CME - Delayed Quote • USD
Nasdaq 100 Jun 24 (NQ=F)
As of 3:26 PM EDT. Market Open.
Currency in USD
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 29, 2024 | 17,864.80 | 17,949.00 | 17,791.25 | 17,848.50 | 17,848.50 | 472,987 |
Apr 26, 2024 | 17,808.25 | 17,901.50 | 17,668.25 | 17,845.75 | 17,845.75 | 820,011 |
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 |
Nov 20, 2023 | 15,895.00 | 16,116.75 | 15,837.25 | 16,086.50 | 16,086.50 | 559,493 |
Nov 17, 2023 | 15,897.75 | 15,940.00 | 15,825.00 | 15,895.75 | 15,895.75 | 562,424 |
Nov 16, 2023 | 15,846.75 | 15,906.75 | 15,796.75 | 15,897.50 | 15,897.50 | 634,456 |
Nov 15, 2023 | 15,895.00 | 16,049.50 | 15,832.25 | 15,889.25 | 15,889.25 | 685,072 |
Nov 14, 2023 | 15,558.00 | 15,918.75 | 15,552.00 | 15,879.75 | 15,879.75 | 656,099 |
Nov 13, 2023 | 15,586.25 | 15,601.25 | 15,465.25 | 15,547.00 | 15,547.00 | 532,937 |
Nov 10, 2023 | 15,254.75 | 15,612.75 | 15,207.25 | 15,596.25 | 15,596.25 | 679,633 |
Nov 9, 2023 | 15,356.25 | 15,453.75 | 15,236.75 | 15,256.00 | 15,256.00 | 710,427 |
Nov 8, 2023 | 15,373.00 | 15,417.50 | 15,286.75 | 15,386.50 | 15,386.50 | 547,842 |
Nov 7, 2023 | 15,215.00 | 15,412.25 | 15,176.00 | 15,374.25 | 15,374.25 | 585,124 |
Nov 6, 2023 | 15,187.00 | 15,257.50 | 15,138.00 | 15,232.50 | 15,232.50 | 496,129 |
Nov 3, 2023 | 14,928.00 | 15,228.50 | 14,925.50 | 15,178.75 | 15,178.75 | 633,835 |
Nov 2, 2023 | 14,761.25 | 15,017.25 | 14,760.00 | 14,998.00 | 14,998.00 | 652,481 |
Nov 1, 2023 | 14,460.00 | 14,762.00 | 14,410.75 | 14,744.50 | 14,744.50 | 741,817 |
Oct 31, 2023 | 14,410.50 | 14,503.75 | 14,311.25 | 14,490.25 | 14,490.25 | 712,605 |
Oct 30, 2023 | 14,336.00 | 14,476.50 | 14,303.00 | 14,416.50 | 14,416.50 | 704,860 |
Oct 27, 2023 | 14,248.25 | 14,407.75 | 14,209.75 | 14,265.25 | 14,265.25 | 782,097 |
Oct 26, 2023 | 14,425.00 | 14,459.00 | 14,140.25 | 14,194.00 | 14,194.00 | 987,597 |
Oct 25, 2023 | 14,828.00 | 14,855.00 | 14,444.00 | 14,478.25 | 14,478.25 | 820,677 |
Oct 24, 2023 | 14,744.00 | 14,948.75 | 14,706.00 | 14,846.50 | 14,846.50 | 703,058 |
Oct 23, 2023 | 14,680.00 | 14,853.75 | 14,514.25 | 14,712.00 | 14,712.00 | 765,733 |
Oct 20, 2023 | 14,850.00 | 14,887.50 | 14,645.00 | 14,664.00 | 14,664.00 | 846,675 |
Oct 19, 2023 | 15,045.00 | 15,138.25 | 14,839.50 | 14,890.00 | 14,890.00 | 1,019,700 |
Oct 18, 2023 | 15,236.50 | 15,238.25 | 14,979.25 | 15,025.25 | 15,025.25 | 853,599 |
Oct 17, 2023 | 15,305.75 | 15,309.25 | 15,050.25 | 15,240.75 | 15,240.75 | 781,599 |
Oct 16, 2023 | 15,120.00 | 15,336.75 | 15,083.00 | 15,289.50 | 15,289.50 | 641,294 |
Oct 13, 2023 | 15,324.00 | 15,366.75 | 15,062.25 | 15,120.25 | 15,120.25 | 777,005 |
Oct 12, 2023 | 15,407.50 | 15,468.75 | 15,216.25 | 15,315.00 | 15,315.00 | 747,494 |
Oct 11, 2023 | 15,282.25 | 15,416.75 | 15,253.00 | 15,380.00 | 15,380.00 | 614,965 |
Oct 10, 2023 | 15,196.50 | 15,383.50 | 15,171.75 | 15,270.75 | 15,270.75 | 648,613 |
Oct 9, 2023 | 15,040.25 | 15,212.75 | 14,949.50 | 15,187.00 | 15,187.00 | 617,072 |
Oct 6, 2023 | 14,853.75 | 15,160.25 | 14,660.00 | 15,112.00 | 15,112.00 | 840,602 |
Oct 5, 2023 | 14,903.00 | 14,958.75 | 14,716.25 | 14,861.75 | 14,861.75 | 676,461 |
Oct 4, 2023 | 14,713.75 | 14,956.00 | 14,589.00 | 14,923.75 | 14,923.75 | 803,257 |
Oct 3, 2023 | 14,989.50 | 15,031.00 | 14,651.50 | 14,714.50 | 14,714.50 | 762,964 |
Oct 2, 2023 | 14,965.00 | 15,046.00 | 14,826.00 | 14,984.75 | 14,984.75 | 762,896 |
Sep 29, 2023 | 14,876.50 | 15,060.75 | 14,811.00 | 14,866.50 | 14,866.50 | 745,541 |
Sep 28, 2023 | 14,772.50 | 14,947.50 | 14,658.00 | 14,859.75 | 14,859.75 | 734,472 |
Sep 27, 2023 | 14,725.25 | 14,821.50 | 14,586.00 | 14,739.00 | 14,739.00 | 716,200 |
Sep 26, 2023 | 14,949.00 | 14,949.00 | 14,666.25 | 14,715.00 | 14,715.00 | 667,617 |
Sep 25, 2023 | 14,880.25 | 14,955.75 | 14,782.25 | 14,935.25 | 14,935.25 | 568,859 |
Sep 22, 2023 | 14,854.50 | 15,027.50 | 14,836.25 | 14,869.50 | 14,869.50 | 624,056 |
Sep 21, 2023 | 15,133.25 | 15,149.00 | 14,841.00 | 14,862.75 | 14,862.75 | 702,742 |
Sep 20, 2023 | 15,375.25 | 15,436.25 | 15,127.00 | 15,152.00 | 15,152.00 | 605,256 |
Sep 19, 2023 | 15,424.25 | 15,442.25 | 15,248.50 | 15,375.25 | 15,375.25 | 552,065 |
Sep 18, 2023 | 15,382.25 | 15,461.00 | 15,330.50 | 15,414.50 | 15,414.50 | 509,746 |
Sep 15, 2023 | 15,480.25 | 15,524.00 | 15,401.25 | 15,435.20 | 15,435.20 | 708,762 |
Sep 14, 2023 | 15,372.75 | 15,517.75 | 15,337.25 | 15,478.00 | 15,478.00 | 110,435 |
Sep 13, 2023 | 15,308.50 | 15,424.25 | 15,212.75 | 15,356.25 | 15,356.25 | 190,166 |
Sep 12, 2023 | 15,466.50 | 15,480.75 | 15,288.75 | 15,304.75 | 15,304.75 | 253,049 |
Sep 11, 2023 | 15,308.00 | 15,497.50 | 15,298.00 | 15,475.75 | 15,475.75 | 411,385 |
Sep 8, 2023 | 15,286.25 | 15,390.75 | 15,223.00 | 15,297.50 | 15,297.50 | 598,477 |
Sep 7, 2023 | 15,385.00 | 15,395.75 | 15,157.50 | 15,282.25 | 15,282.25 | 644,887 |
Sep 6, 2023 | 15,511.25 | 15,533.00 | 15,310.50 | 15,399.50 | 15,399.50 | 596,503 |
Sep 5, 2023 | 15,517.00 | 15,586.75 | 15,418.25 | 15,534.50 | 15,534.50 | 604,891 |
Sep 1, 2023 | 15,534.00 | 15,661.25 | 15,454.00 | 15,516.25 | 15,516.25 | 572,689 |
Aug 31, 2023 | 15,513.75 | 15,606.75 | 15,460.00 | 15,538.50 | 15,538.50 | 584,743 |
Aug 30, 2023 | 15,427.50 | 15,522.75 | 15,361.50 | 15,501.25 | 15,501.25 | 590,194 |
Aug 29, 2023 | 15,098.75 | 15,430.50 | 15,049.75 | 15,415.75 | 15,415.75 | 616,223 |
Aug 28, 2023 | 14,991.00 | 15,126.50 | 14,973.50 | 15,092.50 | 15,092.50 | 586,342 |
Aug 25, 2023 | 14,833.00 | 15,048.75 | 14,751.75 | 14,979.25 | 14,979.25 | 823,889 |
Aug 24, 2023 | 15,333.00 | 15,418.00 | 14,817.00 | 14,862.00 | 14,862.00 | 847,308 |
Aug 23, 2023 | 14,959.75 | 15,356.75 | 14,957.25 | 15,195.50 | 15,195.50 | 606,168 |
Aug 22, 2023 | 14,974.50 | 15,118.25 | 14,932.00 | 14,958.50 | 14,958.50 | 623,728 |
Aug 21, 2023 | 14,762.50 | 15,013.75 | 14,720.50 | 14,985.75 | 14,985.75 | 641,685 |
Aug 18, 2023 | 14,748.00 | 14,802.75 | 14,609.25 | 14,744.00 | 14,744.00 | 731,241 |
Aug 17, 2023 | 14,940.25 | 15,018.25 | 14,738.25 | 14,778.00 | 14,778.00 | 681,399 |
Aug 16, 2023 | 15,110.75 | 15,166.00 | 14,921.50 | 14,942.25 | 14,942.25 | 641,607 |
Aug 15, 2023 | 15,279.00 | 15,335.00 | 15,074.75 | 15,106.50 | 15,106.50 | 593,602 |
Aug 14, 2023 | 15,104.00 | 15,282.00 | 15,020.75 | 15,270.25 | 15,270.25 | 554,628 |
Aug 11, 2023 | 15,219.00 | 15,266.75 | 15,037.25 | 15,095.75 | 15,095.75 | 613,959 |
Aug 10, 2023 | 15,202.50 | 15,442.25 | 15,136.00 | 15,201.25 | 15,201.25 | 807,104 |
Aug 9, 2023 | 15,351.75 | 15,432.50 | 15,146.50 | 15,178.25 | 15,178.25 | 652,732 |
Aug 8, 2023 | 15,495.00 | 15,497.75 | 15,218.00 | 15,354.25 | 15,354.25 | 638,813 |
Aug 7, 2023 | 15,370.50 | 15,495.50 | 15,334.25 | 15,485.50 | 15,485.50 | 578,299 |
Aug 4, 2023 | 15,441.00 | 15,610.25 | 15,336.50 | 15,354.00 | 15,354.00 | 773,229 |
Aug 3, 2023 | 15,455.75 | 15,551.75 | 15,339.50 | 15,438.75 | 15,438.75 | 658,841 |
Aug 2, 2023 | 15,757.00 | 15,789.75 | 15,414.00 | 15,473.00 | 15,473.00 | 773,499 |
Aug 1, 2023 | 15,869.25 | 15,889.25 | 15,728.25 | 15,817.25 | 15,817.25 | 529,660 |
Jul 31, 2023 | 15,850.00 | 15,917.00 | 15,791.25 | 15,857.50 | 15,857.50 | 523,896 |
Jul 28, 2023 | 15,580.00 | 15,896.00 | 15,546.25 | 15,847.50 | 15,847.50 | 689,386 |
Jul 27, 2023 | 15,638.75 | 15,904.00 | 15,511.25 | 15,571.00 | 15,571.00 | 846,437 |
Jul 26, 2023 | 15,730.25 | 15,739.25 | 15,515.00 | 15,610.75 | 15,610.75 | 683,826 |
Jul 25, 2023 | 15,570.00 | 15,736.25 | 15,549.25 | 15,673.00 | 15,673.00 | 554,880 |
Jul 24, 2023 | 15,556.00 | 15,618.75 | 15,483.75 | 15,561.25 | 15,561.25 | 561,877 |
Jul 21, 2023 | 15,590.75 | 15,719.25 | 15,522.25 | 15,540.00 | 15,540.00 | 704,413 |
Jul 20, 2023 | 15,922.75 | 15,925.75 | 15,547.00 | 15,592.25 | 15,592.25 | 810,475 |
Jul 19, 2023 | 15,949.25 | 16,062.75 | 15,911.25 | 15,959.25 | 15,959.25 | 682,279 |
Jul 18, 2023 | 15,832.00 | 16,029.75 | 15,733.00 | 15,974.75 | 15,974.75 | 633,272 |
Jul 17, 2023 | 15,690.00 | 15,882.75 | 15,661.50 | 15,840.75 | 15,840.75 | 522,129 |
Jul 14, 2023 | 15,699.00 | 15,857.25 | 15,663.00 | 15,694.25 | 15,694.25 | 629,943 |
Jul 13, 2023 | 15,457.75 | 15,741.25 | 15,456.50 | 15,711.50 | 15,711.50 | 563,935 |
Jul 12, 2023 | 15,258.00 | 15,507.75 | 15,254.50 | 15,444.75 | 15,444.75 | 649,433 |
Jul 11, 2023 | 15,195.75 | 15,278.75 | 15,109.50 | 15,260.00 | 15,260.00 | 552,637 |
Jul 10, 2023 | 15,198.50 | 15,218.25 | 15,063.25 | 15,187.00 | 15,187.00 | 609,953 |
Jul 7, 2023 | 15,211.75 | 15,359.75 | 15,172.25 | 15,181.75 | 15,181.75 | 555,119 |
Jul 6, 2023 | 15,353.75 | 15,366.00 | 15,111.50 | 15,238.00 | 15,238.00 | 574,681 |
Jul 5, 2023 | 15,357.00 | 15,432.00 | 15,255.25 | 15,360.75 | 15,360.75 | 519,857 |
Jul 3, 2023 | 15,331.00 | 15,392.00 | 15,308.00 | 15,364.75 | 15,364.75 | 265,064 |
Jun 30, 2023 | 15,106.00 | 15,376.75 | 15,099.00 | 15,337.00 | 15,337.00 | 529,455 |
Jun 29, 2023 | 15,161.00 | 15,202.75 | 15,028.50 | 15,100.25 | 15,100.25 | 594,134 |
Jun 28, 2023 | 15,088.25 | 15,219.00 | 15,021.25 | 15,130.00 | 15,130.00 | 662,146 |
Jun 27, 2023 | 14,875.00 | 15,139.25 | 14,862.25 | 15,111.50 | 15,111.50 | 569,198 |
Jun 26, 2023 | 15,057.75 | 15,152.50 | 14,853.50 | 14,856.50 | 14,856.50 | 649,993 |
Jun 23, 2023 | 15,236.00 | 15,236.00 | 14,985.25 | 15,058.25 | 15,058.25 | 620,593 |
Jun 22, 2023 | 15,038.75 | 15,238.00 | 14,964.00 | 15,214.75 | 15,214.75 | 611,017 |
Jun 21, 2023 | 15,247.50 | 15,273.25 | 15,002.25 | 15,044.00 | 15,044.00 | 640,702 |
Jun 20, 2023 | 15,303.25 | 15,322.50 | 15,126.50 | 15,256.50 | 15,256.50 | 652,883 |
Jun 16, 2023 | 15,181.25 | 15,324.00 | 15,130.50 | 15,316.61 | 15,316.61 | 636,907 |
Jun 15, 2023 | 15,038.00 | 15,252.00 | 14,878.00 | 15,188.00 | 15,188.00 | 139,777 |
Jun 14, 2023 | 14,925.00 | 15,061.50 | 14,793.00 | 15,012.75 | 15,012.75 | 204,099 |
Jun 13, 2023 | 14,824.00 | 14,967.75 | 14,779.50 | 14,914.25 | 14,914.25 | 347,119 |
Jun 12, 2023 | 14,560.25 | 14,827.00 | 14,554.25 | 14,800.50 | 14,800.50 | 397,388 |
Jun 9, 2023 | 14,517.00 | 14,687.50 | 14,460.25 | 14,556.25 | 14,556.25 | 581,386 |
Jun 8, 2023 | 14,316.00 | 14,526.75 | 14,256.75 | 14,503.00 | 14,503.00 | 631,769 |
Jun 7, 2023 | 14,594.50 | 14,675.00 | 14,305.50 | 14,331.50 | 14,331.50 | 770,555 |
Jun 6, 2023 | 14,582.00 | 14,623.75 | 14,504.50 | 14,586.50 | 14,586.50 | 572,806 |
Jun 5, 2023 | 14,577.00 | 14,694.75 | 14,512.75 | 14,588.75 | 14,588.75 | 619,089 |
Jun 2, 2023 | 14,494.00 | 14,627.75 | 14,468.25 | 14,575.25 | 14,575.25 | 623,290 |
Jun 1, 2023 | 14,289.50 | 14,528.25 | 14,248.25 | 14,472.25 | 14,472.25 | 622,329 |
May 31, 2023 | 14,397.25 | 14,429.00 | 14,251.25 | 14,300.50 | 14,300.50 | 680,429 |
May 30, 2023 | 14,437.50 | 14,570.00 | 14,336.75 | 14,396.75 | 14,396.75 | 882,198 |
May 26, 2023 | 13,977.75 | 14,369.00 | 13,924.50 | 14,332.50 | 14,332.50 | 729,047 |
May 25, 2023 | 13,877.00 | 14,031.25 | 13,803.00 | 13,976.50 | 13,976.50 | 819,148 |
May 24, 2023 | 13,729.00 | 13,845.75 | 13,566.50 | 13,650.25 | 13,650.25 | 704,804 |
May 23, 2023 | 13,913.25 | 13,979.25 | 13,710.00 | 13,728.75 | 13,728.75 | 658,680 |
May 22, 2023 | 13,805.50 | 13,946.75 | 13,794.25 | 13,902.50 | 13,902.50 | 538,203 |
May 19, 2023 | 13,908.50 | 13,960.25 | 13,814.25 | 13,858.00 | 13,858.00 | 659,819 |
May 18, 2023 | 13,640.50 | 13,913.00 | 13,628.25 | 13,894.00 | 13,894.00 | 749,496 |
May 17, 2023 | 13,498.50 | 13,669.00 | 13,474.25 | 13,643.50 | 13,643.50 | 621,137 |
May 16, 2023 | 13,461.00 | 13,554.50 | 13,426.25 | 13,483.25 | 13,483.25 | 561,834 |
May 15, 2023 | 13,378.75 | 13,480.00 | 13,350.00 | 13,468.00 | 13,468.00 | 495,940 |
May 12, 2023 | 13,446.00 | 13,494.25 | 13,310.50 | 13,396.25 | 13,396.25 | 628,035 |
May 11, 2023 | 13,410.00 | 13,470.25 | 13,361.50 | 13,446.50 | 13,446.50 | 653,399 |
May 10, 2023 | 13,258.75 | 13,446.75 | 13,202.75 | 13,409.50 | 13,409.50 | 839,699 |
May 9, 2023 | 13,338.50 | 13,347.00 | 13,250.50 | 13,264.75 | 13,264.75 | 552,248 |
May 8, 2023 | 13,316.00 | 13,368.00 | 13,254.50 | 13,352.25 | 13,352.25 | 506,054 |
May 5, 2023 | 13,060.00 | 13,359.00 | 13,055.75 | 13,317.75 | 13,317.75 | 573,291 |
May 4, 2023 | 13,064.00 | 13,173.00 | 13,001.75 | 13,043.75 | 13,043.75 | 656,440 |
May 3, 2023 | 13,162.00 | 13,314.00 | 13,080.00 | 13,100.75 | 13,100.75 | 648,753 |
May 2, 2023 | 13,290.00 | 13,334.75 | 13,110.25 | 13,184.50 | 13,184.50 | 664,855 |
May 1, 2023 | 13,317.00 | 13,370.25 | 13,258.75 | 13,306.75 | 13,306.75 | 487,908 |