1,362.83 | 1,346.18 | 1,349.78 | 1,349.78 | 98,400,000 |
Jul 14, 2023 | 1,380.53 | 1,380.69 | 1,363.00 | 1,363.16 | 1,363.16 | 118,300,000 |
Jul 13, 2023 | 1,384.92 | 1,388.85 | 1,376.64 | 1,380.52 | 1,380.52 | 138,700,000 |
Jul 12, 2023 | 1,374.07 | 1,388.82 | 1,371.65 | 1,384.83 | 1,384.83 | 190,300,000 |
Jul 11, 2023 | 1,370.67 | 1,374.45 | 1,364.55 | 1,374.07 | 1,374.07 | 236,700,000 |
Jul 10, 2023 | 1,367.78 | 1,372.77 | 1,359.25 | 1,370.67 | 1,370.67 | 126,800,000 |
Jul 7, 2023 | 1,366.01 | 1,370.31 | 1,357.13 | 1,367.76 | 1,367.76 | 101,900,000 |
Jul 6, 2023 | 1,387.65 | 1,387.69 | 1,365.09 | 1,365.99 | 1,365.99 | 135,700,000 |
Jul 5, 2023 | 1,399.90 | 1,399.97 | 1,386.60 | 1,387.65 | 1,387.65 | 121,200,000 |
Jul 4, 2023 | 1,397.16 | 1,402.29 | 1,395.75 | 1,399.90 | 1,399.90 | 91,200,000 |
Jul 3, 2023 | 1,385.19 | 1,402.50 | 1,385.19 | 1,397.08 | 1,397.08 | 133,700,000 |
Jun 30, 2023 | 1,380.46 | 1,390.55 | 1,380.46 | 1,385.19 | 1,385.19 | 133,400,000 |
Jun 29, 2023 | 1,368.74 | 1,381.52 | 1,368.54 | 1,380.44 | 1,380.44 | 137,800,000 |
Jun 28, 2023 | 1,358.31 | 1,371.89 | 1,358.31 | 1,368.74 | 1,368.74 | 122,600,000 |
Jun 27, 2023 | 1,368.80 | 1,374.78 | 1,352.55 | 1,358.09 | 1,358.09 | 154,400,000 |
Jun 26, 2023 | 1,366.45 | 1,372.35 | 1,349.64 | 1,368.82 | 1,368.82 | 159,500,000 |
Jun 23, 2023 | 1,380.24 | 1,380.46 | 1,362.23 | 1,366.45 | 1,366.45 | 200,000,000 |
Jun 22, 2023 | 1,403.87 | 1,403.87 | 1,375.91 | 1,380.24 | 1,380.24 | 234,400,000 |
Jun 21, 2023 | 1,408.64 | 1,408.64 | 1,396.65 | 1,403.85 | 1,403.85 | 149,100,000 |
Jun 20, 2023 | 1,406.41 | 1,410.23 | 1,402.00 | 1,408.39 | 1,408.39 | 131,700,000 |
Jun 19, 2023 | 1,420.05 | 1,420.05 | 1,402.25 | 1,406.43 | 1,406.43 | 138,500,000 |
Jun 16, 2023 | 1,411.41 | 1,423.04 | 1,411.37 | 1,420.05 | 1,420.05 | 195,100,000 |
Jun 15, 2023 | 1,412.15 | 1,424.10 | 1,408.91 | 1,411.38 | 1,411.38 | 158,400,000 |
Jun 14, 2023 | 1,421.47 | 1,421.57 | 1,410.35 | 1,411.76 | 1,411.76 | 153,900,000 |
Jun 13, 2023 | 1,401.74 | 1,421.48 | 1,399.26 | 1,421.48 | 1,421.48 | 171,500,000 |
Jun 12, 2023 | 1,402.89 | 1,403.15 | 1,393.97 | 1,396.48 | 1,396.48 | 218,900,000 |
Jun 9, 2023 | 1,396.52 | 1,403.15 | 1,393.10 | 1,402.80 | 1,402.80 | 128,800,000 |
Jun 8, 2023 | 1,394.06 | 1,400.43 | 1,391.72 | 1,395.43 | 1,395.43 | 132,000,000 |
Jun 7, 2023 | 1,376.85 | 1,396.03 | 1,375.73 | 1,394.06 | 1,394.06 | 122,200,000 |
Jun 6, 2023 | 1,391.65 | 1,391.65 | 1,369.50 | 1,376.63 | 1,376.63 | 107,500,000 |
Jun 5, 2023 | 1,387.73 | 1,407.36 | 1,387.73 | 1,391.53 | 1,391.53 | 122,700,000 |
Jun 2, 2023 | 1,358.74 | 1,387.83 | 1,358.74 | 1,387.73 | 1,387.73 | 139,400,000 |
Jun 1, 2023 | 1,354.70 | 1,363.97 | 1,354.09 | 1,358.66 | 1,358.66 | 134,300,000 |
May 31, 2023 | 1,368.60 | 1,368.60 | 1,349.25 | 1,354.44 | 1,354.44 | 225,100,000 |
May 30, 2023 | 1,376.92 | 1,382.86 | 1,365.86 | 1,368.64 | 1,368.64 | 137,600,000 |
May 26, 2023 | 1,382.17 | 1,385.69 | 1,373.47 | 1,376.77 | 1,376.77 | 123,500,000 |
May 25, 2023 | 1,391.57 | 1,398.74 | 1,377.66 | 1,381.08 | 1,381.08 | 286,200,000 |
May 24, 2023 | 1,397.36 | 1,397.36 | 1,384.50 | 1,390.52 | 1,390.52 | 156,200,000 |
May 23, 2023 | 1,386.73 | 1,398.06 | 1,384.18 | 1,396.60 | 1,396.60 | 189,300,000 |
May 22, 2023 | 1,393.01 | 1,393.01 | 1,384.04 | 1,386.67 | 1,386.67 | 149,100,000 |
May 19, 2023 | 1,377.37 | 1,396.04 | 1,377.37 | 1,392.93 | 1,392.93 | 119,700,000 |
May 16, 2023 | 1,383.57 | 1,387.65 | 1,373.59 | 1,376.98 | 1,376.98 | 126,900,000 |
May 15, 2023 | 1,382.35 | 1,386.03 | 1,372.04 | 1,383.57 | 1,383.57 | 121,600,000 |
May 12, 2023 | 1,368.10 | 1,382.48 | 1,362.08 | 1,382.04 | 1,382.04 | 109,900,000 |
May 11, 2023 | 1,381.84 | 1,384.89 | 1,364.26 | 1,367.66 | 1,367.66 | 120,400,000 |
May 10, 2023 | 1,369.13 | 1,380.62 | 1,367.02 | 1,370.79 | 1,370.79 | 156,100,000 |
May 9, 2023 | 1,382.49 | 1,383.80 | 1,362.09 | 1,369.05 | 1,369.05 | 126,300,000 |
May 8, 2023 | 1,371.70 | 1,387.58 | 1,371.70 | 1,382.46 | 1,382.46 | 90,800,000 |
May 5, 2023 | 1,347.90 | 1,372.46 | 1,347.90 | 1,371.46 | 1,371.46 | 105,600,000 |
May 4, 2023 | 1,360.97 | 1,370.29 | 1,347.44 | 1,347.84 | 1,347.84 | 114,100,000 |
May 3, 2023 | 1,371.88 | 1,374.35 | 1,350.76 | 1,360.97 | 1,360.97 | 128,100,000 |
May 2, 2023 | 1,394.42 | 1,395.40 | 1,369.22 | 1,369.46 | 1,369.46 | 133,600,000 |
Apr 28, 2023 | 1,377.00 | 1,392.54 | 1,366.61 | 1,392.47 | 1,392.47 | 174,100,000 |
Apr 27, 2023 | 1,368.72 | 1,382.34 | 1,363.35 | 1,376.58 | 1,376.58 | 156,300,000 |
Apr 26, 2023 | 1,376.92 | 1,382.44 | 1,366.12 | 1,367.81 | 1,367.81 | 140,500,000 |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
810.07
+0.45%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.63
+1.69%
^FTSE FTSE 100
8,111.86
+0.41%
^GDAXI DAX PERFORMANCE-INDEX
18,052.37
+0.75%
^FCHI CAC 40
8,037.56
+0.26%
^STOXX50E ESTX 50 PR.EUR
4,972.96
+0.69%
^N100 Euronext 100 Index
1,513.78
+0.59%
^BFX BEL 20
3,861.24
+0.09%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,905.13
+1.18%