Johannesburg - Delayed Quote • USD
Top 40 USD Net TRI Index (^JN0U.JO)
At close: 5:58 PM GMT+2
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 9, 2024 | 4,102.36 | 4,161.56 | 4,087.90 | 4,153.02 | 4,153.02 | - |
| May 8, 2024 | 4,098.27 | 4,134.49 | 4,068.95 | 4,134.49 | 4,134.49 | - |
| May 7, 2024 | 4,104.43 | 4,133.11 | 4,104.43 | 4,125.77 | 4,125.77 | - |
| May 6, 2024 | 4,087.66 | 4,161.59 | 4,087.66 | 4,123.88 | 4,123.88 | - |
| May 3, 2024 | 4,050.83 | 4,141.05 | 4,050.79 | 4,084.75 | 4,084.75 | - |
| May 2, 2024 | 4,048.19 | 4,110.48 | 4,017.95 | 4,039.24 | 4,039.24 | - |
| Apr 30, 2024 | 4,049.47 | 4,064.00 | 3,990.56 | 3,990.56 | 3,990.56 | - |
| Apr 29, 2024 | 3,969.92 | 4,059.34 | 3,968.96 | 4,059.33 | 4,059.33 | - |
| Apr 26, 2024 | 3,864.93 | 3,984.85 | 3,861.13 | 3,963.07 | 3,963.07 | - |
| Apr 25, 2024 | 3,850.31 | 3,892.06 | 3,825.19 | 3,859.70 | 3,859.70 | - |
| Apr 24, 2024 | 3,832.12 | 3,865.50 | 3,819.51 | 3,832.19 | 3,832.19 | - |
| Apr 23, 2024 | 3,773.66 | 3,836.59 | 3,768.37 | 3,822.59 | 3,822.59 | - |
| Apr 22, 2024 | 3,788.02 | 3,820.13 | 3,767.27 | 3,788.26 | 3,788.26 | - |
| Apr 19, 2024 | 3,765.72 | 3,790.89 | 3,715.16 | 3,782.19 | 3,782.19 | - |
| Apr 18, 2024 | 3,794.03 | 3,813.65 | 3,761.19 | 3,771.77 | 3,771.77 | - |
| Apr 17, 2024 | 3,779.87 | 3,814.00 | 3,749.88 | 3,774.69 | 3,774.69 | - |
| Apr 16, 2024 | 3,851.44 | 3,852.06 | 3,767.05 | 3,778.29 | 3,778.29 | - |
| Apr 15, 2024 | 3,950.87 | 3,951.67 | 3,854.00 | 3,861.02 | 3,861.02 | - |
| Apr 12, 2024 | 3,955.44 | 4,008.43 | 3,905.32 | 3,925.87 | 3,925.87 | - |
| Apr 11, 2024 | 3,960.76 | 3,979.30 | 3,924.51 | 3,953.99 | 3,953.99 | - |
| Apr 10, 2024 | 4,028.86 | 4,068.01 | 3,937.68 | 3,973.22 | 3,973.22 | - |
| Apr 9, 2024 | 3,996.24 | 4,071.87 | 3,995.16 | 4,030.52 | 4,030.52 | - |
| Apr 8, 2024 | 3,956.46 | 4,014.04 | 3,952.60 | 3,989.03 | 3,989.03 | - |
| Apr 5, 2024 | 3,983.53 | 3,983.53 | 3,921.39 | 3,952.50 | 3,952.50 | - |
| Apr 4, 2024 | 3,916.73 | 3,992.22 | 3,912.28 | 3,989.41 | 3,989.41 | - |
| Apr 3, 2024 | 3,903.65 | 3,911.09 | 3,858.85 | 3,901.68 | 3,901.68 | - |
| Apr 2, 2024 | 3,880.07 | 3,923.12 | 3,879.63 | 3,907.19 | 3,907.19 | - |
| Mar 28, 2024 | 3,841.01 | 3,879.75 | 3,819.24 | 3,879.75 | 3,879.75 | - |
| Mar 27, 2024 | 3,820.03 | 3,858.80 | 3,811.52 | 3,851.76 | 3,851.76 | - |
| Mar 26, 2024 | 3,819.85 | 3,837.81 | 3,801.03 | 3,814.24 | 3,814.24 | - |
| Mar 25, 2024 | 3,795.30 | 3,835.80 | 3,771.94 | 3,808.68 | 3,808.68 | - |
| Mar 22, 2024 | 3,754.72 | 3,809.16 | 3,752.07 | 3,796.88 | 3,796.88 | - |
| Mar 20, 2024 | 3,723.19 | 3,787.66 | 3,720.04 | 3,780.00 | 3,780.00 | - |
| Mar 19, 2024 | 3,748.89 | 3,751.11 | 3,703.71 | 3,727.99 | 3,727.99 | - |
| Mar 18, 2024 | 3,818.39 | 3,848.79 | 3,749.59 | 3,754.66 | 3,754.66 | - |
| Mar 15, 2024 | 3,846.60 | 3,866.45 | 3,821.55 | 3,824.75 | 3,824.75 | - |
| Mar 14, 2024 | 3,927.01 | 3,930.17 | 3,836.21 | 3,843.55 | 3,843.55 | - |
| Mar 13, 2024 | 3,864.06 | 3,935.20 | 3,845.67 | 3,935.20 | 3,935.20 | - |
| Mar 12, 2024 | 3,866.67 | 3,927.38 | 3,846.59 | 3,869.05 | 3,869.05 | - |
| Mar 11, 2024 | 3,858.79 | 3,874.03 | 3,833.27 | 3,870.05 | 3,870.05 | - |
| Mar 8, 2024 | 3,864.38 | 3,900.53 | 3,848.90 | 3,869.13 | 3,869.13 | - |
| Mar 7, 2024 | 3,829.78 | 3,859.13 | 3,791.90 | 3,859.13 | 3,859.13 | - |
| Mar 6, 2024 | 3,730.77 | 3,835.74 | 3,729.65 | 3,835.74 | 3,835.74 | - |
| Mar 5, 2024 | 3,729.50 | 3,748.10 | 3,701.96 | 3,735.39 | 3,735.39 | - |
| Mar 4, 2024 | 3,732.42 | 3,792.44 | 3,731.54 | 3,741.09 | 3,741.09 | - |
| Mar 1, 2024 | 3,721.51 | 3,733.31 | 3,686.52 | 3,732.46 | 3,732.46 | - |
| Feb 29, 2024 | 3,679.12 | 3,729.07 | 3,678.56 | 3,717.83 | 3,717.83 | - |
| Feb 28, 2024 | 3,744.04 | 3,744.92 | 3,673.35 | 3,673.35 | 3,673.35 | - |
| Feb 27, 2024 | 3,747.20 | 3,771.53 | 3,726.44 | 3,763.33 | 3,763.33 | - |
| Feb 26, 2024 | 3,779.08 | 3,782.87 | 3,717.97 | 3,740.29 | 3,740.29 | - |
| Feb 23, 2024 | 3,800.18 | 3,805.52 | 3,747.87 | 3,773.73 | 3,773.73 | - |
| Feb 22, 2024 | 3,783.35 | 3,845.34 | 3,782.27 | 3,793.14 | 3,793.14 | - |
| Feb 21, 2024 | 3,784.34 | 3,807.78 | 3,754.72 | 3,782.97 | 3,782.97 | - |
| Feb 20, 2024 | 3,798.66 | 3,798.66 | 3,738.65 | 3,779.71 | 3,779.71 | - |
| Feb 19, 2024 | 3,827.38 | 3,830.45 | 3,790.02 | 3,799.72 | 3,799.72 | - |
| Feb 16, 2024 | 3,788.31 | 3,844.89 | 3,786.93 | 3,825.63 | 3,825.63 | - |
| Feb 15, 2024 | 3,752.22 | 3,787.95 | 3,731.81 | 3,782.01 | 3,782.01 | - |
| Feb 14, 2024 | 3,747.89 | 3,752.97 | 3,704.52 | 3,746.47 | 3,746.47 | - |
| Feb 13, 2024 | 3,823.98 | 3,847.36 | 3,739.09 | 3,739.09 | 3,739.09 | - |
| Feb 12, 2024 | 3,772.93 | 3,815.74 | 3,763.72 | 3,812.33 | 3,812.33 | - |
| Feb 9, 2024 | 3,813.72 | 3,819.36 | 3,770.52 | 3,773.10 | 3,773.10 | - |
| Feb 8, 2024 | 3,857.79 | 3,858.03 | 3,804.77 | 3,805.63 | 3,805.63 | - |
| Feb 7, 2024 | 3,877.02 | 3,889.71 | 3,845.40 | 3,850.91 | 3,850.91 | - |
| Feb 6, 2024 | 3,821.15 | 3,876.67 | 3,820.54 | 3,875.78 | 3,875.78 | - |
| Feb 5, 2024 | 3,858.39 | 3,859.19 | 3,796.14 | 3,801.64 | 3,801.64 | - |
| Feb 2, 2024 | 3,924.18 | 3,983.94 | 3,854.88 | 3,858.33 | 3,858.33 | - |
| Feb 1, 2024 | 3,904.08 | 3,925.55 | 3,832.60 | 3,925.55 | 3,925.55 | - |
| Jan 31, 2024 | 3,885.57 | 3,932.14 | 3,860.99 | 3,932.14 | 3,932.14 | - |
| Jan 30, 2024 | 3,879.00 | 3,899.11 | 3,857.21 | 3,882.42 | 3,882.42 | - |
| Jan 29, 2024 | 3,925.33 | 3,929.64 | 3,877.52 | 3,877.52 | 3,877.52 | - |
| Jan 26, 2024 | 3,845.80 | 3,935.04 | 3,803.94 | 3,933.78 | 3,933.78 | - |
| Jan 25, 2024 | 3,868.75 | 3,883.46 | 3,842.53 | 3,847.32 | 3,847.32 | - |
| Jan 24, 2024 | 3,795.55 | 3,893.89 | 3,787.78 | 3,870.43 | 3,870.43 | - |
| Jan 23, 2024 | 3,723.91 | 3,788.02 | 3,723.00 | 3,779.99 | 3,779.99 | - |
| Jan 22, 2024 | 3,740.73 | 3,743.08 | 3,682.48 | 3,699.35 | 3,699.35 | - |
| Jan 19, 2024 | 3,742.77 | 3,781.98 | 3,722.91 | 3,747.91 | 3,747.91 | - |
| Jan 18, 2024 | 3,700.96 | 3,766.18 | 3,698.94 | 3,742.40 | 3,742.40 | - |
| Jan 17, 2024 | 3,763.30 | 3,763.35 | 3,667.02 | 3,668.55 | 3,668.55 | - |
| Jan 16, 2024 | 3,849.61 | 3,851.80 | 3,775.11 | 3,775.11 | 3,775.11 | - |
| Jan 15, 2024 | 3,915.74 | 3,918.99 | 3,855.63 | 3,866.73 | 3,866.73 | - |
| Jan 12, 2024 | 3,895.63 | 3,938.69 | 3,869.08 | 3,926.17 | 3,926.17 | - |
| Jan 11, 2024 | 3,872.38 | 3,922.47 | 3,865.19 | 3,879.55 | 3,879.55 | - |
| Jan 10, 2024 | 3,863.43 | 3,893.70 | 3,850.59 | 3,867.15 | 3,867.15 | - |
| Jan 9, 2024 | 3,911.06 | 3,934.48 | 3,875.25 | 3,875.25 | 3,875.25 | - |
| Jan 8, 2024 | 3,914.30 | 3,914.48 | 3,851.66 | 3,914.12 | 3,914.12 | - |
| Jan 5, 2024 | 3,910.77 | 3,933.89 | 3,832.10 | 3,933.89 | 3,933.89 | - |
| Jan 4, 2024 | 3,920.06 | 3,968.55 | 3,902.01 | 3,916.72 | 3,916.72 | - |
| Jan 3, 2024 | 4,023.71 | 4,025.36 | 3,893.86 | 3,893.86 | 3,893.86 | - |
| Jan 2, 2024 | 4,138.95 | 4,139.38 | 4,006.13 | 4,012.05 | 4,012.05 | - |
| Dec 29, 2023 | 4,079.81 | 4,143.68 | 4,058.63 | 4,143.68 | 4,143.68 | - |
| Dec 28, 2023 | 4,112.16 | 4,146.74 | 4,052.71 | 4,080.58 | 4,080.58 | - |
| Dec 27, 2023 | 3,934.95 | 4,118.82 | 3,930.82 | 4,118.82 | 4,118.82 | - |
| Dec 22, 2023 | 4,045.41 | 4,052.22 | 3,949.45 | 3,949.59 | 3,949.59 | - |
| Dec 21, 2023 | 4,038.37 | 4,065.75 | 3,998.50 | 4,060.12 | 4,060.12 | - |
| Dec 20, 2023 | 4,026.09 | 4,079.73 | 4,011.00 | 4,045.61 | 4,045.61 | - |
| Dec 19, 2023 | 3,953.71 | 4,029.87 | 3,930.17 | 4,029.87 | 4,029.87 | - |
| Dec 18, 2023 | 4,063.06 | 4,063.84 | 3,934.50 | 3,934.50 | 3,934.50 | - |
| Dec 14, 2023 | 3,832.04 | 4,057.28 | 3,831.80 | 4,057.28 | 4,057.28 | - |
| Dec 13, 2023 | 3,761.31 | 3,783.22 | 3,740.25 | 3,755.51 | 3,755.51 | - |
| Dec 12, 2023 | 3,838.27 | 3,882.69 | 3,749.48 | 3,749.48 | 3,749.48 | - |
| Dec 11, 2023 | 3,831.16 | 3,832.15 | 3,778.18 | 3,811.32 | 3,811.32 | - |
| Dec 8, 2023 | 3,933.27 | 3,939.88 | 3,833.13 | 3,842.85 | 3,842.85 | - |
| Dec 7, 2023 | 3,933.22 | 3,956.30 | 3,898.41 | 3,924.60 | 3,924.60 | - |
| Dec 6, 2023 | 3,928.27 | 3,972.90 | 3,925.26 | 3,949.88 | 3,949.88 | - |
| Dec 5, 2023 | 3,996.10 | 3,997.63 | 3,908.35 | 3,918.03 | 3,918.03 | - |
| Dec 4, 2023 | 4,017.87 | 4,032.48 | 3,990.55 | 3,990.55 | 3,990.55 | - |
| Dec 1, 2023 | 3,974.41 | 4,041.31 | 3,955.61 | 4,020.83 | 4,020.83 | - |
| Nov 30, 2023 | 3,988.04 | 4,016.77 | 3,950.73 | 3,950.73 | 3,950.73 | - |
| Nov 29, 2023 | 4,032.39 | 4,048.31 | 4,005.48 | 4,005.48 | 4,005.48 | - |
| Nov 28, 2023 | 3,996.71 | 4,007.39 | 3,963.40 | 4,007.39 | 4,007.39 | - |
| Nov 27, 2023 | 3,983.42 | 4,019.69 | 3,964.24 | 3,983.18 | 3,983.18 | - |
| Nov 24, 2023 | 3,971.14 | 3,973.37 | 3,926.01 | 3,973.37 | 3,973.37 | - |
| Nov 23, 2023 | 3,927.16 | 3,990.08 | 3,926.53 | 3,965.77 | 3,965.77 | - |
| Nov 22, 2023 | 3,928.07 | 3,980.74 | 3,917.07 | 3,917.35 | 3,917.35 | - |
| Nov 21, 2023 | 4,005.79 | 4,032.93 | 3,965.12 | 3,965.12 | 3,965.12 | - |
| Nov 20, 2023 | 3,992.62 | 4,007.43 | 3,968.75 | 3,989.90 | 3,989.90 | - |
| Nov 17, 2023 | 3,957.63 | 4,001.95 | 3,937.20 | 3,976.63 | 3,976.63 | - |
| Nov 16, 2023 | 4,057.23 | 4,057.23 | 3,941.06 | 3,972.99 | 3,972.99 | - |
| Nov 15, 2023 | 3,967.33 | 4,111.56 | 3,963.66 | 4,057.63 | 4,057.63 | - |
| Nov 14, 2023 | 3,772.37 | 3,948.21 | 3,771.53 | 3,936.47 | 3,936.47 | - |
| Nov 13, 2023 | 3,759.50 | 3,798.44 | 3,754.40 | 3,767.19 | 3,767.19 | - |
| Nov 10, 2023 | 3,823.81 | 3,823.81 | 3,724.90 | 3,751.36 | 3,751.36 | - |
| Nov 9, 2023 | 3,877.23 | 3,879.03 | 3,803.50 | 3,844.70 | 3,844.70 | - |
| Nov 8, 2023 | 3,837.23 | 3,874.36 | 3,810.01 | 3,874.36 | 3,874.36 | - |
| Nov 7, 2023 | 3,947.82 | 3,948.04 | 3,824.06 | 3,837.94 | 3,837.94 | - |
| Nov 6, 2023 | 3,943.47 | 3,990.60 | 3,942.24 | 3,957.11 | 3,957.11 | - |
| Nov 3, 2023 | 3,825.89 | 3,956.68 | 3,824.25 | 3,945.87 | 3,945.87 | - |
| Nov 2, 2023 | 3,711.83 | 3,816.44 | 3,704.85 | 3,810.19 | 3,810.19 | - |
| Nov 1, 2023 | 3,680.95 | 3,715.20 | 3,633.92 | 3,682.81 | 3,682.81 | - |
| Oct 31, 2023 | 3,657.46 | 3,711.45 | 3,638.78 | 3,662.50 | 3,662.50 | - |
| Oct 30, 2023 | 3,647.82 | 3,694.90 | 3,645.35 | 3,675.25 | 3,675.25 | - |
| Oct 27, 2023 | 3,646.74 | 3,685.05 | 3,640.63 | 3,646.51 | 3,646.51 | - |
| Oct 26, 2023 | 3,608.65 | 3,646.61 | 3,563.12 | 3,643.18 | 3,643.18 | - |
| Oct 25, 2023 | 3,657.88 | 3,658.50 | 3,603.62 | 3,638.67 | 3,638.67 | - |
| Oct 24, 2023 | 3,667.78 | 3,696.90 | 3,619.30 | 3,661.19 | 3,661.19 | - |
| Oct 23, 2023 | 3,653.69 | 3,669.19 | 3,594.83 | 3,654.54 | 3,654.54 | - |
| Oct 20, 2023 | 3,691.08 | 3,692.62 | 3,624.34 | 3,663.63 | 3,663.63 | - |
| Oct 19, 2023 | 3,738.85 | 3,739.71 | 3,683.88 | 3,683.88 | 3,683.88 | - |
| Oct 18, 2023 | 3,845.72 | 3,854.93 | 3,734.29 | 3,741.98 | 3,741.98 | - |
| Oct 17, 2023 | 3,855.22 | 3,856.74 | 3,789.15 | 3,847.87 | 3,847.87 | - |
| Oct 16, 2023 | 3,807.61 | 3,858.66 | 3,782.33 | 3,851.27 | 3,851.27 | - |
| Oct 13, 2023 | 3,823.19 | 3,852.13 | 3,793.11 | 3,800.60 | 3,800.60 | - |
| Oct 12, 2023 | 3,897.69 | 3,927.01 | 3,816.58 | 3,836.89 | 3,836.89 | - |
| Oct 11, 2023 | 3,851.43 | 3,895.72 | 3,820.65 | 3,893.45 | 3,893.45 | - |
| Oct 10, 2023 | 3,672.12 | 3,838.48 | 3,671.62 | 3,838.48 | 3,838.48 | - |
| Oct 9, 2023 | 3,651.12 | 3,696.88 | 3,627.51 | 3,651.67 | 3,651.67 | - |
| Oct 6, 2023 | 3,614.29 | 3,658.79 | 3,565.38 | 3,650.10 | 3,650.10 | - |
| Oct 5, 2023 | 3,600.81 | 3,620.81 | 3,574.74 | 3,604.22 | 3,604.22 | - |
| Oct 4, 2023 | 3,601.55 | 3,657.58 | 3,575.55 | 3,594.61 | 3,594.61 | - |
| Oct 3, 2023 | 3,655.29 | 3,682.41 | 3,608.71 | 3,616.50 | 3,616.50 | - |
| Oct 2, 2023 | 3,788.91 | 3,798.90 | 3,664.87 | 3,664.87 | 3,664.87 | - |
| Sep 29, 2023 | 3,799.27 | 3,854.68 | 3,781.45 | 3,794.36 | 3,794.36 | - |
| Sep 28, 2023 | 3,721.23 | 3,767.63 | 3,698.64 | 3,761.52 | 3,761.52 | - |
| Sep 27, 2023 | 3,777.48 | 3,793.50 | 3,719.50 | 3,727.78 | 3,727.78 | - |
| Sep 26, 2023 | 3,847.75 | 3,847.93 | 3,737.85 | 3,779.41 | 3,779.41 | - |
| Sep 22, 2023 | 3,838.40 | 3,904.21 | 3,837.04 | 3,880.64 | 3,880.64 | - |
| Sep 21, 2023 | 3,932.81 | 3,933.54 | 3,800.01 | 3,837.42 | 3,837.42 | - |
| Sep 20, 2023 | 3,855.10 | 3,955.00 | 3,845.49 | 3,954.97 | 3,954.97 | - |
| Sep 19, 2023 | 3,858.46 | 3,887.79 | 3,841.52 | 3,864.73 | 3,864.73 | - |
| Sep 18, 2023 | 3,913.47 | 3,924.95 | 3,844.16 | 3,862.31 | 3,862.31 | - |
| Sep 15, 2023 | 3,901.48 | 3,929.19 | 3,884.33 | 3,885.94 | 3,885.94 | - |
| Sep 14, 2023 | 3,878.47 | 3,909.54 | 3,854.50 | 3,907.15 | 3,907.15 | - |
| Sep 13, 2023 | 3,891.63 | 3,891.63 | 3,821.45 | 3,880.00 | 3,880.00 | - |
| Sep 12, 2023 | 3,898.25 | 3,907.58 | 3,852.93 | 3,884.62 | 3,884.62 | - |
| Sep 11, 2023 | 3,854.86 | 3,917.85 | 3,854.33 | 3,899.17 | 3,899.17 | - |
| Sep 8, 2023 | 3,801.82 | 3,841.76 | 3,789.60 | 3,831.69 | 3,831.69 | - |
| Sep 7, 2023 | 3,846.25 | 3,847.32 | 3,784.10 | 3,789.94 | 3,789.94 | - |
| Sep 6, 2023 | 3,882.07 | 3,887.11 | 3,814.31 | 3,839.30 | 3,839.30 | - |
| Sep 5, 2023 | 3,907.08 | 3,907.61 | 3,849.27 | 3,867.25 | 3,867.25 | - |
| Sep 4, 2023 | 3,949.10 | 3,997.89 | 3,928.14 | 3,929.82 | 3,929.82 | - |
| Sep 1, 2023 | 3,957.53 | 4,010.62 | 3,941.16 | 3,953.68 | 3,953.68 | - |
| Aug 31, 2023 | 3,999.05 | 4,007.88 | 3,928.61 | 3,932.93 | 3,932.93 | - |
| Aug 30, 2023 | 4,004.56 | 4,050.29 | 3,996.71 | 4,027.24 | 4,027.24 | - |
| Aug 29, 2023 | 4,028.48 | 4,045.42 | 3,979.05 | 4,015.23 | 4,015.23 | - |
| Aug 28, 2023 | 3,937.14 | 4,013.10 | 3,932.42 | 4,008.00 | 4,008.00 | - |
| Aug 25, 2023 | 3,920.58 | 3,991.63 | 3,905.67 | 3,918.98 | 3,918.98 | - |
| Aug 24, 2023 | 3,969.17 | 4,003.26 | 3,929.61 | 3,947.60 | 3,947.60 | - |
| Aug 23, 2023 | 3,887.75 | 3,977.76 | 3,886.83 | 3,975.69 | 3,975.69 | - |
| Aug 22, 2023 | 3,891.00 | 3,950.28 | 3,873.77 | 3,883.99 | 3,883.99 | - |
| Aug 21, 2023 | 3,818.74 | 3,889.45 | 3,816.97 | 3,861.47 | 3,861.47 | - |
| Aug 18, 2023 | 3,888.90 | 3,889.55 | 3,799.29 | 3,833.13 | 3,833.13 | - |
| Aug 17, 2023 | 3,890.18 | 3,920.45 | 3,857.13 | 3,887.40 | 3,887.40 | - |
| Aug 16, 2023 | 3,944.84 | 3,944.84 | 3,867.57 | 3,911.01 | 3,911.01 | - |
| Aug 15, 2023 | 3,983.78 | 3,994.81 | 3,906.20 | 3,933.36 | 3,933.36 | - |
| Aug 14, 2023 | 4,042.12 | 4,061.40 | 3,945.50 | 3,979.11 | 3,979.11 | - |
| Aug 11, 2023 | 4,117.83 | 4,119.01 | 4,051.54 | 4,066.86 | 4,066.86 | - |
| Aug 10, 2023 | 4,050.12 | 4,174.44 | 4,040.54 | 4,147.88 | 4,147.88 | - |
| Aug 8, 2023 | 4,088.88 | 4,108.41 | 4,029.64 | 4,036.71 | 4,036.71 | - |
| Aug 7, 2023 | 4,162.46 | 4,171.34 | 4,101.47 | 4,111.43 | 4,111.43 | - |
| Aug 4, 2023 | 4,111.69 | 4,182.77 | 4,085.51 | 4,177.46 | 4,177.46 | - |
| Aug 3, 2023 | 4,127.98 | 4,141.87 | 4,053.46 | 4,098.98 | 4,098.98 | - |
| Aug 2, 2023 | 4,295.78 | 4,298.78 | 4,129.13 | 4,129.13 | 4,129.13 | - |
| Aug 1, 2023 | 4,421.09 | 4,424.58 | 4,321.84 | 4,329.06 | 4,329.06 | - |
| Jul 31, 2023 | 4,454.53 | 4,465.02 | 4,429.84 | 4,450.81 | 4,450.81 | - |
| Jul 28, 2023 | 4,386.62 | 4,470.39 | 4,369.59 | 4,458.29 | 4,458.29 | - |
| Jul 27, 2023 | 4,407.11 | 4,504.87 | 4,404.26 | 4,421.49 | 4,421.49 | - |
| Jul 26, 2023 | 4,410.88 | 4,411.93 | 4,365.50 | 4,394.69 | 4,394.69 | - |
| Jul 25, 2023 | 4,345.05 | 4,423.69 | 4,342.21 | 4,413.25 | 4,413.25 | - |
| Jul 24, 2023 | 4,277.54 | 4,333.00 | 4,259.93 | 4,326.63 | 4,326.63 | - |
| Jul 21, 2023 | 4,320.67 | 4,323.45 | 4,260.70 | 4,284.71 | 4,284.71 | - |
| Jul 20, 2023 | 4,325.98 | 4,356.18 | 4,290.93 | 4,301.78 | 4,301.78 | - |
| Jul 19, 2023 | 4,322.44 | 4,340.37 | 4,287.43 | 4,305.40 | 4,305.40 | - |
| Jul 18, 2023 | 4,312.14 | 4,338.57 | 4,274.60 | 4,335.23 | 4,335.23 | - |
| Jul 17, 2023 | 4,311.61 | 4,312.85 | 4,239.84 | 4,278.90 | 4,278.90 | - |
| Jul 14, 2023 | 4,307.91 | 4,332.76 | 4,283.90 | 4,308.98 | 4,308.98 | - |
| Jul 13, 2023 | 4,228.71 | 4,332.22 | 4,228.32 | 4,313.89 | 4,313.89 | - |
| Jul 12, 2023 | 4,041.62 | 4,210.85 | 4,036.38 | 4,210.85 | 4,210.85 | - |
| Jul 11, 2023 | 3,970.83 | 4,036.05 | 3,970.66 | 4,025.20 | 4,025.20 | - |
| Jul 10, 2023 | 3,966.60 | 3,967.20 | 3,907.12 | 3,940.39 | 3,940.39 | - |
| Jul 7, 2023 | 3,868.31 | 3,964.39 | 3,867.70 | 3,956.00 | 3,956.00 | - |
| Jul 6, 2023 | 4,047.21 | 4,048.36 | 3,866.67 | 3,874.79 | 3,874.79 | - |
| Jul 5, 2023 | 4,080.17 | 4,080.17 | 4,026.22 | 4,037.62 | 4,037.62 | - |
| Jul 4, 2023 | 4,083.46 | 4,098.49 | 4,072.31 | 4,089.90 | 4,089.90 | - |
| Jul 3, 2023 | 4,044.87 | 4,093.79 | 4,038.13 | 4,071.47 | 4,071.47 | - |
| Jun 30, 2023 | 3,990.21 | 4,048.76 | 3,957.40 | 4,023.24 | 4,023.24 | - |
| Jun 29, 2023 | 3,999.29 | 4,021.44 | 3,956.61 | 3,980.00 | 3,980.00 | - |
| Jun 28, 2023 | 4,015.61 | 4,043.90 | 3,988.34 | 3,995.27 | 3,995.27 | - |
| Jun 27, 2023 | 4,001.74 | 4,065.97 | 4,001.21 | 4,033.80 | 4,033.80 | - |
| Jun 26, 2023 | 3,971.65 | 3,995.59 | 3,950.22 | 3,978.26 | 3,978.26 | - |
| Jun 23, 2023 | 4,024.21 | 4,032.58 | 3,943.64 | 3,967.23 | 3,967.23 | - |
| Jun 22, 2023 | 4,102.94 | 4,103.49 | 4,040.82 | 4,062.11 | 4,062.11 | - |
| Jun 21, 2023 | 4,163.97 | 4,165.44 | 4,091.35 | 4,112.97 | 4,112.97 | - |
| Jun 20, 2023 | 4,280.89 | 4,281.86 | 4,157.75 | 4,175.30 | 4,175.30 | - |
| Jun 19, 2023 | 4,298.62 | 4,309.10 | 4,244.61 | 4,286.48 | 4,286.48 | - |
| Jun 15, 2023 | 4,248.47 | 4,288.55 | 4,210.59 | 4,278.68 | 4,278.68 | - |
| Jun 14, 2023 | 4,189.35 | 4,277.91 | 4,178.54 | 4,270.72 | 4,270.72 | - |
| Jun 13, 2023 | 4,111.08 | 4,204.29 | 4,111.08 | 4,200.70 | 4,200.70 | - |
| Jun 12, 2023 | 4,122.45 | 4,152.50 | 4,107.27 | 4,110.56 | 4,110.56 | - |
| Jun 9, 2023 | 4,091.95 | 4,123.36 | 4,079.67 | 4,115.65 | 4,115.65 | - |
| Jun 8, 2023 | 4,050.38 | 4,104.05 | 4,023.79 | 4,088.27 | 4,088.27 | - |
| Jun 7, 2023 | 3,996.67 | 4,088.03 | 3,986.15 | 4,045.64 | 4,045.64 | - |
| Jun 6, 2023 | 3,993.37 | 3,999.04 | 3,962.07 | 3,997.13 | 3,997.13 | - |
| Jun 5, 2023 | 3,968.69 | 3,994.49 | 3,945.30 | 3,984.62 | 3,984.62 | - |
| Jun 2, 2023 | 3,873.17 | 4,001.15 | 3,872.25 | 3,967.23 | 3,967.23 | - |
| Jun 1, 2023 | 3,811.72 | 3,872.56 | 3,809.24 | 3,870.23 | 3,870.23 | - |
| May 31, 2023 | 3,861.51 | 3,862.00 | 3,793.99 | 3,797.05 | 3,797.05 | - |
| May 30, 2023 | 3,890.20 | 3,932.49 | 3,859.53 | 3,868.12 | 3,868.12 | - |
| May 29, 2023 | 3,910.31 | 3,921.93 | 3,885.19 | 3,910.78 | 3,910.78 | - |
| May 26, 2023 | 3,875.60 | 3,927.58 | 3,859.11 | 3,918.33 | 3,918.33 | - |
| May 25, 2023 | 3,917.25 | 3,931.30 | 3,869.20 | 3,879.96 | 3,879.96 | - |
| May 24, 2023 | 3,993.13 | 3,993.13 | 3,929.31 | 3,936.35 | 3,936.35 | - |
| May 23, 2023 | 4,056.43 | 4,057.44 | 3,994.61 | 4,000.80 | 4,000.80 | - |
| May 22, 2023 | 4,040.04 | 4,078.25 | 4,033.36 | 4,061.33 | 4,061.33 | - |
| May 19, 2023 | 4,038.13 | 4,063.90 | 4,016.61 | 4,028.74 | 4,028.74 | - |
| May 18, 2023 | 4,067.72 | 4,073.50 | 3,981.89 | 4,015.87 | 4,015.87 | - |
| May 17, 2023 | 4,079.81 | 4,089.56 | 4,045.82 | 4,075.83 | 4,075.83 | - |
| May 16, 2023 | 4,099.32 | 4,140.56 | 4,077.66 | 4,095.01 | 4,095.01 | - |
| May 15, 2023 | 4,115.34 | 4,143.34 | 4,096.55 | 4,115.11 | 4,115.11 | - |
| May 12, 2023 | 3,986.79 | 4,097.00 | 3,986.66 | 4,055.79 | 4,055.79 | - |
| May 11, 2023 | 4,103.59 | 4,132.50 | 3,985.99 | 4,023.48 | 4,023.48 | - |
| May 10, 2023 | 4,138.36 | 4,198.81 | 4,114.49 | 4,121.87 | 4,121.87 | - |
| May 9, 2023 | 4,268.10 | 4,268.19 | 4,175.10 | 4,175.10 | 4,175.10 | - |
Related Tickers
^GSPC S&P 500
5,209.81
+0.43%
^DJI Dow Jones Industrial Average
39,350.10
+0.75%
^IXIC NASDAQ Composite
16,348.21
+0.28%
^NYA NYSE COMPOSITE (DJ)
18,088.93
+0.52%
^XAX NYSE AMEX COMPOSITE INDEX
4,920.65
+0.76%
^BUK100P Cboe UK 100
837.33
+0.42%
^RUT Russell 2000
2,066.85
+0.57%
^VIX CBOE Volatility Index
12.95
-0.38%
^FTSE FTSE 100
8,381.35
+0.33%
^GDAXI DAX PERFORMANCE-INDEX
18,686.60
+1.02%
^FCHI CAC 40
8,187.65
+0.69%
^STOXX50E ESTX 50 PR.EUR
5,054.41
+0.76%
^N100 Euronext 100 Index
1,541.34
+0.45%
^BFX BEL 20
3,985.40
-0.75%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,073.98
-0.34%
^HSI HANG SENG INDEX
18,537.81
+1.22%
000001.SS SSE Composite Index
3,154.32
+0.83%
399001.SZ Shenzhen Index
9,788.07
+1.55%
^STI STI Index
3,265.95
+0.04%
^AXJO S&P/ASX 200
7,721.60
-1.06%
^AORD ALL ORDINARIES
7,994.20
-1.02%
^BSESN S&P BSE SENSEX
72,404.17
-1.45%
^JKSE IDX COMPOSITE
7,088.80
-0.49%
^KLSE FTSE Bursa Malaysia KLCI
1,601.22
-0.22%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,746.58
-0.31%
^KS11 KOSPI Composite Index
2,712.14
-1.20%
^TWII TSEC weighted index
20,560.77
-0.68%
^GSPTSE S&P/TSX Composite index
22,376.78
+0.53%
^BVSP IBOVESPA
128,337.46
-0.88%
^MXX IPC MEXICO
57,895.13
+1.43%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
2,023.85
+0.85%
^CASE30 EGX 30 Price Return Index
26,003.20
+0.06%