CME - Delayed Quote USD
Nasdaq 100 Dec 24 (NQ=F)
As of 5:27 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 20,738.00 | 20,762.25 | 20,595.25 | 20,648.00 | 20,648.00 | 94,640 |
| Nov 20, 2024 | 20,762.25 | 20,843.25 | 20,477.00 | 20,749.00 | 20,749.00 | 553,617 |
| Nov 19, 2024 | 20,633.25 | 20,792.50 | 20,382.50 | 20,767.75 | 20,767.75 | 553,617 |
| Nov 18, 2024 | 20,504.00 | 20,724.25 | 20,476.00 | 20,633.50 | 20,633.50 | 525,474 |
| Nov 15, 2024 | 20,977.50 | 20,981.50 | 20,405.25 | 20,493.75 | 20,493.75 | 691,851 |
| Nov 14, 2024 | 21,167.00 | 21,190.25 | 20,950.50 | 21,011.75 | 21,011.75 | 561,950 |
| Nov 13, 2024 | 21,178.00 | 21,268.50 | 21,056.50 | 21,159.50 | 21,159.50 | 533,739 |
| Nov 12, 2024 | 21,221.00 | 21,251.75 | 21,054.75 | 21,189.50 | 21,189.50 | 511,372 |
| Nov 11, 2024 | 21,249.75 | 21,340.75 | 21,098.25 | 21,217.75 | 21,217.75 | 456,006 |
| Nov 8, 2024 | 21,224.25 | 21,265.00 | 21,121.75 | 21,231.25 | 21,231.25 | 401,943 |
| Nov 7, 2024 | 20,923.50 | 21,253.00 | 20,861.50 | 21,224.75 | 21,224.75 | 462,805 |
| Nov 6, 2024 | 20,360.50 | 20,935.25 | 20,323.50 | 20,894.00 | 20,894.00 | 632,408 |
| Nov 5, 2024 | 20,130.75 | 20,385.50 | 20,041.75 | 20,341.75 | 20,341.75 | 450,115 |
| Nov 4, 2024 | 20,138.00 | 20,248.50 | 20,013.00 | 20,086.00 | 20,086.00 | 520,521 |
| Nov 1, 2024 | 20,071.00 | 20,288.00 | 20,017.00 | 20,153.25 | 20,153.25 | 554,025 |
| Oct 31, 2024 | 20,482.00 | 20,495.75 | 20,008.50 | 20,021.75 | 20,021.75 | 686,677 |
| Oct 30, 2024 | 20,734.00 | 20,788.50 | 20,472.50 | 20,534.75 | 20,534.75 | 519,409 |
| Oct 29, 2024 | 20,513.00 | 20,760.25 | 20,432.25 | 20,696.50 | 20,696.50 | 498,020 |
| Oct 28, 2024 | 20,525.50 | 20,676.50 | 20,486.00 | 20,497.00 | 20,497.00 | 430,120 |
| Oct 25, 2024 | 20,388.50 | 20,707.25 | 20,364.00 | 20,498.75 | 20,498.75 | 585,929 |
| Oct 24, 2024 | 20,294.25 | 20,428.50 | 20,261.75 | 20,380.25 | 20,380.25 | 462,552 |
| Oct 23, 2024 | 20,521.00 | 20,542.50 | 20,079.00 | 20,220.50 | 20,220.50 | 619,162 |
| Oct 22, 2024 | 20,536.50 | 20,602.25 | 20,360.25 | 20,542.00 | 20,542.00 | 476,324 |
| Oct 21, 2024 | 20,496.25 | 20,554.50 | 20,343.75 | 20,519.50 | 20,519.50 | 456,078 |
| Oct 18, 2024 | 20,384.00 | 20,529.75 | 20,320.75 | 20,483.50 | 20,483.50 | 385,566 |
| Oct 17, 2024 | 20,328.00 | 20,594.75 | 20,276.75 | 20,368.00 | 20,368.00 | 535,486 |
| Oct 16, 2024 | 20,334.50 | 20,398.50 | 20,206.25 | 20,349.50 | 20,349.50 | 417,571 |
| Oct 15, 2024 | 20,638.75 | 20,659.25 | 20,254.00 | 20,342.00 | 20,342.00 | 522,391 |
| Oct 14, 2024 | 20,432.50 | 20,680.00 | 20,383.25 | 20,619.25 | 20,619.25 | 395,756 |
| Oct 11, 2024 | 20,435.00 | 20,494.25 | 20,314.75 | 20,450.00 | 20,450.00 | 385,312 |
| Oct 10, 2024 | 20,445.25 | 20,508.25 | 20,301.50 | 20,429.75 | 20,429.75 | 450,569 |
| Oct 9, 2024 | 20,294.25 | 20,482.75 | 20,196.00 | 20,463.50 | 20,463.50 | 421,249 |
| Oct 8, 2024 | 20,025.75 | 20,329.50 | 19,902.50 | 20,298.50 | 20,298.50 | 444,750 |
| Oct 7, 2024 | 20,220.00 | 20,267.25 | 19,948.00 | 19,992.75 | 19,992.75 | 450,371 |
| Oct 4, 2024 | 19,965.50 | 20,263.75 | 19,941.50 | 20,227.25 | 20,227.25 | 560,070 |
| Oct 3, 2024 | 20,055.50 | 20,113.75 | 19,852.00 | 19,990.25 | 19,990.25 | 526,765 |
| Oct 2, 2024 | 19,975.25 | 20,090.25 | 19,833.50 | 20,009.75 | 20,009.75 | 475,599 |
| Oct 1, 2024 | 20,234.25 | 20,331.75 | 19,818.00 | 19,975.00 | 19,975.00 | 662,776 |
| Sep 30, 2024 | 20,198.50 | 20,287.00 | 20,056.00 | 20,261.25 | 20,261.25 | 510,434 |
| Sep 27, 2024 | 20,345.00 | 20,395.75 | 20,173.00 | 20,221.50 | 20,221.50 | 435,634 |
| Sep 26, 2024 | 20,242.00 | 20,538.00 | 20,188.00 | 20,346.25 | 20,346.25 | 509,755 |
| Sep 25, 2024 | 20,183.75 | 20,271.00 | 20,064.25 | 20,192.00 | 20,192.00 | 405,050 |
| Sep 24, 2024 | 20,063.25 | 20,214.75 | 19,953.00 | 20,167.75 | 20,167.75 | 457,126 |
| Sep 23, 2024 | 20,040.00 | 20,164.00 | 19,955.25 | 20,080.00 | 20,080.00 | 394,947 |
| Sep 20, 2024 | 19,831.25 | 19,838.25 | 19,746.50 | 19,808.01 | 19,808.01 | 479,646 |
| Sep 19, 2024 | 19,420.50 | 19,966.25 | 19,408.75 | 19,850.25 | 19,850.25 | 134,917 |
| Sep 18, 2024 | 19,451.00 | 19,660.00 | 19,331.00 | 19,349.25 | 19,349.25 | 138,848 |
| Sep 17, 2024 | 19,426.50 | 19,615.50 | 19,341.00 | 19,439.25 | 19,439.25 | 254,059 |
| Sep 16, 2024 | 19,498.00 | 19,546.50 | 19,299.25 | 19,433.00 | 19,433.00 | 339,781 |
| Sep 13, 2024 | 19,419.50 | 19,577.25 | 19,398.25 | 19,530.25 | 19,530.25 | 467,948 |
| Sep 12, 2024 | 19,241.50 | 19,483.50 | 19,185.00 | 19,447.25 | 19,447.25 | 581,032 |
| Sep 11, 2024 | 18,837.75 | 19,293.50 | 18,547.00 | 19,271.00 | 19,271.00 | 729,344 |
| Sep 10, 2024 | 18,727.00 | 18,878.50 | 18,582.25 | 18,864.00 | 18,864.00 | 536,220 |
| Sep 9, 2024 | 18,400.00 | 18,734.50 | 18,386.00 | 18,692.25 | 18,692.25 | 726,350 |
| Sep 6, 2024 | 18,921.00 | 18,972.25 | 18,339.75 | 18,458.25 | 18,458.25 | 726,350 |
| Sep 5, 2024 | 18,965.75 | 19,150.50 | 18,827.25 | 18,963.50 | 18,963.50 | 585,125 |
| Sep 4, 2024 | 18,993.75 | 19,114.75 | 18,825.75 | 18,962.50 | 18,962.50 | 582,116 |
| Sep 3, 2024 | 19,599.00 | 19,683.00 | 18,911.00 | 19,006.50 | 19,006.50 | 698,442 |
| Aug 30, 2024 | 19,445.75 | 19,632.75 | 19,370.50 | 19,623.00 | 19,623.00 | 495,609 |
| Aug 29, 2024 | 19,217.00 | 19,693.50 | 19,140.25 | 19,393.25 | 19,393.25 | 669,705 |
| Aug 28, 2024 | 19,635.50 | 19,691.00 | 19,227.25 | 19,415.75 | 19,415.75 | 537,278 |
| Aug 27, 2024 | 19,558.75 | 19,694.25 | 19,441.50 | 19,653.75 | 19,653.75 | 441,146 |
| Aug 26, 2024 | 19,787.75 | 19,846.25 | 19,505.50 | 19,591.25 | 19,591.25 | 473,540 |
| Aug 23, 2024 | 19,621.50 | 19,904.25 | 19,591.75 | 19,790.75 | 19,790.75 | 581,201 |
| Aug 22, 2024 | 19,921.25 | 20,025.25 | 19,542.00 | 19,578.25 | 19,578.25 | 630,179 |
| Aug 21, 2024 | 19,803.00 | 19,981.75 | 19,771.50 | 19,909.50 | 19,909.50 | 479,077 |
| Aug 20, 2024 | 19,857.75 | 19,931.00 | 19,743.00 | 19,809.50 | 19,809.50 | 485,435 |
| Aug 19, 2024 | 19,629.00 | 19,871.75 | 19,525.25 | 19,857.75 | 19,857.75 | 429,305 |
| Aug 16, 2024 | 19,570.25 | 19,683.00 | 19,447.50 | 19,605.75 | 19,605.75 | 458,933 |
| Aug 15, 2024 | 19,142.50 | 19,603.25 | 19,100.50 | 19,581.25 | 19,581.25 | 522,322 |
| Aug 14, 2024 | 19,099.25 | 19,203.50 | 18,925.50 | 19,115.00 | 19,115.00 | 553,997 |
| Aug 13, 2024 | 18,648.25 | 19,122.50 | 18,628.50 | 19,104.25 | 19,104.25 | 497,670 |
| Aug 12, 2024 | 18,590.00 | 18,765.25 | 18,515.00 | 18,639.50 | 18,639.50 | 469,892 |
| Aug 9, 2024 | 18,550.25 | 18,674.50 | 18,383.00 | 18,616.00 | 18,616.00 | 501,761 |
| Aug 8, 2024 | 17,873.00 | 18,593.50 | 17,741.75 | 18,525.25 | 18,525.25 | 663,957 |
| Aug 7, 2024 | 18,033.00 | 18,558.50 | 17,836.25 | 17,966.50 | 17,966.50 | 725,244 |
| Aug 6, 2024 | 18,165.75 | 18,483.25 | 17,966.00 | 18,179.00 | 18,179.00 | 697,089 |
| Aug 5, 2024 | 18,390.00 | 18,390.00 | 17,351.00 | 18,013.25 | 18,013.25 | 937,137 |
| Aug 2, 2024 | 18,956.50 | 18,979.75 | 18,385.75 | 18,556.25 | 18,556.25 | 842,228 |
| Aug 1, 2024 | 19,593.25 | 19,717.00 | 18,854.00 | 19,023.25 | 19,023.25 | 920,616 |
| Jul 31, 2024 | 18,865.75 | 19,648.00 | 18,861.75 | 19,505.25 | 19,505.25 | 762,246 |
| Jul 30, 2024 | 19,217.00 | 19,319.75 | 18,725.00 | 18,936.25 | 18,936.25 | 745,002 |
| Jul 29, 2024 | 19,171.75 | 19,377.25 | 19,113.25 | 19,209.25 | 19,209.25 | 600,017 |
| Jul 26, 2024 | 19,003.00 | 19,297.75 | 18,995.00 | 19,174.50 | 19,174.50 | 694,702 |
| Jul 25, 2024 | 19,260.00 | 19,390.50 | 18,883.25 | 18,992.25 | 18,992.25 | 992,015 |
| Jul 24, 2024 | 19,883.00 | 19,883.00 | 19,168.75 | 19,203.25 | 19,203.25 | 846,812 |
| Jul 23, 2024 | 19,982.00 | 20,084.75 | 19,868.25 | 19,925.00 | 19,925.00 | 601,990 |
| Jul 22, 2024 | 19,749.00 | 20,044.75 | 19,718.75 | 20,001.00 | 20,001.00 | 657,854 |
| Jul 19, 2024 | 19,955.00 | 19,979.75 | 19,654.00 | 19,713.00 | 19,713.00 | 774,109 |
| Jul 18, 2024 | 20,024.25 | 20,162.50 | 19,758.75 | 19,899.25 | 19,899.25 | 964,287 |
| Jul 17, 2024 | 20,591.00 | 20,597.75 | 19,965.75 | 19,997.50 | 19,997.50 | 854,323 |
| Jul 16, 2024 | 20,628.00 | 20,684.50 | 20,464.50 | 20,598.00 | 20,598.00 | 629,745 |
| Jul 15, 2024 | 20,580.00 | 20,797.00 | 20,506.25 | 20,583.75 | 20,583.75 | 703,410 |
| Jul 12, 2024 | 20,432.75 | 20,741.00 | 20,335.00 | 20,524.00 | 20,524.00 | 724,343 |
| Jul 11, 2024 | 20,895.50 | 20,983.75 | 20,377.25 | 20,441.75 | 20,441.75 | 906,128 |
| Jul 10, 2024 | 20,686.00 | 20,916.75 | 20,684.50 | 20,899.75 | 20,899.75 | 576,694 |
| Jul 9, 2024 | 20,681.00 | 20,771.75 | 20,615.75 | 20,678.50 | 20,678.50 | 569,689 |
| Jul 8, 2024 | 20,591.50 | 20,688.00 | 20,579.25 | 20,659.75 | 20,659.75 | 497,107 |
| Jul 5, 2024 | 20,419.25 | 20,639.50 | 20,361.00 | 20,620.75 | 20,620.75 | 600,207 |
| Jul 3, 2024 | 20,241.00 | 20,435.25 | 20,205.00 | 20,411.50 | 20,411.50 | 395,129 |
| Jul 2, 2024 | 20,045.75 | 20,259.25 | 19,910.00 | 20,255.25 | 20,255.25 | 621,477 |
| Jul 1, 2024 | 19,970.00 | 20,074.00 | 19,811.75 | 20,052.00 | 20,052.00 | 639,341 |
| Jun 28, 2024 | 20,063.25 | 20,273.25 | 19,906.25 | 19,927.25 | 19,927.25 | 750,324 |
| Jun 27, 2024 | 19,946.00 | 20,116.75 | 19,874.25 | 20,039.50 | 20,039.50 | 589,649 |
| Jun 26, 2024 | 19,973.00 | 20,070.50 | 19,901.00 | 20,012.50 | 20,012.50 | 590,175 |
| Jun 25, 2024 | 19,756.00 | 19,981.25 | 19,726.00 | 19,972.25 | 19,972.25 | 574,518 |
| Jun 24, 2024 | 20,014.75 | 20,030.25 | 19,728.00 | 19,750.75 | 19,750.75 | 683,900 |
| Jun 21, 2024 | 19,781.25 | 19,819.25 | 19,687.50 | 19,747.29 | 19,747.29 | 590,839 |
| Jun 20, 2024 | 19,930.25 | 20,095.00 | 19,694.25 | 19,763.25 | 19,763.25 | 157,046 |
| Jun 18, 2024 | 19,918.50 | 19,996.50 | 19,851.75 | 19,919.25 | 19,919.25 | 201,834 |
| Jun 17, 2024 | 19,695.00 | 20,001.00 | 19,640.50 | 19,921.25 | 19,921.25 | 423,232 |
| Jun 14, 2024 | 19,602.75 | 19,699.50 | 19,501.50 | 19,685.50 | 19,685.50 | 584,288 |
| Jun 13, 2024 | 19,602.00 | 19,691.00 | 19,500.00 | 19,602.50 | 19,602.50 | 584,725 |
| Jun 12, 2024 | 19,248.00 | 19,612.25 | 19,233.50 | 19,496.50 | 19,496.50 | 691,079 |
| Jun 11, 2024 | 19,107.25 | 19,257.50 | 18,994.50 | 19,242.25 | 19,242.25 | 564,706 |
| Jun 10, 2024 | 19,025.00 | 19,129.75 | 18,974.25 | 19,109.75 | 19,109.75 | 571,666 |
| Jun 7, 2024 | 19,064.00 | 19,155.00 | 18,940.00 | 19,037.75 | 19,037.75 | 612,033 |
| Jun 6, 2024 | 19,089.50 | 19,124.50 | 19,017.25 | 19,060.25 | 19,060.25 | 524,900 |
| Jun 5, 2024 | 18,711.00 | 19,090.50 | 18,696.25 | 19,074.25 | 19,074.25 | 575,227 |
| Jun 4, 2024 | 18,662.50 | 18,753.25 | 18,511.25 | 18,701.00 | 18,701.00 | 616,703 |
| Jun 3, 2024 | 18,590.25 | 18,755.50 | 18,435.75 | 18,646.25 | 18,646.25 | 669,104 |
| May 31, 2024 | 18,590.75 | 18,668.25 | 18,241.25 | 18,591.00 | 18,591.00 | 834,003 |
| May 30, 2024 | 18,753.00 | 18,787.00 | 18,546.25 | 18,606.50 | 18,606.50 | 619,548 |
| May 29, 2024 | 18,949.50 | 18,949.75 | 18,740.00 | 18,802.75 | 18,802.75 | 573,938 |
| May 28, 2024 | 18,874.75 | 18,980.50 | 18,819.50 | 18,940.50 | 18,940.50 | 642,954 |
| May 24, 2024 | 18,684.00 | 18,926.00 | 18,680.00 | 18,876.00 | 18,876.00 | 552,083 |
| May 23, 2024 | 18,860.50 | 19,023.25 | 18,621.50 | 18,696.25 | 18,696.25 | 851,576 |
| May 22, 2024 | 18,798.25 | 18,891.00 | 18,684.25 | 18,786.75 | 18,786.75 | 578,439 |
| May 21, 2024 | 18,746.00 | 18,808.75 | 18,678.00 | 18,799.25 | 18,799.25 | 426,117 |
| May 20, 2024 | 18,633.50 | 18,794.50 | 18,633.00 | 18,763.00 | 18,763.00 | 470,381 |
| May 17, 2024 | 18,642.00 | 18,686.75 | 18,545.00 | 18,635.25 | 18,635.25 | 489,227 |
| May 16, 2024 | 18,693.25 | 18,760.75 | 18,633.25 | 18,650.00 | 18,650.00 | 548,582 |
| May 15, 2024 | 18,409.75 | 18,707.00 | 18,393.00 | 18,691.75 | 18,691.75 | 605,869 |
| May 14, 2024 | 18,282.00 | 18,433.00 | 18,165.50 | 18,415.00 | 18,415.00 | 555,369 |
| May 13, 2024 | 18,238.00 | 18,336.25 | 18,228.75 | 18,295.50 | 18,295.50 | 411,036 |
| May 10, 2024 | 18,226.00 | 18,348.00 | 18,188.50 | 18,255.00 | 18,255.00 | 473,881 |
| May 9, 2024 | 18,160.75 | 18,240.25 | 18,103.75 | 18,214.50 | 18,214.50 | 471,196 |
| May 8, 2024 | 18,194.00 | 18,242.25 | 18,072.50 | 18,186.50 | 18,186.50 | 453,714 |
| May 7, 2024 | 18,189.50 | 18,266.25 | 18,151.00 | 18,199.50 | 18,199.50 | 469,722 |
| May 6, 2024 | 18,047.50 | 18,201.25 | 17,983.75 | 18,195.50 | 18,195.50 | 395,489 |
| May 3, 2024 | 17,744.25 | 18,050.25 | 17,719.50 | 18,000.75 | 18,000.75 | 556,949 |
| May 2, 2024 | 17,487.00 | 17,755.25 | 17,386.25 | 17,649.75 | 17,649.75 | 635,300 |
| May 1, 2024 | 17,462.50 | 17,793.25 | 17,399.25 | 17,438.25 | 17,438.25 | 791,170 |
| Apr 30, 2024 | 17,918.50 | 17,920.25 | 17,473.50 | 17,571.25 | 17,571.25 | 677,704 |
| Apr 29, 2024 | 17,864.75 | 17,949.00 | 17,791.25 | 17,904.25 | 17,904.25 | 528,891 |
| Apr 26, 2024 | 17,808.25 | 17,901.50 | 17,668.25 | 17,845.75 | 17,845.75 | 628,227 |
| Apr 25, 2024 | 17,450.00 | 17,827.50 | 17,308.25 | 17,567.50 | 17,567.50 | 820,011 |
| Apr 24, 2024 | 17,682.00 | 17,795.50 | 17,481.75 | 17,664.50 | 17,664.50 | 667,402 |
| Apr 23, 2024 | 17,352.25 | 17,666.00 | 17,286.25 | 17,606.75 | 17,606.75 | 601,826 |
| Apr 22, 2024 | 17,228.25 | 17,448.00 | 17,148.50 | 17,350.00 | 17,350.00 | 646,130 |
| Apr 19, 2024 | 17,530.75 | 17,553.25 | 17,113.25 | 17,180.75 | 17,180.75 | 1,023,135 |
| Apr 18, 2024 | 17,669.75 | 17,770.75 | 17,506.25 | 17,547.25 | 17,547.25 | 756,158 |
| Apr 17, 2024 | 17,897.00 | 17,968.50 | 17,615.25 | 17,658.50 | 17,658.50 | 844,749 |
| Apr 16, 2024 | 17,879.00 | 17,988.00 | 17,792.00 | 17,881.25 | 17,881.25 | 766,364 |
| Apr 15, 2024 | 18,151.00 | 18,350.75 | 17,841.50 | 17,876.25 | 17,876.25 | 797,316 |
| Apr 12, 2024 | 18,486.25 | 18,507.75 | 18,120.25 | 18,179.25 | 18,179.25 | 787,334 |
| Apr 11, 2024 | 18,184.00 | 18,518.75 | 18,088.00 | 18,485.00 | 18,485.00 | 728,802 |
| Apr 10, 2024 | 18,381.00 | 18,474.25 | 18,053.50 | 18,196.75 | 18,196.75 | 880,504 |
| Apr 9, 2024 | 18,314.75 | 18,407.25 | 18,160.75 | 18,359.75 | 18,359.75 | 696,069 |
| Apr 8, 2024 | 18,348.25 | 18,376.00 | 18,237.50 | 18,295.00 | 18,295.00 | 524,203 |
| Apr 5, 2024 | 18,086.25 | 18,408.25 | 18,051.50 | 18,300.75 | 18,300.75 | 809,193 |
| Apr 4, 2024 | 18,388.50 | 18,568.00 | 18,055.25 | 18,076.75 | 18,076.75 | 777,140 |
| Apr 3, 2024 | 18,345.00 | 18,451.75 | 18,232.50 | 18,373.25 | 18,373.25 | 597,987 |
| Apr 2, 2024 | 18,497.25 | 18,511.00 | 18,201.50 | 18,330.00 | 18,330.00 | 618,982 |
| Apr 1, 2024 | 18,503.00 | 18,612.00 | 18,414.50 | 18,497.25 | 18,497.25 | 572,133 |
| Mar 28, 2024 | 18,505.00 | 18,538.75 | 18,447.50 | 18,475.00 | 18,475.00 | 515,193 |
| Mar 27, 2024 | 18,477.50 | 18,571.75 | 18,378.50 | 18,503.75 | 18,503.75 | 605,634 |
| Mar 26, 2024 | 18,531.25 | 18,619.00 | 18,439.25 | 18,449.00 | 18,449.00 | 516,507 |
| Mar 25, 2024 | 18,567.00 | 18,601.25 | 18,414.75 | 18,513.50 | 18,513.50 | 456,250 |
| Mar 22, 2024 | 18,580.50 | 18,626.00 | 18,492.00 | 18,574.75 | 18,574.75 | 511,962 |
| Mar 21, 2024 | 18,539.75 | 18,709.00 | 18,526.75 | 18,561.75 | 18,561.75 | 606,959 |
| Mar 20, 2024 | 18,274.00 | 18,545.00 | 18,227.50 | 18,479.75 | 18,479.75 | 618,809 |
| Mar 19, 2024 | 18,222.00 | 18,289.25 | 18,053.25 | 18,270.00 | 18,270.00 | 660,394 |
| Mar 18, 2024 | 18,073.50 | 18,381.00 | 18,062.25 | 18,231.50 | 18,231.50 | 656,629 |
| Mar 15, 2024 | 18,006.00 | 18,074.75 | 17,831.75 | 17,854.75 | 17,854.75 | 705,711 |
| Mar 14, 2024 | 18,094.25 | 18,177.75 | 17,915.50 | 18,024.50 | 18,024.50 | 110,277 |
| Mar 13, 2024 | 18,218.00 | 18,256.50 | 18,033.25 | 18,078.50 | 18,078.50 | 179,714 |
| Mar 12, 2024 | 18,010.50 | 18,241.75 | 17,930.00 | 18,227.75 | 18,227.75 | 281,274 |
| Mar 11, 2024 | 18,056.00 | 18,068.25 | 17,890.50 | 17,971.00 | 17,971.00 | 472,517 |
| Mar 8, 2024 | 18,279.00 | 18,436.50 | 18,012.50 | 18,046.75 | 18,046.75 | 1,048,847 |
| Mar 7, 2024 | 18,041.00 | 18,360.00 | 17,915.75 | 18,316.25 | 18,316.25 | 758,499 |
| Mar 6, 2024 | 17,981.00 | 18,174.25 | 17,942.50 | 18,044.25 | 18,044.25 | 806,131 |
| Mar 5, 2024 | 18,246.00 | 18,252.00 | 17,832.50 | 17,930.25 | 17,930.25 | 803,857 |
| Mar 4, 2024 | 18,336.00 | 18,377.75 | 18,234.25 | 18,262.00 | 18,262.00 | 569,342 |
| Mar 1, 2024 | 18,075.00 | 18,372.75 | 18,029.50 | 18,338.25 | 18,338.25 | 639,153 |
| Feb 29, 2024 | 17,870.00 | 18,109.50 | 17,826.00 | 18,082.75 | 18,082.75 | 680,147 |
| Feb 28, 2024 | 18,017.50 | 18,019.75 | 17,846.25 | 17,915.25 | 17,915.25 | 553,731 |
| Feb 27, 2024 | 17,951.00 | 18,040.25 | 17,908.75 | 18,021.00 | 18,021.00 | 567,818 |
| Feb 26, 2024 | 17,961.50 | 18,059.50 | 17,922.00 | 17,977.00 | 17,977.00 | 526,169 |
| Feb 23, 2024 | 18,023.25 | 18,144.75 | 17,946.00 | 17,991.00 | 17,991.00 | 659,725 |
| Feb 22, 2024 | 17,702.50 | 18,087.00 | 17,676.00 | 18,047.50 | 18,047.50 | 759,232 |
| Feb 21, 2024 | 17,573.00 | 17,723.00 | 17,372.75 | 17,536.75 | 17,536.75 | 731,450 |
| Feb 20, 2024 | 17,729.25 | 17,807.50 | 17,452.50 | 17,607.25 | 17,607.25 | 889,292 |
| Feb 16, 2024 | 17,952.00 | 18,026.00 | 17,715.00 | 17,744.00 | 17,744.00 | 744,628 |
| Feb 15, 2024 | 17,870.00 | 17,968.25 | 17,780.50 | 17,912.75 | 17,912.75 | 657,768 |
| Feb 14, 2024 | 17,703.00 | 17,887.00 | 17,669.25 | 17,881.00 | 17,881.00 | 688,088 |
| Feb 13, 2024 | 17,928.50 | 17,963.25 | 17,542.00 | 17,676.75 | 17,676.75 | 858,230 |
| Feb 12, 2024 | 18,040.00 | 18,121.50 | 17,911.25 | 17,965.00 | 17,965.00 | 538,132 |
| Feb 9, 2024 | 17,854.25 | 18,071.00 | 17,852.25 | 18,039.25 | 18,039.25 | 499,282 |
| Feb 8, 2024 | 17,856.25 | 17,896.50 | 17,792.25 | 17,868.25 | 17,868.25 | 471,370 |
| Feb 7, 2024 | 17,645.75 | 17,875.50 | 17,629.75 | 17,841.75 | 17,841.75 | 613,340 |
| Feb 6, 2024 | 17,698.50 | 17,769.00 | 17,560.75 | 17,660.00 | 17,660.00 | 623,168 |
| Feb 5, 2024 | 17,696.00 | 17,745.50 | 17,554.25 | 17,700.00 | 17,700.00 | 621,645 |
| Feb 2, 2024 | 17,588.00 | 17,775.50 | 17,465.50 | 17,732.75 | 17,732.75 | 761,167 |
| Feb 1, 2024 | 17,273.25 | 17,646.75 | 17,262.75 | 17,436.75 | 17,436.75 | 705,238 |
| Jan 31, 2024 | 17,415.50 | 17,484.00 | 17,221.50 | 17,242.25 | 17,242.25 | 816,119 |
| Jan 30, 2024 | 17,711.75 | 17,735.75 | 17,467.00 | 17,588.50 | 17,588.50 | 554,146 |
| Jan 29, 2024 | 17,502.00 | 17,716.25 | 17,457.50 | 17,706.00 | 17,706.00 | 568,739 |
| Jan 26, 2024 | 17,571.25 | 17,632.00 | 17,466.00 | 17,527.00 | 17,527.00 | 631,481 |
| Jan 25, 2024 | 17,614.75 | 17,752.00 | 17,542.00 | 17,634.50 | 17,634.50 | 710,822 |
| Jan 24, 2024 | 17,554.00 | 17,793.50 | 17,552.25 | 17,621.00 | 17,621.00 | 721,605 |
| Jan 23, 2024 | 17,461.00 | 17,558.25 | 17,409.50 | 17,531.25 | 17,531.25 | 508,078 |
| Jan 22, 2024 | 17,466.00 | 17,585.00 | 17,434.00 | 17,458.50 | 17,458.50 | 637,245 |
| Jan 19, 2024 | 17,116.00 | 17,471.25 | 17,107.25 | 17,438.50 | 17,438.50 | 758,132 |
| Jan 18, 2024 | 16,854.50 | 17,125.75 | 16,834.25 | 17,110.00 | 17,110.00 | 852,229 |
| Jan 17, 2024 | 16,978.00 | 16,982.00 | 16,689.25 | 16,869.75 | 16,869.75 | 722,784 |
| Jan 16, 2024 | 16,961.75 | 17,033.75 | 16,811.75 | 16,966.50 | 16,966.50 | 816,021 |
| Jan 12, 2024 | 16,957.75 | 17,042.50 | 16,866.50 | 16,969.25 | 16,969.25 | 593,445 |
| Jan 11, 2024 | 16,955.00 | 17,057.00 | 16,753.00 | 16,966.25 | 16,966.25 | 756,441 |
| Jan 10, 2024 | 16,829.50 | 16,983.00 | 16,801.50 | 16,945.25 | 16,945.25 | 550,703 |
| Jan 9, 2024 | 16,788.00 | 16,868.50 | 16,657.75 | 16,830.25 | 16,830.25 | 605,921 |
| Jan 8, 2024 | 16,470.00 | 16,811.25 | 16,378.25 | 16,803.75 | 16,803.75 | 549,900 |
| Jan 5, 2024 | 16,455.00 | 16,577.25 | 16,334.25 | 16,460.25 | 16,460.25 | 627,475 |
| Jan 4, 2024 | 16,545.25 | 16,587.25 | 16,436.00 | 16,445.00 | 16,445.00 | 559,464 |
| Jan 3, 2024 | 16,736.75 | 16,737.25 | 16,522.00 | 16,538.00 | 16,538.00 | 677,219 |
| Jan 2, 2024 | 17,019.00 | 17,038.50 | 16,622.50 | 16,720.00 | 16,720.00 | 652,714 |
| Dec 29, 2023 | 17,090.25 | 17,131.00 | 16,938.25 | 17,023.50 | 17,023.50 | 470,864 |
| Dec 28, 2023 | 17,127.00 | 17,165.25 | 17,077.75 | 17,090.50 | 17,090.50 | 357,702 |
| Dec 27, 2023 | 17,090.25 | 17,133.00 | 17,055.50 | 17,113.25 | 17,113.25 | 424,302 |
| Dec 26, 2023 | 16,964.50 | 17,111.25 | 16,964.50 | 17,083.50 | 17,083.50 | 292,090 |
| Dec 22, 2023 | 16,956.00 | 17,041.50 | 16,891.50 | 16,980.00 | 16,980.00 | 486,853 |
| Dec 21, 2023 | 16,790.25 | 16,970.25 | 16,790.25 | 16,956.50 | 16,956.50 | 639,818 |
| Dec 20, 2023 | 17,024.00 | 17,073.50 | 16,758.50 | 16,766.25 | 16,766.25 | 654,329 |
| Dec 19, 2023 | 16,917.00 | 17,029.50 | 16,910.75 | 17,023.00 | 17,023.00 | 496,518 |
| Dec 18, 2023 | 16,820.25 | 16,974.00 | 16,802.25 | 16,939.75 | 16,939.75 | 463,438 |
| Dec 15, 2023 | 16,532.50 | 16,612.50 | 16,521.50 | 16,530.23 | 16,530.23 | 668,578 |
| Dec 14, 2023 | 16,561.50 | 16,674.50 | 16,418.75 | 16,541.50 | 16,541.50 | 131,883 |
| Dec 13, 2023 | 16,383.00 | 16,593.00 | 16,365.50 | 16,563.75 | 16,563.75 | 155,141 |
| Dec 12, 2023 | 16,240.00 | 16,389.50 | 16,185.25 | 16,362.75 | 16,362.75 | 253,666 |
| Dec 11, 2023 | 16,093.00 | 16,248.00 | 16,045.50 | 16,237.00 | 16,237.00 | 394,184 |
| Dec 8, 2023 | 16,017.50 | 16,118.75 | 15,888.25 | 16,098.25 | 16,098.25 | 588,926 |
| Dec 7, 2023 | 15,814.50 | 16,066.00 | 15,791.00 | 16,038.75 | 16,038.75 | 632,326 |
| Dec 6, 2023 | 15,897.00 | 16,037.75 | 15,802.00 | 15,815.25 | 15,815.25 | 675,482 |
| Dec 5, 2023 | 15,863.25 | 15,961.00 | 15,761.25 | 15,908.75 | 15,908.75 | 683,586 |
| Dec 4, 2023 | 16,022.00 | 16,026.00 | 15,721.25 | 15,869.00 | 15,869.00 | 721,019 |
| Dec 1, 2023 | 15,955.00 | 16,050.00 | 15,864.00 | 16,023.75 | 16,023.75 | 621,710 |
| Nov 30, 2023 | 16,040.25 | 16,098.50 | 15,856.00 | 15,985.50 | 15,985.50 | 694,118 |
| Nov 29, 2023 | 16,055.50 | 16,208.50 | 16,013.50 | 16,023.75 | 16,023.75 | 634,326 |
| Nov 28, 2023 | 16,005.25 | 16,071.50 | 15,945.25 | 16,048.00 | 16,048.00 | 598,224 |
| Nov 27, 2023 | 16,008.00 | 16,089.25 | 15,938.75 | 16,008.75 | 16,008.75 | 502,555 |
| Nov 24, 2023 | 16,036.75 | 16,086.50 | 15,981.75 | 16,021.00 | 16,021.00 | 296,604 |
| Nov 23, 2023 | 16,036.75 | 16,086.50 | 16,034.50 | 16,062.50 | 16,062.50 | 624,552 |
| Nov 22, 2023 | 15,967.25 | 16,173.50 | 15,942.75 | 16,049.25 | 16,049.25 | 624,552 |
| Nov 21, 2023 | 16,087.50 | 16,122.50 | 15,912.00 | 15,990.25 | 15,990.25 | 575,452 |