FTSE Index - Delayed Quote • GBP
FTSE AIM All-Share Index (^FTAI)
At close: 4:50 PM GMT+1
Currency in GBP 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 | 744.52 | 745.67 | 740.42 | 745.67 | 745.67 | - |
| Apr 18, 2024 | 743.42 | 745.53 | 742.62 | 745.29 | 745.29 | 2,057,400,000 |
| Apr 17, 2024 | 738.37 | 743.85 | 738.37 | 743.12 | 743.12 | 2,806,300,000 |
| Apr 16, 2024 | 750.51 | 750.51 | 738.28 | 738.28 | 738.28 | 4,007,600,000 |
| Apr 15, 2024 | 756.41 | 756.41 | 750.01 | 750.28 | 750.28 | 3,645,100,000 |
| Apr 12, 2024 | 757.58 | 763.17 | 755.91 | 755.91 | 755.91 | 3,064,400,000 |
| Apr 11, 2024 | 755.10 | 760.27 | 755.10 | 758.83 | 758.83 | 5,176,000,000 |
| Apr 10, 2024 | 750.91 | 756.18 | 750.91 | 755.19 | 755.19 | 3,042,400,000 |
| Apr 9, 2024 | 748.70 | 752.90 | 748.70 | 750.98 | 750.98 | 3,655,100,000 |
| Apr 8, 2024 | 740.33 | 748.83 | 740.33 | 748.83 | 748.83 | 4,250,300,000 |
| Apr 5, 2024 | 741.41 | 741.41 | 737.19 | 740.05 | 740.05 | 2,570,100,000 |
| Apr 4, 2024 | 741.50 | 743.39 | 740.92 | 742.58 | 742.58 | 2,589,400,000 |
| Apr 3, 2024 | 742.65 | 744.02 | 740.31 | 742.08 | 742.08 | 2,734,900,000 |
| Apr 2, 2024 | 744.06 | 747.31 | 742.40 | 742.40 | 742.40 | 3,899,900,000 |
| Mar 28, 2024 | 742.86 | 744.76 | 741.20 | 743.26 | 743.26 | 4,269,500,000 |
| Mar 27, 2024 | 739.50 | 742.11 | 738.66 | 742.11 | 742.11 | 3,772,000,000 |
| Mar 26, 2024 | 737.61 | 739.58 | 735.70 | 739.52 | 739.52 | 2,354,700,000 |
| Mar 25, 2024 | 739.92 | 741.79 | 736.74 | 737.26 | 737.26 | 2,331,900,000 |
| Mar 22, 2024 | 740.20 | 742.74 | 739.52 | 739.52 | 739.52 | 2,495,000,000 |
| Mar 21, 2024 | 736.79 | 741.34 | 736.79 | 740.64 | 740.64 | 3,615,700,000 |
| Mar 20, 2024 | 735.86 | 736.96 | 734.18 | 735.59 | 735.59 | 3,121,500,000 |
| Mar 19, 2024 | 737.40 | 737.40 | 734.75 | 735.56 | 735.56 | 4,490,700,000 |
| Mar 18, 2024 | 738.07 | 738.07 | 735.71 | 736.63 | 736.63 | 5,267,800,000 |
| Mar 15, 2024 | 739.58 | 740.94 | 738.21 | 738.31 | 738.31 | 4,117,300,000 |
| Mar 14, 2024 | 738.18 | 740.13 | 736.52 | 738.10 | 738.10 | 3,341,400,000 |
| Mar 13, 2024 | 738.20 | 743.01 | 738.20 | 738.82 | 738.82 | 4,518,100,000 |
| Mar 12, 2024 | 738.58 | 739.60 | 734.93 | 738.04 | 738.04 | 2,520,400,000 |
| Mar 11, 2024 | 740.51 | 740.51 | 737.35 | 738.27 | 738.27 | 6,520,500,000 |
| Mar 8, 2024 | 738.41 | 740.95 | 738.41 | 740.56 | 740.56 | 3,922,500,000 |
| Mar 7, 2024 | 737.39 | 740.29 | 737.25 | 737.90 | 737.90 | 3,100,600,000 |
| Mar 6, 2024 | 733.95 | 738.59 | 733.87 | 737.63 | 737.63 | 4,740,700,000 |
| Mar 5, 2024 | 737.32 | 737.32 | 733.83 | 734.89 | 734.89 | 3,691,600,000 |
| Mar 4, 2024 | 741.87 | 743.86 | 737.69 | 737.69 | 737.69 | 2,008,000,000 |
| Mar 1, 2024 | 735.88 | 741.97 | 735.88 | 741.31 | 741.31 | 4,059,100,000 |
| Feb 29, 2024 | 737.12 | 738.90 | 735.84 | 736.50 | 736.50 | 4,719,100,000 |
| Feb 28, 2024 | 743.75 | 743.76 | 738.04 | 738.04 | 738.04 | 4,075,000,000 |
| Feb 27, 2024 | 747.89 | 747.89 | 743.83 | 745.65 | 745.65 | 5,193,300,000 |
| Feb 26, 2024 | 746.94 | 750.06 | 745.71 | 745.81 | 745.81 | 4,961,400,000 |
| Feb 23, 2024 | 750.10 | 750.30 | 747.77 | 747.77 | 747.77 | 5,275,800,000 |
| Feb 22, 2024 | 749.68 | 751.54 | 748.49 | 749.96 | 749.96 | 4,767,300,000 |
| Feb 21, 2024 | 752.23 | 753.14 | 749.04 | 750.02 | 750.02 | 5,970,700,000 |
| Feb 20, 2024 | 756.07 | 756.07 | 752.84 | 753.05 | 753.05 | 5,000,900,000 |
| Feb 16, 2024 | 753.14 | 758.78 | 753.14 | 758.78 | 758.78 | 8,968,500,000 |
| Feb 15, 2024 | 749.26 | 753.68 | 749.26 | 752.98 | 752.98 | 6,595,300,000 |
| Feb 14, 2024 | 747.23 | 751.08 | 746.21 | 750.45 | 750.45 | 5,295,000,000 |
| Feb 13, 2024 | 750.23 | 751.04 | 746.50 | 747.24 | 747.24 | 4,082,900,000 |
| Feb 12, 2024 | 747.50 | 751.06 | 746.99 | 750.18 | 750.18 | 3,574,100,000 |
| Feb 9, 2024 | 751.14 | 752.17 | 747.31 | 747.41 | 747.41 | 4,364,400,000 |
| Feb 8, 2024 | 751.96 | 754.87 | 751.10 | 751.10 | 751.10 | 9,519,900,000 |
| Feb 7, 2024 | 754.25 | 755.34 | 750.52 | 751.46 | 751.46 | 7,202,200,000 |
| Feb 6, 2024 | 751.26 | 754.58 | 750.35 | 754.17 | 754.17 | 6,996,100,000 |
| Feb 5, 2024 | 754.78 | 756.10 | 750.37 | 750.37 | 750.37 | 8,680,600,000 |
| Feb 2, 2024 | 753.92 | 757.36 | 753.39 | 754.17 | 754.17 | 7,942,300,000 |
| Feb 1, 2024 | 756.06 | 756.07 | 752.70 | 752.70 | 752.70 | 8,440,900,000 |
| Jan 31, 2024 | 753.73 | 756.61 | 753.59 | 754.75 | 754.75 | 4,899,200,000 |
| Jan 30, 2024 | 750.14 | 754.89 | 749.48 | 754.89 | 754.89 | 8,334,500,000 |
| Jan 29, 2024 | 749.52 | 750.92 | 748.80 | 750.28 | 750.28 | 8,048,500,000 |
| Jan 26, 2024 | 746.67 | 751.39 | 746.67 | 750.70 | 750.70 | 5,862,300,000 |
| Jan 25, 2024 | 744.50 | 748.10 | 743.44 | 748.10 | 748.10 | 5,506,800,000 |
| Jan 24, 2024 | 738.59 | 744.85 | 738.49 | 744.85 | 744.85 | 3,329,800,000 |
| Jan 23, 2024 | 736.27 | 740.26 | 735.12 | 738.92 | 738.92 | 3,407,000,000 |
| Jan 22, 2024 | 735.30 | 737.78 | 735.30 | 735.34 | 735.34 | 4,469,900,000 |
| Jan 19, 2024 | 740.84 | 740.84 | 735.83 | 735.83 | 735.83 | 4,163,100,000 |
| Jan 18, 2024 | 738.95 | 741.01 | 738.23 | 741.01 | 741.01 | 2,932,900,000 |
| Jan 17, 2024 | 746.40 | 746.40 | 736.66 | 738.80 | 738.80 | 2,160,200,000 |
| Jan 16, 2024 | 748.34 | 750.65 | 746.78 | 747.81 | 747.81 | 2,773,500,000 |
| Jan 15, 2024 | 749.81 | 751.75 | 745.78 | 747.37 | 747.37 | 2,852,600,000 |
| Jan 12, 2024 | 745.06 | 749.93 | 745.06 | 749.06 | 749.06 | 5,047,300,000 |
| Jan 11, 2024 | 750.54 | 751.53 | 744.72 | 744.72 | 744.72 | 2,626,300,000 |
| Jan 10, 2024 | 753.08 | 753.76 | 749.71 | 749.71 | 749.71 | 2,729,200,000 |
| Jan 9, 2024 | 750.94 | 753.54 | 749.43 | 752.66 | 752.66 | 3,294,000,000 |
| Jan 8, 2024 | 750.22 | 751.31 | 748.07 | 750.82 | 750.82 | 3,585,200,000 |
| Jan 5, 2024 | 755.88 | 755.88 | 749.53 | 751.24 | 751.24 | 2,354,500,000 |
| Jan 4, 2024 | 754.18 | 756.01 | 752.97 | 755.94 | 755.94 | 3,393,100,000 |
| Jan 3, 2024 | 761.67 | 762.40 | 753.53 | 754.15 | 754.15 | 5,226,600,000 |
| Jan 2, 2024 | 764.65 | 766.09 | 761.42 | 761.55 | 761.55 | 4,276,000,000 |
| Dec 29, 2023 | 763.03 | 764.79 | 762.97 | 763.32 | 763.32 | 2,641,200,000 |
| Dec 28, 2023 | 763.43 | 764.62 | 762.23 | 763.66 | 763.66 | 4,244,500,000 |
| Dec 27, 2023 | 754.56 | 763.17 | 753.65 | 763.03 | 763.03 | 4,380,900,000 |
| Dec 22, 2023 | 751.70 | 754.40 | 750.67 | 754.40 | 754.40 | 2,120,900,000 |
| Dec 21, 2023 | 752.54 | 752.54 | 748.48 | 752.45 | 752.45 | 4,467,900,000 |
| Dec 20, 2023 | 745.93 | 751.44 | 745.93 | 751.44 | 751.44 | 3,103,500,000 |
| Dec 19, 2023 | 740.91 | 745.56 | 740.03 | 745.39 | 745.39 | 2,621,400,000 |
| Dec 18, 2023 | 738.67 | 741.41 | 736.59 | 741.19 | 741.19 | 2,715,100,000 |
| Dec 15, 2023 | 737.83 | 740.12 | 736.85 | 739.31 | 739.31 | 3,870,500,000 |
| Dec 14, 2023 | 725.69 | 737.84 | 725.69 | 737.84 | 737.84 | 3,223,800,000 |
| Dec 13, 2023 | 724.42 | 726.67 | 723.68 | 724.10 | 724.10 | 2,965,600,000 |
| Dec 12, 2023 | 726.14 | 727.09 | 722.74 | 723.91 | 723.91 | 2,498,900,000 |
| Dec 11, 2023 | 723.93 | 725.33 | 722.18 | 725.33 | 725.33 | 2,705,700,000 |
| Dec 8, 2023 | 721.17 | 724.06 | 719.51 | 723.45 | 723.45 | 2,352,300,000 |
| Dec 7, 2023 | 717.90 | 721.49 | 717.47 | 720.86 | 720.86 | 2,641,600,000 |
| Dec 6, 2023 | 716.52 | 718.70 | 715.51 | 718.12 | 718.12 | 1,848,300,000 |
| Dec 5, 2023 | 715.71 | 716.68 | 713.85 | 716.68 | 716.68 | 1,851,400,000 |
| Dec 4, 2023 | 715.83 | 718.41 | 714.59 | 715.24 | 715.24 | 3,262,700,000 |
| Dec 1, 2023 | 713.75 | 716.66 | 713.69 | 716.29 | 716.29 | 3,707,200,000 |
| Nov 30, 2023 | 715.19 | 716.40 | 712.53 | 713.78 | 713.78 | 3,055,700,000 |
| Nov 29, 2023 | 713.18 | 716.35 | 712.55 | 715.53 | 715.53 | 5,231,100,000 |
| Nov 28, 2023 | 715.08 | 715.17 | 711.43 | 712.57 | 712.57 | 2,336,900,000 |
| Nov 27, 2023 | 717.81 | 718.32 | 714.50 | 714.95 | 714.95 | 2,535,000,000 |
| Nov 24, 2023 | 717.70 | 718.53 | 715.99 | 716.90 | 716.90 | 2,733,200,000 |
| Nov 23, 2023 | 718.45 | 718.45 | 715.79 | 718.08 | 718.08 | 1,836,200,000 |
| Nov 22, 2023 | 716.94 | 718.12 | 716.22 | 716.90 | 716.90 | 1,748,900,000 |
| Nov 21, 2023 | 721.91 | 722.77 | 716.31 | 716.31 | 716.31 | 2,064,400,000 |
| Nov 20, 2023 | 719.69 | 722.80 | 718.48 | 721.95 | 721.95 | 2,731,500,000 |
| Nov 17, 2023 | 713.32 | 719.36 | 713.00 | 719.05 | 719.05 | 3,647,800,000 |
| Nov 16, 2023 | 717.93 | 719.04 | 712.98 | 713.29 | 713.29 | 2,638,000,000 |
| Nov 15, 2023 | 710.04 | 716.81 | 709.59 | 715.57 | 715.57 | 3,554,500,000 |
| Nov 14, 2023 | 701.29 | 710.53 | 699.95 | 709.72 | 709.72 | 4,776,100,000 |
| Nov 13, 2023 | 701.42 | 702.05 | 699.07 | 700.87 | 700.87 | 2,208,100,000 |
| Nov 10, 2023 | 703.30 | 703.86 | 700.26 | 701.09 | 701.09 | 2,021,800,000 |
| Nov 9, 2023 | 702.17 | 705.41 | 700.34 | 704.26 | 704.26 | 2,057,200,000 |
| Nov 8, 2023 | 698.21 | 701.78 | 697.54 | 701.68 | 701.68 | 1,676,200,000 |
| Nov 7, 2023 | 698.36 | 698.79 | 695.25 | 698.63 | 698.63 | 2,252,100,000 |
| Nov 6, 2023 | 697.50 | 699.37 | 696.64 | 697.88 | 697.88 | 2,417,500,000 |
| Nov 3, 2023 | 690.21 | 698.11 | 690.07 | 697.25 | 697.25 | 2,395,100,000 |
| Nov 2, 2023 | 683.49 | 691.18 | 683.49 | 690.34 | 690.34 | 2,345,600,000 |
| Nov 1, 2023 | 680.52 | 683.57 | 679.03 | 683.57 | 683.57 | 3,579,700,000 |
| Oct 31, 2023 | 678.58 | 681.19 | 678.34 | 679.85 | 679.85 | 2,614,000,000 |
| Oct 30, 2023 | 675.89 | 680.91 | 675.21 | 678.57 | 678.57 | 2,000,600,000 |
| Oct 27, 2023 | 673.21 | 675.68 | 672.64 | 674.46 | 674.46 | 2,433,600,000 |
| Oct 26, 2023 | 675.03 | 675.03 | 669.84 | 669.84 | 669.84 | 1,605,900,000 |
| Oct 25, 2023 | 679.42 | 679.71 | 672.85 | 673.82 | 673.82 | 1,840,100,000 |
| Oct 24, 2023 | 680.64 | 680.98 | 677.22 | 678.45 | 678.45 | 1,737,000,000 |
| Oct 23, 2023 | 682.84 | 682.85 | 677.51 | 680.41 | 680.41 | 2,056,300,000 |
| Oct 20, 2023 | 682.98 | 684.16 | 681.13 | 682.93 | 682.93 | 1,877,900,000 |
| Oct 19, 2023 | 685.19 | 686.76 | 683.10 | 683.77 | 683.77 | 1,760,900,000 |
| Oct 18, 2023 | 689.76 | 690.58 | 684.80 | 684.80 | 684.80 | 1,013,800,000 |
| Oct 17, 2023 | 687.51 | 690.58 | 686.11 | 690.58 | 690.58 | 1,295,400,000 |
| Oct 16, 2023 | 691.07 | 691.44 | 686.81 | 686.81 | 686.81 | 2,426,500,000 |
| Oct 13, 2023 | 696.30 | 696.90 | 689.67 | 689.67 | 689.67 | 2,127,800,000 |
| Oct 12, 2023 | 696.79 | 698.38 | 695.08 | 695.57 | 695.57 | 1,557,400,000 |
| Oct 11, 2023 | 697.79 | 700.40 | 695.43 | 695.69 | 695.69 | 1,600,000,000 |
| Oct 10, 2023 | 689.19 | 698.31 | 689.18 | 698.09 | 698.09 | 1,449,900,000 |
| Oct 9, 2023 | 694.23 | 694.95 | 686.97 | 687.83 | 687.83 | 1,309,700,000 |
| Oct 6, 2023 | 696.14 | 696.95 | 691.55 | 694.71 | 694.71 | 1,709,800,000 |
| Oct 5, 2023 | 694.71 | 696.35 | 694.45 | 694.74 | 694.74 | 1,942,900,000 |
| Oct 4, 2023 | 703.01 | 703.71 | 694.13 | 695.21 | 695.21 | 2,635,000,000 |
| Oct 3, 2023 | 717.14 | 717.14 | 703.44 | 703.44 | 703.44 | 2,619,600,000 |
| Oct 2, 2023 | 725.28 | 727.41 | 717.64 | 717.64 | 717.64 | 3,045,400,000 |
| Sep 29, 2023 | 724.44 | 729.23 | 724.44 | 726.18 | 726.18 | 2,416,500,000 |
| Sep 28, 2023 | 728.54 | 728.74 | 723.67 | 724.98 | 724.98 | 2,543,900,000 |
| Sep 27, 2023 | 730.35 | 731.94 | 728.14 | 728.53 | 728.53 | 1,589,700,000 |
| Sep 26, 2023 | 734.94 | 734.94 | 729.73 | 730.15 | 730.15 | 1,762,800,000 |
| Sep 25, 2023 | 737.87 | 739.38 | 733.33 | 734.52 | 734.52 | 2,335,800,000 |
| Sep 22, 2023 | 739.56 | 740.57 | 737.70 | 739.43 | 739.43 | 2,410,000,000 |
| Sep 21, 2023 | 744.73 | 745.46 | 738.91 | 738.91 | 738.91 | 5,082,800,000 |
| Sep 20, 2023 | 741.95 | 746.70 | 741.95 | 746.70 | 746.70 | 1,797,600,000 |
| Sep 19, 2023 | 743.42 | 743.42 | 740.36 | 742.41 | 742.41 | 1,997,900,000 |
| Sep 18, 2023 | 745.48 | 748.06 | 742.06 | 742.06 | 742.06 | 1,695,100,000 |
| Sep 15, 2023 | 744.70 | 747.01 | 743.49 | 745.35 | 745.35 | 1,510,600,000 |
| Sep 14, 2023 | 741.95 | 745.09 | 741.48 | 744.77 | 744.77 | 1,785,500,000 |
| Sep 13, 2023 | 743.77 | 744.86 | 739.68 | 740.75 | 740.75 | 1,233,800,000 |
| Sep 12, 2023 | 741.63 | 744.27 | 740.67 | 743.21 | 743.21 | 2,255,800,000 |
| Sep 11, 2023 | 746.97 | 746.97 | 739.93 | 742.35 | 742.35 | 1,632,900,000 |
| Sep 8, 2023 | 735.06 | 743.69 | 734.09 | 743.44 | 743.44 | 2,311,700,000 |
| Sep 7, 2023 | 737.51 | 738.56 | 731.24 | 735.68 | 735.68 | 2,793,800,000 |
| Sep 6, 2023 | 739.86 | 739.86 | 736.52 | 736.98 | 736.98 | 3,403,700,000 |
| Sep 5, 2023 | 739.95 | 741.55 | 738.85 | 740.05 | 740.05 | 1,777,600,000 |
| Sep 4, 2023 | 741.08 | 743.00 | 740.39 | 740.59 | 740.59 | 3,035,400,000 |
| Sep 1, 2023 | 740.41 | 741.74 | 739.53 | 741.43 | 741.43 | 2,291,600,000 |
| Aug 31, 2023 | 740.94 | 742.47 | 739.75 | 741.93 | 741.93 | 2,053,100,000 |
| Aug 30, 2023 | 740.82 | 742.75 | 740.82 | 742.04 | 742.04 | 1,896,600,000 |
| Aug 29, 2023 | 734.70 | 741.63 | 734.70 | 741.21 | 741.21 | 1,520,700,000 |
| Aug 25, 2023 | 735.44 | 735.44 | 733.46 | 733.67 | 733.67 | 2,710,700,000 |
| Aug 24, 2023 | 735.62 | 737.26 | 734.48 | 734.52 | 734.52 | 1,845,800,000 |
| Aug 23, 2023 | 732.79 | 735.09 | 732.60 | 734.47 | 734.47 | 1,193,500,000 |
| Aug 22, 2023 | 729.31 | 733.24 | 729.31 | 732.18 | 732.18 | 1,419,500,000 |
| Aug 21, 2023 | 733.86 | 733.86 | 729.21 | 729.21 | 729.21 | 1,707,500,000 |
| Aug 18, 2023 | 738.92 | 739.58 | 729.71 | 732.24 | 732.24 | 2,005,600,000 |
| Aug 17, 2023 | 747.92 | 748.12 | 740.12 | 740.12 | 740.12 | 1,403,800,000 |
| Aug 16, 2023 | 748.81 | 749.74 | 746.79 | 747.84 | 747.84 | 1,635,000,000 |
| Aug 15, 2023 | 756.23 | 756.23 | 749.69 | 749.93 | 749.93 | 1,949,400,000 |
| Aug 14, 2023 | 757.70 | 757.70 | 754.01 | 754.96 | 754.96 | 2,100,900,000 |
| Aug 11, 2023 | 757.87 | 758.50 | 755.60 | 756.57 | 756.57 | 2,111,000,000 |
| Aug 10, 2023 | 758.79 | 758.79 | 755.76 | 757.39 | 757.39 | 1,774,800,000 |
| Aug 9, 2023 | 759.44 | 761.12 | 757.61 | 757.98 | 757.98 | 2,387,800,000 |
| Aug 8, 2023 | 760.28 | 760.28 | 757.72 | 758.84 | 758.84 | 1,661,300,000 |
| Aug 7, 2023 | 763.73 | 763.73 | 759.47 | 759.63 | 759.63 | 1,469,000,000 |
| Aug 4, 2023 | 759.83 | 763.41 | 759.83 | 763.41 | 763.41 | 1,889,200,000 |
| Aug 3, 2023 | 758.96 | 760.43 | 757.26 | 759.54 | 759.54 | 2,168,000,000 |
| Aug 2, 2023 | 764.38 | 764.38 | 758.03 | 758.09 | 758.09 | 2,348,200,000 |
| Aug 1, 2023 | 765.63 | 766.03 | 762.07 | 764.63 | 764.63 | 2,618,000,000 |
| Jul 31, 2023 | 765.62 | 767.53 | 764.72 | 764.72 | 764.72 | 2,844,600,000 |
| Jul 28, 2023 | 768.69 | 768.86 | 765.38 | 766.23 | 766.23 | 2,408,800,000 |
| Jul 27, 2023 | 766.27 | 770.62 | 766.27 | 769.29 | 769.29 | 2,103,000,000 |
| Jul 26, 2023 | 765.38 | 766.51 | 764.62 | 766.15 | 766.15 | 2,575,800,000 |
| Jul 25, 2023 | 764.45 | 767.20 | 763.90 | 766.00 | 766.00 | 2,151,900,000 |
| Jul 24, 2023 | 766.24 | 766.24 | 763.27 | 763.60 | 763.60 | 1,586,300,000 |
| Jul 21, 2023 | 765.21 | 766.55 | 764.38 | 766.55 | 766.55 | 1,754,600,000 |
| Jul 20, 2023 | 765.10 | 766.81 | 764.27 | 764.29 | 764.29 | 2,934,400,000 |
| Jul 19, 2023 | 753.35 | 766.12 | 753.35 | 766.12 | 766.12 | 2,220,100,000 |
| Jul 18, 2023 | 749.56 | 754.36 | 749.45 | 754.36 | 754.36 | 1,478,100,000 |
| Jul 17, 2023 | 751.38 | 752.52 | 748.91 | 749.31 | 749.31 | 1,595,300,000 |
| Jul 14, 2023 | 749.00 | 752.63 | 749.00 | 750.78 | 750.78 | 1,443,900,000 |
| Jul 13, 2023 | 747.14 | 750.29 | 747.14 | 750.29 | 750.29 | 3,443,800,000 |
| Jul 12, 2023 | 739.03 | 746.42 | 738.36 | 746.39 | 746.39 | 2,071,200,000 |
| Jul 11, 2023 | 740.40 | 740.85 | 738.38 | 738.62 | 738.62 | 1,654,200,000 |
| Jul 10, 2023 | 741.75 | 741.75 | 738.72 | 738.72 | 738.72 | 1,887,200,000 |
| Jul 7, 2023 | 740.55 | 741.71 | 738.71 | 741.71 | 741.71 | 2,223,200,000 |
| Jul 6, 2023 | 752.26 | 752.26 | 740.36 | 740.86 | 740.86 | 2,266,300,000 |
| Jul 5, 2023 | 756.72 | 756.72 | 752.37 | 752.37 | 752.37 | 3,990,200,000 |
| Jul 4, 2023 | 754.18 | 756.44 | 753.15 | 756.44 | 756.44 | 3,180,000,000 |
| Jul 3, 2023 | 752.76 | 755.02 | 752.39 | 754.31 | 754.31 | 3,404,000,000 |
| Jun 30, 2023 | 751.00 | 754.15 | 750.13 | 753.51 | 753.51 | 3,424,900,000 |
| Jun 29, 2023 | 754.58 | 755.16 | 749.93 | 750.73 | 750.73 | 3,837,800,000 |
| Jun 28, 2023 | 757.13 | 757.13 | 754.93 | 756.60 | 756.60 | 3,307,600,000 |
| Jun 27, 2023 | 762.26 | 762.26 | 755.39 | 755.61 | 755.61 | 2,586,700,000 |
| Jun 26, 2023 | 767.68 | 767.68 | 760.86 | 760.86 | 760.86 | 4,277,600,000 |
| Jun 23, 2023 | 774.02 | 774.02 | 766.94 | 767.07 | 767.07 | 1,726,600,000 |
| Jun 22, 2023 | 782.75 | 782.75 | 773.44 | 773.44 | 773.44 | 1,855,800,000 |
| Jun 21, 2023 | 785.91 | 786.44 | 782.24 | 782.62 | 782.62 | 2,025,400,000 |
| Jun 20, 2023 | 789.02 | 789.31 | 785.18 | 785.18 | 785.18 | 2,123,700,000 |
| Jun 19, 2023 | 792.75 | 793.33 | 789.53 | 789.53 | 789.53 | 2,472,900,000 |
| Jun 16, 2023 | 792.34 | 794.96 | 791.83 | 792.59 | 792.59 | 3,949,100,000 |
| Jun 15, 2023 | 793.09 | 793.09 | 788.81 | 791.56 | 791.56 | 6,601,300,000 |
| Jun 14, 2023 | 794.80 | 795.62 | 792.85 | 794.19 | 794.19 | 2,597,900,000 |
| Jun 13, 2023 | 791.72 | 796.26 | 791.72 | 794.72 | 794.72 | 1,929,900,000 |
| Jun 12, 2023 | 794.07 | 794.93 | 792.48 | 792.48 | 792.48 | 1,571,300,000 |
| Jun 9, 2023 | 792.52 | 793.34 | 789.57 | 793.34 | 793.34 | 3,042,600,000 |
| Jun 8, 2023 | 793.52 | 793.52 | 791.86 | 792.90 | 792.90 | 2,320,000,000 |
| Jun 7, 2023 | 792.56 | 793.79 | 791.23 | 793.05 | 793.05 | 1,933,800,000 |
| Jun 6, 2023 | 791.47 | 792.57 | 790.73 | 792.57 | 792.57 | 2,410,500,000 |
| Jun 5, 2023 | 790.45 | 793.25 | 789.13 | 791.81 | 791.81 | 2,046,600,000 |
| Jun 2, 2023 | 782.72 | 790.72 | 782.72 | 789.58 | 789.58 | 1,665,200,000 |
| Jun 1, 2023 | 783.99 | 785.51 | 781.18 | 784.45 | 784.45 | 2,663,800,000 |
| May 31, 2023 | 786.90 | 786.90 | 780.48 | 782.77 | 782.77 | 2,853,000,000 |
| May 30, 2023 | 791.08 | 792.66 | 786.76 | 786.76 | 786.76 | 3,261,100,000 |
| May 26, 2023 | 793.39 | 795.30 | 790.01 | 791.71 | 791.71 | 3,652,500,000 |
| May 25, 2023 | 797.61 | 797.61 | 792.54 | 792.54 | 792.54 | 3,817,200,000 |
| May 24, 2023 | 807.78 | 807.94 | 795.84 | 796.47 | 796.47 | 1,961,100,000 |
| May 23, 2023 | 809.01 | 809.23 | 806.90 | 808.04 | 808.04 | 3,822,300,000 |
| May 22, 2023 | 811.82 | 811.82 | 807.28 | 808.21 | 808.21 | 2,797,700,000 |
| May 19, 2023 | 812.09 | 812.09 | 808.97 | 808.97 | 808.97 | 2,558,500,000 |
| May 18, 2023 | 808.83 | 812.07 | 808.83 | 809.94 | 809.94 | 2,971,500,000 |
| May 17, 2023 | 811.67 | 811.67 | 807.95 | 809.20 | 809.20 | 2,903,000,000 |
| May 16, 2023 | 815.09 | 816.44 | 811.50 | 812.04 | 812.04 | 3,663,300,000 |
| May 15, 2023 | 817.34 | 817.34 | 813.72 | 814.85 | 814.85 | 3,812,500,000 |
| May 12, 2023 | 815.84 | 816.96 | 814.96 | 816.96 | 816.96 | 2,259,300,000 |
| May 11, 2023 | 810.78 | 816.37 | 810.78 | 815.23 | 815.23 | 2,487,600,000 |
| May 10, 2023 | 829.38 | 829.38 | 825.19 | 825.19 | 825.19 | 2,068,100,000 |
| May 9, 2023 | 827.04 | 829.35 | 826.92 | 829.35 | 829.35 | 3,180,600,000 |
| May 5, 2023 | 827.59 | 828.79 | 825.81 | 828.79 | 828.79 | 2,828,100,000 |
| May 4, 2023 | 827.58 | 828.15 | 824.72 | 824.98 | 824.98 | 3,363,700,000 |
| May 3, 2023 | 826.25 | 829.39 | 826.25 | 828.28 | 828.28 | 2,892,400,000 |
| May 2, 2023 | 828.77 | 832.79 | 828.05 | 828.20 | 828.20 | 2,830,800,000 |
| Apr 28, 2023 | 821.84 | 830.10 | 821.84 | 829.94 | 829.94 | 3,200,800,000 |
| Apr 27, 2023 | 822.15 | 822.79 | 819.83 | 822.63 | 822.63 | 4,542,700,000 |
| Apr 26, 2023 | 823.61 | 823.61 | 819.32 | 821.84 | 821.84 | 4,664,200,000 |
| Apr 25, 2023 | 828.87 | 828.87 | 824.26 | 824.26 | 824.26 | 6,247,700,000 |
| Apr 24, 2023 | 827.31 | 830.30 | 827.31 | 828.85 | 828.85 | 8,472,300,000 |
| Apr 21, 2023 | 827.74 | 830.30 | 826.96 | 830.30 | 830.30 | 8,735,800,000 |
| Apr 20, 2023 | 830.24 | 830.92 | 828.66 | 829.23 | 829.23 | 4,096,100,000 |
| Apr 19, 2023 | 830.12 | 830.12 | 827.45 | 829.22 | 829.22 | 4,266,200,000 |
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%
^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%