Paris - Delayed Quote • EUR
CAC 40 (^FCHI)
At close: April 19 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 19, 2024 | 7,971.68 | 8,039.48 | 7,946.84 | 8,022.41 | 8,022.41 | - |
| Apr 18, 2024 | 8,013.91 | 8,039.19 | 7,976.40 | 8,023.26 | 8,023.26 | 57,583,000 |
| Apr 17, 2024 | 7,958.52 | 8,060.99 | 7,958.00 | 7,981.51 | 7,981.51 | 59,951,900 |
| Apr 16, 2024 | 7,899.36 | 7,975.96 | 7,899.36 | 7,932.61 | 7,932.61 | 73,138,700 |
| Apr 15, 2024 | 8,051.26 | 8,126.38 | 8,028.84 | 8,045.11 | 8,045.11 | 53,987,200 |
| Apr 12, 2024 | 8,092.45 | 8,118.02 | 7,980.39 | 8,010.83 | 8,010.83 | 59,193,000 |
| Apr 11, 2024 | 8,048.16 | 8,092.82 | 7,974.06 | 8,023.74 | 8,023.74 | 62,259,400 |
| Apr 10, 2024 | 8,101.04 | 8,101.47 | 7,976.01 | 8,045.38 | 8,045.38 | 56,907,100 |
| Apr 9, 2024 | 8,090.47 | 8,103.20 | 8,032.27 | 8,049.17 | 8,049.17 | 52,222,200 |
| Apr 8, 2024 | 8,050.02 | 8,145.22 | 8,049.51 | 8,119.30 | 8,119.30 | 49,226,900 |
| Apr 5, 2024 | 8,050.25 | 8,062.01 | 8,019.29 | 8,061.31 | 8,061.31 | 65,166,400 |
| Apr 4, 2024 | 8,154.41 | 8,189.66 | 8,137.98 | 8,151.55 | 8,151.55 | 49,450,700 |
| Apr 3, 2024 | 8,144.96 | 8,160.04 | 8,120.95 | 8,153.23 | 8,153.23 | 63,544,700 |
| Apr 2, 2024 | 8,195.65 | 8,253.05 | 8,121.39 | 8,130.05 | 8,130.05 | 71,702,800 |
| Mar 28, 2024 | 8,216.77 | 8,253.59 | 8,205.81 | 8,205.81 | 8,205.81 | 63,579,600 |
| Mar 27, 2024 | 8,186.07 | 8,230.38 | 8,174.26 | 8,204.81 | 8,204.81 | 49,550,700 |
| Mar 26, 2024 | 8,160.64 | 8,188.53 | 8,136.64 | 8,184.75 | 8,184.75 | 54,983,800 |
| Mar 25, 2024 | 8,147.80 | 8,165.95 | 8,101.83 | 8,151.60 | 8,151.60 | 45,329,300 |
| Mar 22, 2024 | 8,149.23 | 8,179.32 | 8,129.17 | 8,151.92 | 8,151.92 | 50,219,300 |
| Mar 21, 2024 | 8,228.71 | 8,229.25 | 8,139.52 | 8,179.72 | 8,179.72 | 60,104,600 |
| Mar 20, 2024 | 8,149.71 | 8,168.23 | 8,125.65 | 8,161.41 | 8,161.41 | 44,956,100 |
| Mar 19, 2024 | 8,145.50 | 8,202.36 | 8,140.60 | 8,201.05 | 8,201.05 | 51,448,700 |
| Mar 18, 2024 | 8,175.98 | 8,184.34 | 8,134.14 | 8,148.14 | 8,148.14 | 44,608,500 |
| Mar 15, 2024 | 8,163.19 | 8,212.69 | 8,155.69 | 8,164.35 | 8,164.35 | 151,117,200 |
| Mar 14, 2024 | 8,158.27 | 8,218.07 | 8,153.69 | 8,161.42 | 8,161.42 | 62,287,100 |
| Mar 13, 2024 | 8,104.34 | 8,156.64 | 8,090.31 | 8,137.58 | 8,137.58 | 63,153,200 |
| Mar 12, 2024 | 8,052.16 | 8,094.07 | 8,000.23 | 8,087.48 | 8,087.48 | 68,922,600 |
| Mar 11, 2024 | 7,985.37 | 8,025.41 | 7,984.06 | 8,019.73 | 8,019.73 | 50,594,200 |
| Mar 8, 2024 | 8,018.10 | 8,048.09 | 8,008.04 | 8,028.01 | 8,028.01 | 50,762,700 |
| Mar 7, 2024 | 7,925.41 | 8,029.37 | 7,905.41 | 8,016.22 | 8,016.22 | 63,194,300 |
| Mar 6, 2024 | 7,925.79 | 7,969.45 | 7,919.37 | 7,954.74 | 7,954.74 | 53,369,000 |
| Mar 5, 2024 | 7,946.89 | 7,963.96 | 7,923.71 | 7,932.82 | 7,932.82 | 49,947,000 |
| Mar 4, 2024 | 7,934.35 | 7,956.41 | 7,916.71 | 7,956.41 | 7,956.41 | 44,552,100 |
| Mar 1, 2024 | 7,950.66 | 7,964.78 | 7,900.48 | 7,934.17 | 7,934.17 | 51,109,100 |
| Feb 29, 2024 | 7,972.86 | 7,977.68 | 7,927.43 | 7,927.43 | 7,927.43 | 108,526,900 |
| Feb 28, 2024 | 7,947.23 | 7,956.73 | 7,931.67 | 7,954.39 | 7,954.39 | 52,757,500 |
| Feb 27, 2024 | 7,926.68 | 7,955.48 | 7,917.08 | 7,948.40 | 7,948.40 | 50,397,300 |
| Feb 26, 2024 | 7,950.15 | 7,953.15 | 7,922.89 | 7,929.82 | 7,929.82 | 50,915,600 |
| Feb 23, 2024 | 7,921.95 | 7,976.40 | 7,907.84 | 7,966.68 | 7,966.68 | 56,243,600 |
| Feb 22, 2024 | 7,875.88 | 7,923.96 | 7,855.01 | 7,911.60 | 7,911.60 | 69,989,500 |
| Feb 21, 2024 | 7,802.04 | 7,821.93 | 7,788.68 | 7,812.09 | 7,812.09 | 56,413,900 |
| Feb 20, 2024 | 7,764.50 | 7,804.54 | 7,757.49 | 7,795.22 | 7,795.22 | 58,213,500 |
| Feb 19, 2024 | 7,742.87 | 7,769.13 | 7,727.96 | 7,768.55 | 7,768.55 | 40,789,600 |
| Feb 16, 2024 | 7,774.39 | 7,800.91 | 7,756.58 | 7,768.18 | 7,768.18 | 62,292,000 |
| Feb 15, 2024 | 7,724.49 | 7,752.35 | 7,724.49 | 7,743.42 | 7,743.42 | 70,689,400 |
| Feb 14, 2024 | 7,610.06 | 7,681.03 | 7,610.06 | 7,677.35 | 7,677.35 | 53,510,400 |
| Feb 13, 2024 | 7,689.05 | 7,691.19 | 7,598.02 | 7,625.31 | 7,625.31 | 61,423,400 |
| Feb 12, 2024 | 7,674.14 | 7,693.08 | 7,663.38 | 7,689.80 | 7,689.80 | 54,098,400 |
| Feb 9, 2024 | 7,652.45 | 7,668.19 | 7,617.74 | 7,647.52 | 7,647.52 | 65,846,200 |
| Feb 8, 2024 | 7,628.60 | 7,685.46 | 7,607.46 | 7,665.63 | 7,665.63 | 76,648,600 |
| Feb 7, 2024 | 7,632.84 | 7,652.85 | 7,610.18 | 7,611.26 | 7,611.26 | 62,951,100 |
| Feb 6, 2024 | 7,634.19 | 7,641.63 | 7,592.09 | 7,638.97 | 7,638.97 | 56,890,100 |
| Feb 5, 2024 | 7,591.77 | 7,606.12 | 7,558.23 | 7,589.96 | 7,589.96 | 51,727,200 |
| Feb 2, 2024 | 7,624.45 | 7,644.13 | 7,588.50 | 7,592.26 | 7,592.26 | 54,022,500 |
| Feb 1, 2024 | 7,590.15 | 7,620.93 | 7,570.07 | 7,588.75 | 7,588.75 | 73,997,400 |
| Jan 31, 2024 | 7,691.66 | 7,702.95 | 7,653.45 | 7,656.75 | 7,656.75 | 66,991,100 |
| Jan 30, 2024 | 7,660.65 | 7,686.03 | 7,644.73 | 7,677.47 | 7,677.47 | 49,655,300 |
| Jan 29, 2024 | 7,643.04 | 7,649.19 | 7,620.53 | 7,640.81 | 7,640.81 | 55,590,300 |
| Jan 26, 2024 | 7,555.05 | 7,645.74 | 7,553.65 | 7,634.14 | 7,634.14 | 67,454,400 |
| Jan 25, 2024 | 7,448.05 | 7,466.27 | 7,410.89 | 7,464.20 | 7,464.20 | 48,432,800 |
| Jan 24, 2024 | 7,414.76 | 7,466.92 | 7,403.87 | 7,455.64 | 7,455.64 | 58,529,300 |
| Jan 23, 2024 | 7,449.38 | 7,449.38 | 7,373.22 | 7,388.04 | 7,388.04 | 50,061,200 |
| Jan 22, 2024 | 7,436.61 | 7,453.21 | 7,390.68 | 7,413.25 | 7,413.25 | 47,900,000 |
| Jan 19, 2024 | 7,446.82 | 7,446.82 | 7,350.68 | 7,371.64 | 7,371.64 | 51,572,100 |
| Jan 18, 2024 | 7,346.71 | 7,409.64 | 7,326.45 | 7,401.35 | 7,401.35 | 51,151,100 |
| Jan 17, 2024 | 7,313.26 | 7,323.25 | 7,281.10 | 7,318.69 | 7,318.69 | 59,431,200 |
| Jan 16, 2024 | 7,364.11 | 7,399.29 | 7,343.52 | 7,398.00 | 7,398.00 | 49,822,800 |
| Jan 15, 2024 | 7,467.80 | 7,479.27 | 7,401.07 | 7,411.68 | 7,411.68 | 40,568,900 |
| Jan 12, 2024 | 7,412.68 | 7,478.66 | 7,408.46 | 7,465.14 | 7,465.14 | 50,299,100 |
| Jan 11, 2024 | 7,466.11 | 7,479.42 | 7,382.88 | 7,387.62 | 7,387.62 | 57,821,000 |
| Jan 10, 2024 | 7,428.26 | 7,454.32 | 7,409.53 | 7,426.08 | 7,426.08 | 43,697,000 |
| Jan 9, 2024 | 7,457.26 | 7,460.18 | 7,400.62 | 7,426.62 | 7,426.62 | 45,159,400 |
| Jan 8, 2024 | 7,406.24 | 7,451.17 | 7,376.20 | 7,450.24 | 7,450.24 | 37,426,500 |
| Jan 5, 2024 | 7,398.40 | 7,441.10 | 7,350.30 | 7,420.69 | 7,420.69 | 43,819,900 |
| Jan 4, 2024 | 7,419.85 | 7,455.37 | 7,410.18 | 7,450.63 | 7,450.63 | 51,878,000 |
| Jan 3, 2024 | 7,522.81 | 7,532.60 | 7,380.06 | 7,411.86 | 7,411.86 | 63,685,500 |
| Jan 2, 2024 | 7,577.33 | 7,610.10 | 7,482.06 | 7,530.86 | 7,530.86 | 43,443,100 |
| Dec 29, 2023 | 7,547.53 | 7,569.92 | 7,530.93 | 7,543.18 | 7,543.18 | 27,796,000 |
| Dec 28, 2023 | 7,591.85 | 7,593.96 | 7,531.71 | 7,535.16 | 7,535.16 | 31,277,400 |
| Dec 27, 2023 | 7,580.97 | 7,603.27 | 7,560.54 | 7,571.82 | 7,571.82 | 31,599,200 |
| Dec 22, 2023 | 7,560.97 | 7,589.00 | 7,557.58 | 7,568.82 | 7,568.82 | 31,755,700 |
| Dec 21, 2023 | 7,557.16 | 7,574.71 | 7,537.81 | 7,571.40 | 7,571.40 | 36,202,800 |
| Dec 20, 2023 | 7,595.25 | 7,604.96 | 7,552.29 | 7,583.43 | 7,583.43 | 43,864,700 |
| Dec 19, 2023 | 7,560.57 | 7,579.86 | 7,553.08 | 7,574.67 | 7,574.67 | 48,691,300 |
| Dec 18, 2023 | 7,563.31 | 7,580.64 | 7,548.18 | 7,568.86 | 7,568.86 | 53,706,600 |
| Dec 15, 2023 | 7,607.92 | 7,641.91 | 7,587.68 | 7,596.91 | 7,596.91 | 134,492,900 |
| Dec 14, 2023 | 7,626.54 | 7,653.99 | 7,547.00 | 7,575.85 | 7,575.85 | 91,147,700 |
| Dec 13, 2023 | 7,542.10 | 7,579.25 | 7,529.11 | 7,531.22 | 7,531.22 | 62,227,400 |
| Dec 12, 2023 | 7,557.32 | 7,582.47 | 7,542.53 | 7,543.55 | 7,543.55 | 51,465,600 |
| Dec 11, 2023 | 7,534.23 | 7,559.95 | 7,527.58 | 7,551.53 | 7,551.53 | 50,140,300 |
| Dec 8, 2023 | 7,441.00 | 7,545.68 | 7,437.97 | 7,526.55 | 7,526.55 | 59,298,200 |
| Dec 7, 2023 | 7,424.82 | 7,436.95 | 7,415.66 | 7,428.52 | 7,428.52 | 52,251,300 |
| Dec 6, 2023 | 7,400.21 | 7,455.00 | 7,384.99 | 7,435.99 | 7,435.99 | 60,289,800 |
| Dec 5, 2023 | 7,320.49 | 7,392.64 | 7,320.49 | 7,386.99 | 7,386.99 | 57,280,900 |
| Dec 4, 2023 | 7,331.80 | 7,354.32 | 7,313.71 | 7,332.59 | 7,332.59 | 46,578,000 |
| Dec 1, 2023 | 7,336.55 | 7,360.10 | 7,313.19 | 7,346.15 | 7,346.15 | 53,497,400 |
| Nov 30, 2023 | 7,276.87 | 7,321.47 | 7,255.04 | 7,310.77 | 7,310.77 | 126,882,100 |
| Nov 29, 2023 | 7,241.41 | 7,296.40 | 7,241.41 | 7,267.64 | 7,267.64 | 53,866,700 |
| Nov 28, 2023 | 7,230.74 | 7,253.42 | 7,213.74 | 7,250.13 | 7,250.13 | 42,470,600 |
| Nov 27, 2023 | 7,292.91 | 7,307.67 | 7,265.49 | 7,265.49 | 7,265.49 | 38,503,700 |
| Nov 24, 2023 | 7,275.00 | 7,298.91 | 7,268.58 | 7,292.80 | 7,292.80 | 37,987,800 |
| Nov 23, 2023 | 7,274.25 | 7,285.29 | 7,263.67 | 7,277.93 | 7,277.93 | 31,465,600 |
| Nov 22, 2023 | 7,252.01 | 7,274.77 | 7,243.83 | 7,260.73 | 7,260.73 | 40,263,400 |
| Nov 21, 2023 | 7,231.04 | 7,248.06 | 7,214.39 | 7,229.45 | 7,229.45 | 39,932,500 |
| Nov 20, 2023 | 7,242.40 | 7,267.04 | 7,236.02 | 7,246.93 | 7,246.93 | 41,813,900 |
| Nov 17, 2023 | 7,196.69 | 7,246.72 | 7,196.69 | 7,233.91 | 7,233.91 | 63,665,900 |
| Nov 16, 2023 | 7,203.96 | 7,210.01 | 7,168.40 | 7,168.40 | 7,168.40 | 53,810,200 |
| Nov 15, 2023 | 7,214.69 | 7,245.37 | 7,198.91 | 7,209.61 | 7,209.61 | 73,269,900 |
| Nov 14, 2023 | 7,098.72 | 7,207.77 | 7,083.23 | 7,185.68 | 7,185.68 | 65,725,700 |
| Nov 13, 2023 | 7,069.88 | 7,103.67 | 7,056.09 | 7,087.06 | 7,087.06 | 48,080,100 |
| Nov 10, 2023 | 7,079.40 | 7,083.12 | 7,006.09 | 7,045.04 | 7,045.04 | - |
| Nov 9, 2023 | 7,043.88 | 7,122.51 | 7,025.61 | 7,113.66 | 7,113.66 | 54,999,000 |
| Nov 8, 2023 | 6,951.48 | 7,068.04 | 6,950.95 | 7,034.16 | 7,034.16 | 52,404,100 |
| Nov 7, 2023 | 6,970.66 | 7,011.79 | 6,963.88 | 6,986.23 | 6,986.23 | 55,272,500 |
| Nov 6, 2023 | 7,066.18 | 7,069.66 | 7,006.53 | 7,013.73 | 7,013.73 | 49,088,200 |
| Nov 3, 2023 | 7,084.51 | 7,086.71 | 7,046.86 | 7,047.50 | 7,047.50 | 67,586,800 |
| Nov 2, 2023 | 6,991.45 | 7,097.39 | 6,982.04 | 7,060.69 | 7,060.69 | 67,508,200 |
| Nov 1, 2023 | 6,914.32 | 6,954.84 | 6,873.55 | 6,932.63 | 6,932.63 | 50,434,500 |
| Oct 31, 2023 | 6,840.73 | 6,903.20 | 6,831.67 | 6,885.65 | 6,885.65 | 66,344,100 |
| Oct 30, 2023 | 6,826.95 | 6,854.60 | 6,809.84 | 6,825.07 | 6,825.07 | 59,561,000 |
| Oct 27, 2023 | 6,898.98 | 6,898.98 | 6,784.62 | 6,795.38 | 6,795.38 | 68,755,200 |
| Oct 26, 2023 | 6,835.53 | 6,915.24 | 6,825.59 | 6,888.96 | 6,888.96 | 71,582,200 |
| Oct 25, 2023 | 6,859.69 | 6,927.27 | 6,846.51 | 6,915.07 | 6,915.07 | 69,113,800 |
| Oct 24, 2023 | 6,865.10 | 6,909.08 | 6,833.91 | 6,893.65 | 6,893.65 | 58,807,000 |
| Oct 23, 2023 | 6,820.25 | 6,855.93 | 6,773.82 | 6,850.47 | 6,850.47 | 53,038,700 |
| Oct 20, 2023 | 6,850.13 | 6,880.64 | 6,816.17 | 6,816.22 | 6,816.22 | - |
| Oct 19, 2023 | 6,918.08 | 6,938.31 | 6,875.77 | 6,921.37 | 6,921.37 | 62,442,600 |
| Oct 18, 2023 | 7,021.13 | 7,045.18 | 6,954.10 | 6,965.99 | 6,965.99 | 49,961,000 |
| Oct 17, 2023 | 7,016.25 | 7,051.18 | 6,969.07 | 7,029.70 | 7,029.70 | 44,928,500 |
| Oct 16, 2023 | 7,029.75 | 7,048.34 | 6,963.02 | 7,022.19 | 7,022.19 | 51,422,100 |
| Oct 13, 2023 | 7,097.15 | 7,108.76 | 6,997.48 | 7,003.53 | 7,003.53 | 67,408,900 |
| Oct 12, 2023 | 7,175.77 | 7,182.30 | 7,097.53 | 7,104.53 | 7,104.53 | 51,297,700 |
| Oct 11, 2023 | 7,090.18 | 7,166.50 | 7,080.01 | 7,131.21 | 7,131.21 | 59,889,100 |
| Oct 10, 2023 | 7,086.72 | 7,170.32 | 7,085.13 | 7,162.43 | 7,162.43 | 62,230,600 |
| Oct 9, 2023 | 7,041.38 | 7,057.81 | 6,980.33 | 7,021.40 | 7,021.40 | 52,188,000 |
| Oct 6, 2023 | 7,022.07 | 7,064.44 | 6,981.49 | 7,060.15 | 7,060.15 | 60,655,400 |
| Oct 5, 2023 | 7,009.82 | 7,025.50 | 6,970.59 | 6,998.25 | 6,998.25 | 62,848,100 |
| Oct 4, 2023 | 6,959.52 | 7,050.69 | 6,948.03 | 6,996.73 | 6,996.73 | 53,552,300 |
| Oct 3, 2023 | 7,031.59 | 7,075.49 | 6,989.77 | 6,997.05 | 6,997.05 | 60,270,400 |
| Oct 2, 2023 | 7,164.05 | 7,197.00 | 7,035.65 | 7,068.16 | 7,068.16 | - |
| Sep 29, 2023 | 7,152.30 | 7,204.96 | 7,135.06 | 7,135.06 | 7,135.06 | 62,306,100 |
| Sep 28, 2023 | 7,068.03 | 7,117.33 | 7,042.74 | 7,116.24 | 7,116.24 | 53,878,800 |
| Sep 27, 2023 | 7,070.39 | 7,106.37 | 7,053.11 | 7,071.79 | 7,071.79 | 52,633,000 |
| Sep 26, 2023 | 7,083.86 | 7,095.46 | 7,033.83 | 7,074.02 | 7,074.02 | 49,374,400 |
| Sep 25, 2023 | 7,157.23 | 7,199.95 | 7,087.63 | 7,123.88 | 7,123.88 | 50,383,800 |
| Sep 22, 2023 | 7,157.39 | 7,203.97 | 7,133.65 | 7,184.82 | 7,184.82 | 53,604,800 |
| Sep 21, 2023 | 7,252.41 | 7,270.06 | 7,199.11 | 7,213.90 | 7,213.90 | 60,321,000 |
| Sep 20, 2023 | 7,278.92 | 7,351.29 | 7,272.68 | 7,330.79 | 7,330.79 | 58,755,900 |
| Sep 19, 2023 | 7,250.05 | 7,306.02 | 7,247.02 | 7,282.12 | 7,282.12 | 53,260,300 |
| Sep 18, 2023 | 7,353.55 | 7,353.55 | 7,255.03 | 7,276.14 | 7,276.14 | 73,474,400 |
| Sep 15, 2023 | 7,381.32 | 7,435.36 | 7,366.21 | 7,378.82 | 7,378.82 | - |
| Sep 14, 2023 | 7,216.08 | 7,323.68 | 7,184.25 | 7,308.67 | 7,308.67 | 68,698,900 |
| Sep 13, 2023 | 7,224.62 | 7,249.34 | 7,184.56 | 7,222.57 | 7,222.57 | 53,756,100 |
| Sep 12, 2023 | 7,290.62 | 7,297.87 | 7,241.99 | 7,252.88 | 7,252.88 | 49,023,200 |
| Sep 11, 2023 | 7,275.37 | 7,316.50 | 7,253.65 | 7,278.27 | 7,278.27 | 45,367,500 |
| Sep 8, 2023 | 7,219.91 | 7,246.74 | 7,136.56 | 7,240.77 | 7,240.77 | 45,098,500 |
| Sep 7, 2023 | 7,165.98 | 7,240.72 | 7,165.98 | 7,196.10 | 7,196.10 | 50,965,400 |
| Sep 6, 2023 | 7,217.44 | 7,221.44 | 7,168.84 | 7,194.09 | 7,194.09 | 50,998,000 |
| Sep 5, 2023 | 7,241.20 | 7,288.35 | 7,183.80 | 7,254.72 | 7,254.72 | 51,494,100 |
| Sep 4, 2023 | 7,332.20 | 7,358.89 | 7,267.25 | 7,279.51 | 7,279.51 | 34,351,600 |
| Sep 1, 2023 | 7,310.68 | 7,358.53 | 7,294.49 | 7,296.77 | 7,296.77 | 45,903,600 |
| Aug 31, 2023 | 7,372.65 | 7,386.95 | 7,316.70 | 7,316.70 | 7,316.70 | 97,985,800 |
| Aug 30, 2023 | 7,396.14 | 7,405.45 | 7,321.35 | 7,364.40 | 7,364.40 | 37,841,600 |
| Aug 29, 2023 | 7,345.57 | 7,378.05 | 7,322.45 | 7,373.43 | 7,373.43 | 47,511,000 |
| Aug 28, 2023 | 7,294.34 | 7,340.35 | 7,261.50 | 7,324.71 | 7,324.71 | 35,231,600 |
| Aug 25, 2023 | 7,199.59 | 7,287.56 | 7,196.84 | 7,229.60 | 7,229.60 | 32,957,800 |
| Aug 24, 2023 | 7,309.61 | 7,343.77 | 7,210.00 | 7,214.46 | 7,214.46 | 37,453,800 |
| Aug 23, 2023 | 7,265.98 | 7,295.36 | 7,224.07 | 7,246.62 | 7,246.62 | 39,128,000 |
| Aug 22, 2023 | 7,227.10 | 7,293.63 | 7,223.07 | 7,240.88 | 7,240.88 | 39,824,300 |
| Aug 21, 2023 | 7,165.07 | 7,259.32 | 7,165.07 | 7,198.06 | 7,198.06 | 39,845,700 |
| Aug 18, 2023 | 7,163.21 | 7,172.99 | 7,092.72 | 7,164.11 | 7,164.11 | 49,419,000 |
| Aug 17, 2023 | 7,229.06 | 7,261.90 | 7,183.50 | 7,191.74 | 7,191.74 | 44,487,100 |
| Aug 16, 2023 | 7,246.73 | 7,301.11 | 7,241.10 | 7,260.25 | 7,260.25 | 35,669,800 |
| Aug 15, 2023 | 7,355.08 | 7,357.71 | 7,236.56 | 7,267.70 | 7,267.70 | 36,007,600 |
| Aug 14, 2023 | 7,326.78 | 7,371.93 | 7,309.94 | 7,348.84 | 7,348.84 | 37,852,500 |
| Aug 11, 2023 | 7,391.25 | 7,406.89 | 7,317.76 | 7,340.19 | 7,340.19 | 45,994,600 |
| Aug 10, 2023 | 7,373.55 | 7,464.79 | 7,368.95 | 7,433.62 | 7,433.62 | 55,462,200 |
| Aug 9, 2023 | 7,351.02 | 7,381.38 | 7,317.38 | 7,322.04 | 7,322.04 | 49,539,900 |
| Aug 8, 2023 | 7,271.05 | 7,325.73 | 7,219.12 | 7,269.47 | 7,269.47 | 59,934,000 |
| Aug 7, 2023 | 7,290.37 | 7,330.24 | 7,269.48 | 7,319.76 | 7,319.76 | 40,392,600 |
| Aug 4, 2023 | 7,286.98 | 7,323.19 | 7,244.19 | 7,315.07 | 7,315.07 | 67,381,300 |
| Aug 3, 2023 | 7,256.06 | 7,271.83 | 7,213.87 | 7,260.53 | 7,260.53 | 70,017,100 |
| Aug 2, 2023 | 7,312.91 | 7,377.01 | 7,287.04 | 7,312.84 | 7,312.84 | 66,100,000 |
| Aug 1, 2023 | 7,478.10 | 7,499.53 | 7,403.16 | 7,406.08 | 7,406.08 | 53,827,600 |
| Jul 31, 2023 | 7,473.12 | 7,526.05 | 7,464.65 | 7,497.78 | 7,497.78 | 60,786,100 |
| Jul 28, 2023 | 7,449.20 | 7,498.94 | 7,416.20 | 7,476.47 | 7,476.47 | 68,278,600 |
| Jul 27, 2023 | 7,358.66 | 7,477.11 | 7,340.03 | 7,465.24 | 7,465.24 | 81,038,100 |
| Jul 26, 2023 | 7,363.54 | 7,369.07 | 7,251.02 | 7,315.07 | 7,315.07 | 61,674,900 |
| Jul 25, 2023 | 7,449.94 | 7,450.37 | 7,401.83 | 7,415.45 | 7,415.45 | 46,585,200 |
| Jul 24, 2023 | 7,405.66 | 7,435.93 | 7,390.82 | 7,427.31 | 7,427.31 | - |
| Jul 21, 2023 | 7,389.51 | 7,433.31 | 7,379.62 | 7,432.77 | 7,432.77 | 50,212,100 |
| Jul 20, 2023 | 7,302.22 | 7,391.45 | 7,301.12 | 7,384.91 | 7,384.91 | 52,025,800 |
| Jul 19, 2023 | 7,369.80 | 7,382.89 | 7,317.54 | 7,326.94 | 7,326.94 | 44,834,900 |
| Jul 18, 2023 | 7,280.19 | 7,326.72 | 7,275.52 | 7,319.18 | 7,319.18 | 36,847,300 |
| Jul 17, 2023 | 7,314.17 | 7,332.50 | 7,268.73 | 7,291.66 | 7,291.66 | 35,648,100 |
| Jul 14, 2023 | 7,353.92 | 7,403.15 | 7,353.92 | 7,374.54 | 7,374.54 | 38,957,900 |
| Jul 13, 2023 | 7,346.56 | 7,409.01 | 7,335.61 | 7,369.80 | 7,369.80 | 53,762,900 |
| Jul 12, 2023 | 7,241.06 | 7,348.06 | 7,231.33 | 7,333.01 | 7,333.01 | 60,353,600 |
| Jul 11, 2023 | 7,176.18 | 7,244.96 | 7,172.14 | 7,220.01 | 7,220.01 | 43,936,800 |
| Jul 10, 2023 | 7,082.46 | 7,173.65 | 7,082.46 | 7,143.69 | 7,143.69 | 41,303,800 |
| Jul 7, 2023 | 7,098.75 | 7,151.07 | 7,052.77 | 7,111.88 | 7,111.88 | 55,691,900 |
| Jul 6, 2023 | 7,239.90 | 7,240.20 | 7,065.26 | 7,082.29 | 7,082.29 | 83,220,200 |
| Jul 5, 2023 | 7,327.78 | 7,352.12 | 7,294.60 | 7,310.81 | 7,310.81 | 60,271,900 |
| Jul 4, 2023 | 7,390.91 | 7,401.46 | 7,368.97 | 7,369.93 | 7,369.93 | 38,120,100 |
| Jul 3, 2023 | 7,415.17 | 7,426.60 | 7,386.70 | 7,386.70 | 7,386.70 | 46,756,600 |
| Jun 30, 2023 | 7,339.89 | 7,419.36 | 7,337.28 | 7,400.06 | 7,400.06 | - |
| Jun 29, 2023 | 7,295.76 | 7,349.18 | 7,288.65 | 7,312.73 | 7,312.73 | 60,930,900 |
| Jun 28, 2023 | 7,250.68 | 7,292.89 | 7,250.68 | 7,286.32 | 7,286.32 | 53,588,400 |
| Jun 27, 2023 | 7,212.83 | 7,236.21 | 7,161.72 | 7,215.58 | 7,215.58 | 49,886,400 |
| Jun 26, 2023 | 7,175.88 | 7,203.46 | 7,105.72 | 7,184.35 | 7,184.35 | 52,606,600 |
| Jun 23, 2023 | 7,165.38 | 7,193.78 | 7,128.64 | 7,163.42 | 7,163.42 | 51,938,700 |
| Jun 22, 2023 | 7,194.26 | 7,206.89 | 7,145.06 | 7,203.28 | 7,203.28 | 53,704,500 |
| Jun 21, 2023 | 7,273.89 | 7,297.85 | 7,246.86 | 7,260.97 | 7,260.97 | 48,414,000 |
| Jun 20, 2023 | 7,303.24 | 7,322.57 | 7,281.12 | 7,294.17 | 7,294.17 | 55,853,400 |
| Jun 19, 2023 | 7,353.31 | 7,362.44 | 7,302.63 | 7,314.05 | 7,314.05 | - |
| Jun 16, 2023 | 7,312.07 | 7,403.88 | 7,297.73 | 7,388.65 | 7,388.65 | 170,731,900 |
| Jun 15, 2023 | 7,304.97 | 7,313.47 | 7,246.33 | 7,290.91 | 7,290.91 | 60,422,800 |
| Jun 14, 2023 | 7,290.94 | 7,358.99 | 7,288.46 | 7,328.53 | 7,328.53 | 66,153,600 |
| Jun 13, 2023 | 7,290.31 | 7,308.00 | 7,244.42 | 7,290.80 | 7,290.80 | 65,501,800 |
| Jun 12, 2023 | 7,250.15 | 7,283.33 | 7,237.85 | 7,250.35 | 7,250.35 | 56,911,400 |
| Jun 9, 2023 | 7,230.95 | 7,239.52 | 7,185.26 | 7,213.14 | 7,213.14 | - |
| Jun 8, 2023 | 7,196.22 | 7,236.15 | 7,184.19 | 7,222.15 | 7,222.15 | 51,059,700 |
| Jun 7, 2023 | 7,198.24 | 7,227.59 | 7,170.94 | 7,202.79 | 7,202.79 | 50,824,500 |
| Jun 6, 2023 | 7,189.63 | 7,219.37 | 7,175.60 | 7,209.00 | 7,209.00 | 53,479,000 |
| Jun 5, 2023 | 7,294.81 | 7,294.81 | 7,193.37 | 7,200.91 | 7,200.91 | 54,498,100 |
| Jun 2, 2023 | 7,181.80 | 7,278.00 | 7,179.31 | 7,270.69 | 7,270.69 | 71,138,500 |
| Jun 1, 2023 | 7,139.39 | 7,171.60 | 7,090.46 | 7,137.43 | 7,137.43 | 58,144,900 |
| May 31, 2023 | 7,136.17 | 7,185.13 | 7,083.60 | 7,098.70 | 7,098.70 | 214,675,800 |
| May 30, 2023 | 7,279.88 | 7,296.38 | 7,195.38 | 7,209.75 | 7,209.75 | 69,222,900 |
| May 29, 2023 | 7,352.93 | 7,356.57 | 7,292.11 | 7,303.81 | 7,303.81 | 33,459,400 |
| May 26, 2023 | 7,256.50 | 7,334.31 | 7,208.44 | 7,319.18 | 7,319.18 | 58,221,500 |
| May 25, 2023 | 7,261.05 | 7,261.05 | 7,197.40 | 7,229.27 | 7,229.27 | 59,437,600 |
| May 24, 2023 | 7,306.14 | 7,308.59 | 7,223.58 | 7,253.46 | 7,253.46 | 77,511,200 |
| May 23, 2023 | 7,457.18 | 7,459.37 | 7,378.71 | 7,378.71 | 7,378.71 | 65,786,700 |
| May 22, 2023 | 7,467.93 | 7,493.38 | 7,452.69 | 7,478.16 | 7,478.16 | 57,439,200 |
| May 19, 2023 | 7,469.78 | 7,523.56 | 7,463.96 | 7,491.96 | 7,491.96 | 67,973,200 |
| May 18, 2023 | 7,440.75 | 7,481.78 | 7,426.39 | 7,446.89 | 7,446.89 | 59,991,600 |
| May 17, 2023 | 7,378.83 | 7,422.58 | 7,354.54 | 7,399.44 | 7,399.44 | 57,783,800 |
| May 16, 2023 | 7,394.85 | 7,427.57 | 7,377.81 | 7,406.01 | 7,406.01 | 61,261,800 |
| May 15, 2023 | 7,443.38 | 7,455.63 | 7,397.86 | 7,418.21 | 7,418.21 | 48,638,700 |
| May 12, 2023 | 7,420.41 | 7,463.70 | 7,395.60 | 7,414.85 | 7,414.85 | - |
| May 11, 2023 | 7,383.58 | 7,436.94 | 7,333.92 | 7,381.78 | 7,381.78 | - |
| May 10, 2023 | 7,403.62 | 7,416.32 | 7,337.66 | 7,361.20 | 7,361.20 | 75,389,600 |
| May 9, 2023 | 7,415.01 | 7,419.90 | 7,358.45 | 7,397.17 | 7,397.17 | 63,457,500 |
| May 8, 2023 | 7,427.96 | 7,456.46 | 7,416.22 | 7,440.91 | 7,440.91 | 46,786,900 |
| May 5, 2023 | 7,388.01 | 7,437.60 | 7,354.60 | 7,432.93 | 7,432.93 | 70,692,800 |
| May 4, 2023 | 7,381.40 | 7,393.02 | 7,316.14 | 7,340.77 | 7,340.77 | 79,974,300 |
| May 3, 2023 | 7,410.56 | 7,445.95 | 7,395.82 | 7,403.83 | 7,403.83 | 61,108,100 |
| May 2, 2023 | 7,466.82 | 7,505.92 | 7,374.06 | 7,383.20 | 7,383.20 | 83,037,300 |
| Apr 28, 2023 | 7,498.62 | 7,505.05 | 7,403.20 | 7,491.50 | 7,491.50 | 87,006,000 |
| Apr 27, 2023 | 7,450.10 | 7,507.26 | 7,446.66 | 7,483.84 | 7,483.84 | 78,104,400 |
| Apr 26, 2023 | 7,496.48 | 7,508.13 | 7,427.53 | 7,466.66 | 7,466.66 | 91,913,500 |
| Apr 25, 2023 | 7,528.15 | 7,541.72 | 7,504.26 | 7,531.61 | 7,531.61 | 73,945,200 |
| Apr 24, 2023 | 7,545.60 | 7,581.26 | 7,545.60 | 7,573.86 | 7,573.86 | 63,568,000 |
| Apr 21, 2023 | 7,551.50 | 7,577.00 | 7,518.32 | 7,577.00 | 7,577.00 | 73,188,400 |
| Apr 20, 2023 | 7,541.68 | 7,546.07 | 7,506.92 | 7,538.71 | 7,538.71 | 72,892,900 |
| Apr 19, 2023 | 7,530.54 | 7,558.95 | 7,513.77 | 7,549.44 | 7,549.44 | - |
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%
^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%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^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%