NYSE - Delayed Quote • JPY
NYSE Arca Japan Index (^JPN)
At close: April 26 at 9:00 AM EDT
Currency in JPY 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 26, 2024 | 352.53 | 356.03 | 352.53 | 356.03 | 356.03 | - |
Apr 25, 2024 | 358.34 | 358.34 | 352.53 | 352.53 | 352.53 | - |
Apr 24, 2024 | 353.84 | 358.34 | 353.84 | 358.34 | 358.34 | - |
Apr 23, 2024 | 353.37 | 353.84 | 353.37 | 353.84 | 353.84 | - |
Apr 22, 2024 | 347.77 | 353.37 | 347.77 | 353.37 | 353.37 | - |
Apr 19, 2024 | 353.26 | 353.26 | 347.77 | 347.77 | 347.77 | - |
Apr 18, 2024 | 351.39 | 353.26 | 351.39 | 353.26 | 353.26 | - |
Apr 17, 2024 | 355.08 | 355.08 | 351.39 | 351.39 | 351.39 | - |
Apr 16, 2024 | 362.31 | 362.31 | 355.08 | 355.08 | 355.08 | - |
Apr 15, 2024 | 362.69 | 362.69 | 362.31 | 362.31 | 362.31 | - |
Apr 12, 2024 | 360.47 | 362.69 | 360.47 | 362.69 | 362.69 | - |
Apr 11, 2024 | 359.86 | 360.47 | 359.86 | 360.47 | 360.47 | - |
Apr 10, 2024 | 360.79 | 360.79 | 359.86 | 359.86 | 359.86 | - |
Apr 9, 2024 | 357.92 | 360.79 | 357.92 | 360.79 | 360.79 | - |
Apr 8, 2024 | 355.02 | 357.92 | 355.02 | 357.92 | 357.92 | - |
Apr 5, 2024 | 358.28 | 358.28 | 355.02 | 355.02 | 355.02 | - |
Apr 4, 2024 | 354.39 | 358.28 | 354.39 | 358.28 | 358.28 | - |
Apr 3, 2024 | 355.71 | 355.71 | 354.39 | 354.39 | 354.39 | - |
Apr 2, 2024 | 356.68 | 356.68 | 355.71 | 355.71 | 355.71 | - |
Apr 1, 2024 | 359.28 | 359.28 | 356.68 | 356.68 | 356.68 | - |
Mar 28, 2024 | 366.29 | 366.29 | 359.28 | 359.28 | 359.28 | - |
Mar 27, 2024 | 363.89 | 366.29 | 363.89 | 366.29 | 366.29 | - |
Mar 26, 2024 | 363.27 | 363.89 | 363.27 | 363.89 | 363.89 | - |
Mar 25, 2024 | 367.43 | 367.43 | 363.27 | 363.27 | 363.27 | - |
Mar 22, 2024 | 365.59 | 367.43 | 365.59 | 367.43 | 367.43 | - |
Mar 21, 2024 | 360.39 | 365.59 | 360.39 | 365.59 | 365.59 | - |
Mar 20, 2024 | 360.39 | 360.39 | 360.39 | 360.39 | 360.39 | - |
Mar 19, 2024 | 357.26 | 360.39 | 357.26 | 360.39 | 360.39 | - |
Mar 18, 2024 | 350.69 | 357.26 | 350.69 | 357.26 | 357.26 | - |
Mar 15, 2024 | 349.45 | 350.69 | 349.45 | 350.69 | 350.69 | - |
Mar 14, 2024 | 347.22 | 349.45 | 347.22 | 349.45 | 349.45 | - |
Mar 13, 2024 | 348.58 | 348.58 | 347.22 | 347.22 | 347.22 | - |
Mar 12, 2024 | 349.06 | 349.06 | 348.58 | 348.58 | 348.58 | - |
Mar 11, 2024 | 355.97 | 355.97 | 349.06 | 349.06 | 349.06 | - |
Mar 8, 2024 | 355.05 | 355.97 | 355.05 | 355.97 | 355.97 | - |
Mar 7, 2024 | 356.26 | 356.26 | 355.05 | 355.05 | 355.05 | - |
Mar 6, 2024 | 354.68 | 356.26 | 354.68 | 356.26 | 356.26 | - |
Mar 5, 2024 | 353.23 | 354.68 | 353.23 | 354.68 | 354.68 | - |
Mar 4, 2024 | 354.19 | 354.19 | 353.23 | 353.23 | 353.23 | - |
Mar 1, 2024 | 349.93 | 354.19 | 349.93 | 354.19 | 354.19 | - |
Feb 29, 2024 | 350.58 | 350.58 | 349.93 | 349.93 | 349.93 | - |
Feb 28, 2024 | 350.51 | 350.58 | 350.51 | 350.58 | 350.58 | - |
Feb 27, 2024 | 350.59 | 350.59 | 350.51 | 350.51 | 350.51 | - |
Feb 26, 2024 | 349.12 | 350.59 | 349.12 | 350.59 | 350.59 | - |
Feb 23, 2024 | 349.12 | 349.12 | 349.12 | 349.12 | 349.12 | - |
Feb 22, 2024 | 345.16 | 349.12 | 345.16 | 349.12 | 349.12 | - |
Feb 21, 2024 | 346.17 | 346.17 | 345.16 | 345.16 | 345.16 | - |
Feb 20, 2024 | 345.16 | 346.17 | 345.16 | 346.17 | 346.17 | - |
Feb 16, 2024 | 341.20 | 345.16 | 341.20 | 345.16 | 345.16 | - |
Feb 15, 2024 | 340.16 | 341.20 | 340.16 | 341.20 | 341.20 | - |
Feb 14, 2024 | 344.04 | 344.04 | 340.16 | 340.16 | 340.16 | - |
Feb 13, 2024 | 337.91 | 344.04 | 337.91 | 344.04 | 344.04 | - |
Feb 12, 2024 | 337.91 | 337.91 | 337.91 | 337.91 | 337.91 | - |
Feb 9, 2024 | 338.52 | 338.52 | 337.91 | 337.91 | 337.91 | - |
Feb 8, 2024 | 337.89 | 338.52 | 337.89 | 338.52 | 338.52 | - |
Feb 7, 2024 | 337.57 | 337.89 | 337.57 | 337.89 | 337.89 | - |
Feb 6, 2024 | 339.72 | 339.72 | 337.57 | 337.57 | 337.57 | - |
Feb 5, 2024 | 337.29 | 339.72 | 337.29 | 339.72 | 339.72 | - |
Feb 2, 2024 | 336.15 | 337.29 | 336.15 | 337.29 | 337.29 | - |
Feb 1, 2024 | 338.01 | 338.01 | 336.15 | 336.15 | 336.15 | - |
Jan 31, 2024 | 334.49 | 338.01 | 334.49 | 338.01 | 338.01 | - |
Jan 30, 2024 | 334.79 | 334.79 | 334.49 | 334.49 | 334.49 | - |
Jan 29, 2024 | 331.24 | 334.79 | 331.24 | 334.79 | 334.79 | - |
Jan 26, 2024 | 334.92 | 334.92 | 331.24 | 331.24 | 331.24 | - |
Jan 25, 2024 | 334.31 | 334.92 | 334.31 | 334.92 | 334.92 | - |
Jan 24, 2024 | 336.76 | 336.76 | 334.31 | 334.31 | 334.31 | - |
Jan 23, 2024 | 336.98 | 336.98 | 336.76 | 336.76 | 336.76 | - |
Jan 22, 2024 | 332.37 | 336.98 | 332.37 | 336.98 | 336.98 | - |
Jan 19, 2024 | 330.07 | 332.37 | 330.07 | 332.37 | 332.37 | - |
Jan 18, 2024 | 330.78 | 330.78 | 330.07 | 330.07 | 330.07 | - |
Jan 17, 2024 | 332.68 | 332.68 | 330.78 | 330.78 | 330.78 | - |
Jan 16, 2024 | 332.02 | 332.68 | 332.02 | 332.68 | 332.68 | - |
Jan 12, 2024 | 330.37 | 332.02 | 330.37 | 332.02 | 332.02 | - |
Jan 11, 2024 | 325.98 | 330.37 | 325.98 | 330.37 | 330.37 | - |
Jan 10, 2024 | 322.26 | 325.98 | 322.26 | 325.98 | 325.98 | - |
Jan 9, 2024 | 319.47 | 322.26 | 319.47 | 322.26 | 322.26 | - |
Jan 8, 2024 | 319.47 | 319.47 | 319.47 | 319.47 | 319.47 | - |
Jan 5, 2024 | 317.68 | 319.47 | 317.68 | 319.47 | 319.47 | - |
Jan 4, 2024 | 314.78 | 317.68 | 314.78 | 317.68 | 317.68 | - |
Jan 3, 2024 | 314.78 | 314.78 | 314.78 | 314.78 | 314.78 | - |
Jan 2, 2024 | 314.78 | 314.78 | 314.78 | 314.78 | 314.78 | - |
Dec 29, 2023 | 314.39 | 314.78 | 314.39 | 314.78 | 314.78 | - |
Dec 28, 2023 | 315.36 | 315.36 | 314.39 | 314.39 | 314.39 | - |
Dec 27, 2023 | 311.77 | 315.36 | 311.77 | 315.36 | 315.36 | - |
Dec 26, 2023 | 311.84 | 311.84 | 311.77 | 311.77 | 311.77 | - |
Dec 22, 2023 | 310.17 | 311.84 | 310.17 | 311.84 | 311.84 | - |
Dec 21, 2023 | 312.82 | 312.82 | 310.17 | 310.17 | 310.17 | - |
Dec 20, 2023 | 309.99 | 312.82 | 309.99 | 312.82 | 312.82 | - |
Dec 19, 2023 | 307.72 | 309.99 | 307.72 | 309.99 | 309.99 | - |
Dec 18, 2023 | 309.73 | 309.73 | 307.72 | 307.72 | 307.72 | - |
Dec 15, 2023 | 308.50 | 309.73 | 308.50 | 309.73 | 309.73 | - |
Dec 14, 2023 | 312.42 | 312.42 | 308.50 | 308.50 | 308.50 | - |
Dec 13, 2023 | 313.42 | 313.42 | 312.42 | 312.42 | 312.42 | - |
Dec 12, 2023 | 313.62 | 313.62 | 313.42 | 313.42 | 313.42 | - |
Dec 11, 2023 | 309.11 | 313.62 | 309.11 | 313.62 | 313.62 | - |
Dec 8, 2023 | 313.46 | 313.46 | 309.11 | 309.11 | 309.11 | - |
Dec 7, 2023 | 317.32 | 317.32 | 313.46 | 313.46 | 313.46 | - |
Dec 6, 2023 | 311.52 | 317.32 | 311.52 | 317.32 | 317.32 | - |
Dec 5, 2023 | 313.45 | 313.45 | 311.52 | 311.52 | 311.52 | - |
Dec 4, 2023 | 315.62 | 315.62 | 313.45 | 313.45 | 313.45 | - |
Dec 1, 2023 | 314.56 | 315.62 | 314.56 | 315.62 | 315.62 | - |
Nov 30, 2023 | 313.09 | 314.56 | 313.09 | 314.56 | 314.56 | - |
Nov 29, 2023 | 315.13 | 315.13 | 313.09 | 313.09 | 313.09 | - |
Nov 28, 2023 | 315.68 | 315.68 | 315.13 | 315.13 | 315.13 | - |
Nov 27, 2023 | 317.43 | 317.43 | 315.68 | 315.68 | 315.68 | - |
Nov 24, 2023 | 315.00 | 317.43 | 315.00 | 317.43 | 317.43 | - |
Nov 22, 2023 | 313.50 | 315.00 | 313.50 | 315.00 | 315.00 | - |
Nov 21, 2023 | 314.52 | 314.52 | 313.50 | 313.50 | 313.50 | - |
Nov 20, 2023 | 317.09 | 317.09 | 314.52 | 314.52 | 314.52 | - |
Nov 17, 2023 | 313.93 | 317.09 | 313.93 | 317.09 | 317.09 | - |
Nov 16, 2023 | 315.27 | 315.27 | 313.93 | 313.93 | 313.93 | - |
Nov 15, 2023 | 311.82 | 315.27 | 311.82 | 315.27 | 315.27 | - |
Nov 14, 2023 | 311.28 | 311.82 | 311.28 | 311.82 | 311.82 | - |
Nov 13, 2023 | 310.82 | 311.28 | 310.82 | 311.28 | 311.28 | - |
Nov 10, 2023 | 309.29 | 310.82 | 309.29 | 310.82 | 310.82 | - |
Nov 9, 2023 | 305.71 | 309.29 | 305.71 | 309.29 | 309.29 | - |
Nov 8, 2023 | 309.26 | 309.26 | 305.71 | 305.71 | 305.71 | - |
Nov 7, 2023 | 314.07 | 314.07 | 309.26 | 309.26 | 309.26 | - |
Nov 6, 2023 | 308.74 | 314.07 | 308.74 | 314.07 | 314.07 | - |
Nov 3, 2023 | 308.74 | 308.74 | 308.74 | 308.74 | 308.74 | - |
Nov 2, 2023 | 307.92 | 308.74 | 307.92 | 308.74 | 308.74 | - |
Nov 1, 2023 | 301.30 | 307.92 | 301.30 | 307.92 | 307.92 | - |
Oct 31, 2023 | 298.26 | 301.30 | 298.26 | 301.30 | 301.30 | - |
Oct 30, 2023 | 301.63 | 301.63 | 298.26 | 298.26 | 298.26 | - |
Oct 27, 2023 | 296.42 | 301.63 | 296.42 | 301.63 | 301.63 | - |
Oct 26, 2023 | 299.99 | 299.99 | 296.42 | 296.42 | 296.42 | - |
Oct 25, 2023 | 298.63 | 299.99 | 298.63 | 299.99 | 299.99 | - |
Oct 24, 2023 | 298.59 | 298.63 | 298.59 | 298.63 | 298.63 | - |
Oct 23, 2023 | 300.60 | 300.60 | 298.59 | 298.59 | 298.59 | - |
Oct 20, 2023 | 301.78 | 301.78 | 300.60 | 300.60 | 300.60 | - |
Oct 19, 2023 | 305.48 | 305.48 | 301.78 | 301.78 | 301.78 | - |
Oct 18, 2023 | 305.27 | 305.48 | 305.27 | 305.48 | 305.48 | - |
Oct 17, 2023 | 303.08 | 305.27 | 303.08 | 305.27 | 305.27 | - |
Oct 16, 2023 | 307.93 | 307.93 | 303.08 | 303.08 | 303.08 | - |
Oct 13, 2023 | 312.41 | 312.41 | 307.93 | 307.93 | 307.93 | - |
Oct 12, 2023 | 308.53 | 312.41 | 308.53 | 312.41 | 312.41 | - |
Oct 11, 2023 | 309.35 | 309.35 | 308.53 | 308.53 | 308.53 | - |
Oct 10, 2023 | 302.51 | 309.35 | 302.51 | 309.35 | 309.35 | - |
Oct 9, 2023 | 302.51 | 302.51 | 302.51 | 302.51 | 302.51 | - |
Oct 6, 2023 | 301.98 | 302.51 | 301.98 | 302.51 | 302.51 | - |
Oct 5, 2023 | 296.45 | 301.98 | 296.45 | 301.98 | 301.98 | - |
Oct 4, 2023 | 303.72 | 303.72 | 296.45 | 296.45 | 296.45 | - |
Oct 3, 2023 | 309.77 | 309.77 | 303.72 | 303.72 | 303.72 | - |
Oct 2, 2023 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | - |
Sep 29, 2023 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | - |
Sep 28, 2023 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | - |
Sep 27, 2023 | 309.15 | 309.77 | 309.15 | 309.77 | 309.77 | - |
Sep 26, 2023 | 310.80 | 310.80 | 309.15 | 309.15 | 309.15 | - |
Sep 25, 2023 | 309.40 | 310.80 | 309.40 | 310.80 | 310.80 | - |
Sep 22, 2023 | 310.94 | 310.94 | 309.40 | 309.40 | 309.40 | - |
Sep 21, 2023 | 314.09 | 314.09 | 310.94 | 310.94 | 310.94 | - |
Sep 20, 2023 | 316.70 | 316.70 | 314.09 | 314.09 | 314.09 | - |
Sep 19, 2023 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | - |
Sep 18, 2023 | 316.38 | 316.38 | 316.38 | 316.38 | 316.38 | - |
Sep 15, 2023 | 316.38 | 316.38 | 316.38 | 316.38 | 316.38 | - |
Sep 14, 2023 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
Sep 13, 2023 | 310.09 | 310.09 | 309.93 | 309.93 | 309.93 | - |
Sep 12, 2023 | 307.97 | 310.09 | 307.97 | 310.09 | 310.09 | - |
Sep 11, 2023 | 308.29 | 308.29 | 307.97 | 307.97 | 307.97 | - |
Sep 8, 2023 | 311.33 | 311.33 | 308.29 | 308.29 | 308.29 | - |
Sep 7, 2023 | 312.76 | 312.76 | 311.33 | 311.33 | 311.33 | - |
Sep 6, 2023 | 311.25 | 312.76 | 311.25 | 312.76 | 312.76 | - |
Sep 5, 2023 | 307.41 | 311.25 | 307.41 | 311.25 | 311.25 | - |
Sep 1, 2023 | 305.06 | 307.41 | 305.06 | 307.41 | 307.41 | - |
Aug 31, 2023 | 302.86 | 305.06 | 302.86 | 305.06 | 305.06 | - |
Aug 30, 2023 | 301.84 | 302.86 | 301.84 | 302.86 | 302.86 | - |
Aug 29, 2023 | 301.22 | 301.84 | 301.22 | 301.84 | 301.84 | - |
Aug 28, 2023 | 296.53 | 301.22 | 296.53 | 301.22 | 301.22 | - |
Aug 25, 2023 | 299.50 | 299.50 | 296.53 | 296.53 | 296.53 | - |
Aug 24, 2023 | 298.09 | 299.50 | 298.09 | 299.50 | 299.50 | - |
Aug 23, 2023 | 296.30 | 298.09 | 296.30 | 298.09 | 298.09 | - |
Aug 22, 2023 | 293.51 | 296.30 | 293.51 | 296.30 | 296.30 | - |
Aug 21, 2023 | 292.71 | 293.51 | 292.71 | 293.51 | 293.51 | - |
Aug 18, 2023 | 294.61 | 294.61 | 292.71 | 292.71 | 292.71 | - |
Aug 17, 2023 | 296.16 | 296.16 | 294.61 | 294.61 | 294.61 | - |
Aug 16, 2023 | 299.96 | 299.96 | 296.16 | 296.16 | 296.16 | - |
Aug 15, 2023 | 299.21 | 299.96 | 299.21 | 299.96 | 299.96 | - |
Aug 14, 2023 | 301.97 | 301.97 | 299.21 | 299.21 | 299.21 | - |
Aug 11, 2023 | 301.97 | 301.97 | 301.97 | 301.97 | 301.97 | - |
Aug 10, 2023 | 298.84 | 301.97 | 298.84 | 301.97 | 301.97 | - |
Aug 9, 2023 | 300.54 | 300.54 | 298.84 | 298.84 | 298.84 | - |
Aug 8, 2023 | 298.28 | 300.54 | 298.28 | 300.54 | 300.54 | - |
Aug 7, 2023 | 297.27 | 298.28 | 297.27 | 298.28 | 298.28 | - |
Aug 4, 2023 | 296.51 | 297.27 | 296.51 | 297.27 | 297.27 | - |
Aug 3, 2023 | 301.44 | 301.44 | 296.51 | 296.51 | 296.51 | - |
Aug 2, 2023 | 306.35 | 306.35 | 301.44 | 301.44 | 301.44 | - |
Aug 1, 2023 | 303.86 | 306.35 | 303.86 | 306.35 | 306.35 | - |
Jul 31, 2023 | 299.69 | 303.86 | 299.69 | 303.86 | 303.86 | - |
Jul 28, 2023 | 300.48 | 300.48 | 299.69 | 299.69 | 299.69 | - |
Jul 27, 2023 | 299.35 | 300.48 | 299.35 | 300.48 | 300.48 | - |
Jul 26, 2023 | 299.89 | 299.89 | 299.35 | 299.35 | 299.35 | - |
Jul 25, 2023 | 298.71 | 299.89 | 298.71 | 299.89 | 299.89 | - |
Jul 24, 2023 | 296.30 | 298.71 | 296.30 | 298.71 | 298.71 | - |
Jul 21, 2023 | 295.82 | 296.30 | 295.82 | 296.30 | 296.30 | - |
Jul 20, 2023 | 298.12 | 298.12 | 295.82 | 295.82 | 295.82 | - |
Jul 19, 2023 | 294.66 | 298.12 | 294.66 | 298.12 | 298.12 | - |
Jul 18, 2023 | 293.30 | 294.66 | 293.30 | 294.66 | 294.66 | - |
Jul 17, 2023 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
Jul 14, 2023 | 293.47 | 293.47 | 293.30 | 293.30 | 293.30 | - |
Jul 13, 2023 | 291.28 | 293.47 | 291.28 | 293.47 | 293.47 | - |
Jul 12, 2023 | 293.38 | 293.38 | 291.28 | 291.28 | 291.28 | - |
Jul 11, 2023 | 294.01 | 294.01 | 293.38 | 293.38 | 293.38 | - |
Jul 10, 2023 | 295.75 | 295.75 | 294.01 | 294.01 | 294.01 | - |
Jul 7, 2023 | 298.57 | 298.57 | 295.75 | 295.75 | 295.75 | - |
Jul 6, 2023 | 301.93 | 301.93 | 298.57 | 298.57 | 298.57 | - |
Jul 5, 2023 | 303.96 | 303.96 | 301.93 | 301.93 | 301.93 | - |
Jul 3, 2023 | 299.18 | 303.96 | 299.18 | 303.96 | 303.96 | - |
Jun 30, 2023 | 299.76 | 299.76 | 299.18 | 299.18 | 299.18 | - |
Jun 29, 2023 | 300.61 | 300.61 | 299.76 | 299.76 | 299.76 | - |
Jun 28, 2023 | 295.24 | 300.61 | 295.24 | 300.61 | 300.61 | - |
Jun 27, 2023 | 296.05 | 296.05 | 295.24 | 295.24 | 295.24 | - |
Jun 26, 2023 | 296.57 | 296.57 | 296.05 | 296.05 | 296.05 | - |
Jun 23, 2023 | 300.35 | 300.35 | 296.57 | 296.57 | 296.57 | - |
Jun 22, 2023 | 300.44 | 300.44 | 300.35 | 300.35 | 300.35 | - |
Jun 21, 2023 | 298.78 | 300.44 | 298.78 | 300.44 | 300.44 | - |
Jun 20, 2023 | 301.31 | 301.31 | 298.78 | 298.78 | 298.78 | - |
Jun 16, 2023 | 301.04 | 301.31 | 301.04 | 301.31 | 301.31 | - |
Jun 15, 2023 | 301.35 | 301.35 | 301.04 | 301.04 | 301.04 | - |
Jun 14, 2023 | 297.43 | 301.35 | 297.43 | 301.35 | 301.35 | - |
Jun 13, 2023 | 294.60 | 297.43 | 294.60 | 297.43 | 297.43 | - |
Jun 12, 2023 | 293.02 | 294.60 | 293.02 | 294.60 | 294.60 | - |
Jun 9, 2023 | 289.10 | 293.02 | 289.10 | 293.02 | 293.02 | - |
Jun 8, 2023 | 290.53 | 290.53 | 289.10 | 289.10 | 289.10 | - |
Jun 7, 2023 | 294.48 | 294.48 | 290.53 | 290.53 | 290.53 | - |
Jun 6, 2023 | 292.35 | 294.48 | 292.35 | 294.48 | 294.48 | - |
Jun 5, 2023 | 287.10 | 292.35 | 287.10 | 292.35 | 292.35 | - |
Jun 2, 2023 | 282.93 | 287.10 | 282.93 | 287.10 | 287.10 | - |
Jun 1, 2023 | 280.75 | 282.93 | 280.75 | 282.93 | 282.93 | - |
May 31, 2023 | 284.45 | 284.45 | 280.75 | 280.75 | 280.75 | - |
May 30, 2023 | 282.54 | 284.45 | 282.54 | 284.45 | 284.45 | - |
May 26, 2023 | 282.00 | 282.54 | 282.00 | 282.54 | 282.54 | - |
May 25, 2023 | 282.03 | 282.03 | 282.00 | 282.00 | 282.00 | - |
May 24, 2023 | 284.00 | 284.00 | 282.03 | 282.03 | 282.03 | - |
May 23, 2023 | 284.99 | 284.99 | 284.00 | 284.00 | 284.00 | - |
May 22, 2023 | 282.16 | 284.99 | 282.16 | 284.99 | 284.99 | - |
May 19, 2023 | 281.87 | 282.16 | 281.87 | 282.16 | 282.16 | - |
May 18, 2023 | 279.34 | 281.87 | 279.34 | 281.87 | 281.87 | - |
May 17, 2023 | 278.44 | 279.34 | 278.44 | 279.34 | 279.34 | - |
May 16, 2023 | 277.62 | 278.44 | 277.62 | 278.44 | 278.44 | - |
May 15, 2023 | 274.56 | 277.62 | 274.56 | 277.62 | 277.62 | - |
May 12, 2023 | 272.95 | 274.56 | 272.95 | 274.56 | 274.56 | - |
May 11, 2023 | 274.61 | 274.61 | 272.95 | 272.95 | 272.95 | - |
May 10, 2023 | 275.68 | 275.68 | 274.61 | 274.61 | 274.61 | - |
May 9, 2023 | 272.58 | 275.68 | 272.58 | 275.68 | 275.68 | - |
May 8, 2023 | 272.75 | 272.75 | 272.58 | 272.58 | 272.58 | - |
May 5, 2023 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
May 4, 2023 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
May 3, 2023 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
May 2, 2023 | 273.33 | 273.33 | 272.75 | 272.75 | 272.75 | - |
May 1, 2023 | 270.13 | 273.33 | 270.13 | 273.33 | 273.33 | - |
Apr 28, 2023 | 266.02 | 270.13 | 266.02 | 270.13 | 270.13 | - |
Apr 27, 2023 | 265.46 | 266.02 | 265.46 | 266.02 | 266.02 | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
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
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^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
3,963.07
+2.68%