^GSPC
S&P 500
20:42:06
7500.58 $
0.0000 (%0.00)
Previous Close: 7420.1
Day Low₺7468.32
Day High₺7511.07
^GSPC: S&P 500 Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,100.6265
CLOSE 4,098.5147
Low
LOW 3,491.58
High
HIGH 4,818.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 4,778.14 | 4,796.64 | 4,758.17 | 4,796.56 |
| 01/04/2022 | 4,804.51 | 4,818.62 | 4,774.27 | 4,793.54 |
| 01/05/2022 | 4,787.99 | 4,797.7 | 4,699.44 | 4,700.58 |
| 01/06/2022 | 4,693.39 | 4,725.01 | 4,671.26 | 4,696.05 |
| 01/07/2022 | 4,697.66 | 4,707.95 | 4,662.74 | 4,677.03 |
| 01/10/2022 | 4,655.34 | 4,673.02 | 4,582.24 | 4,670.29 |
| 01/11/2022 | 4,669.14 | 4,714.13 | 4,638.27 | 4,713.07 |
| 01/12/2022 | 4,728.59 | 4,748.83 | 4,706.71 | 4,726.35 |
| 01/13/2022 | 4,733.56 | 4,744.13 | 4,650.29 | 4,659.03 |
| 01/14/2022 | 4,637.99 | 4,665.13 | 4,614.75 | 4,662.85 |
| 01/18/2022 | 4,632.24 | 4,632.24 | 4,568.7 | 4,577.11 |
| 01/19/2022 | 4,588.03 | 4,611.55 | 4,530.2 | 4,532.76 |
| 01/20/2022 | 4,547.35 | 4,602.11 | 4,477.95 | 4,482.73 |
| 01/21/2022 | 4,471.38 | 4,494.52 | 4,395.34 | 4,397.94 |
| 01/24/2022 | 4,356.32 | 4,417.35 | 4,222.62 | 4,410.13 |
| 01/25/2022 | 4,366.64 | 4,411.01 | 4,287.11 | 4,356.45 |
| 01/26/2022 | 4,408.43 | 4,453.23 | 4,304.8 | 4,349.93 |
| 01/27/2022 | 4,380.58 | 4,428.74 | 4,309.5 | 4,326.51 |
| 01/28/2022 | 4,336.19 | 4,432.72 | 4,292.46 | 4,431.85 |
| 01/31/2022 | 4,431.79 | 4,516.89 | 4,414.02 | 4,515.55 |
| 02/01/2022 | 4,519.57 | 4,550.49 | 4,483.53 | 4,546.54 |
| 02/02/2022 | 4,566.39 | 4,595.31 | 4,544.32 | 4,589.38 |
| 02/03/2022 | 4,535.41 | 4,542.88 | 4,470.39 | 4,477.44 |
| 02/04/2022 | 4,482.79 | 4,539.66 | 4,451.5 | 4,500.53 |
| 02/07/2022 | 4,505.75 | 4,521.86 | 4,471.47 | 4,483.87 |
| 02/08/2022 | 4,480.02 | 4,531.32 | 4,465.4 | 4,521.54 |
| 02/09/2022 | 4,547 | 4,590.03 | 4,547 | 4,587.18 |
| 02/10/2022 | 4,553.24 | 4,588.92 | 4,484.31 | 4,504.08 |
| 02/11/2022 | 4,506.27 | 4,526.33 | 4,401.41 | 4,418.64 |
| 02/14/2022 | 4,412.61 | 4,426.22 | 4,364.84 | 4,401.67 |
| 02/15/2022 | 4,429.28 | 4,472.77 | 4,429.28 | 4,471.07 |
| 02/16/2022 | 4,455.75 | 4,489.55 | 4,429.68 | 4,475.01 |
| 02/17/2022 | 4,456.06 | 4,456.06 | 4,373.81 | 4,380.26 |
| 02/18/2022 | 4,384.57 | 4,394.6 | 4,327.22 | 4,348.87 |
| 02/22/2022 | 4,332.74 | 4,362.12 | 4,267.11 | 4,304.76 |
| 02/23/2022 | 4,324.93 | 4,341.51 | 4,221.51 | 4,225.5 |
| 02/24/2022 | 4,155.77 | 4,294.73 | 4,114.65 | 4,288.7 |
| 02/25/2022 | 4,298.38 | 4,385.34 | 4,286.83 | 4,384.65 |
| 02/28/2022 | 4,354.17 | 4,388.84 | 4,315.12 | 4,373.94 |
| 03/01/2022 | 4,363.14 | 4,378.45 | 4,279.54 | 4,306.26 |
| 03/02/2022 | 4,322.56 | 4,401.48 | 4,322.56 | 4,386.54 |
| 03/03/2022 | 4,401.31 | 4,416.78 | 4,345.56 | 4,363.49 |
| 03/04/2022 | 4,342.12 | 4,342.12 | 4,284.98 | 4,328.87 |
| 03/07/2022 | 4,327.01 | 4,327.01 | 4,199.85 | 4,201.09 |
| 03/08/2022 | 4,202.66 | 4,276.94 | 4,157.87 | 4,170.7 |
| 03/09/2022 | 4,223.1 | 4,299.4 | 4,223.1 | 4,277.88 |
| 03/10/2022 | 4,252.55 | 4,268.28 | 4,209.8 | 4,259.52 |
| 03/11/2022 | 4,279.5 | 4,291.01 | 4,200.49 | 4,204.31 |
| 03/14/2022 | 4,202.75 | 4,247.57 | 4,161.72 | 4,173.11 |
| 03/15/2022 | 4,188.82 | 4,271.05 | 4,187.9 | 4,262.45 |
| 03/16/2022 | 4,288.14 | 4,358.9 | 4,251.99 | 4,357.86 |
| 03/17/2022 | 4,345.11 | 4,412.67 | 4,335.65 | 4,411.67 |
| 03/18/2022 | 4,407.34 | 4,465.4 | 4,390.57 | 4,463.12 |
| 03/21/2022 | 4,462.4 | 4,481.75 | 4,424.3 | 4,461.18 |
| 03/22/2022 | 4,469.1 | 4,522 | 4,469.1 | 4,511.61 |
| 03/23/2022 | 4,493.1 | 4,501.07 | 4,455.81 | 4,456.24 |
| 03/24/2022 | 4,469.98 | 4,520.58 | 4,465.17 | 4,520.16 |
| 03/25/2022 | 4,522.91 | 4,546.03 | 4,501.07 | 4,543.06 |
| 03/28/2022 | 4,541.09 | 4,575.65 | 4,517.69 | 4,575.52 |
| 03/29/2022 | 4,602.86 | 4,637.3 | 4,589.66 | 4,631.6 |
| 03/30/2022 | 4,624.2 | 4,627.77 | 4,581.32 | 4,602.45 |
| 03/31/2022 | 4,599.02 | 4,603.07 | 4,530.41 | 4,530.41 |
| 04/01/2022 | 4,540.32 | 4,548.7 | 4,507.57 | 4,545.86 |
| 04/04/2022 | 4,547.97 | 4,583.5 | 4,539.21 | 4,582.64 |
| 04/05/2022 | 4,572.45 | 4,593.45 | 4,514.17 | 4,525.12 |
| 04/06/2022 | 4,494.17 | 4,503.94 | 4,450.04 | 4,481.15 |
| 04/07/2022 | 4,474.65 | 4,521.16 | 4,450.3 | 4,500.21 |
| 04/08/2022 | 4,494.15 | 4,520.41 | 4,474.6 | 4,488.28 |
| 04/11/2022 | 4,462.64 | 4,464.35 | 4,408.38 | 4,412.53 |
| 04/12/2022 | 4,437.59 | 4,471 | 4,381.34 | 4,397.45 |
| 04/13/2022 | 4,394.3 | 4,453.92 | 4,392.7 | 4,446.59 |
| 04/14/2022 | 4,449.12 | 4,460.46 | 4,390.77 | 4,392.59 |
| 04/18/2022 | 4,385.63 | 4,410.31 | 4,370.3 | 4,391.69 |
| 04/19/2022 | 4,390.63 | 4,471.03 | 4,390.63 | 4,462.21 |
| 04/20/2022 | 4,472.26 | 4,488.29 | 4,448.76 | 4,459.45 |
| 04/21/2022 | 4,489.17 | 4,512.94 | 4,384.47 | 4,393.66 |
| 04/22/2022 | 4,385.83 | 4,385.83 | 4,267.62 | 4,271.78 |
| 04/25/2022 | 4,255.34 | 4,299.02 | 4,200.82 | 4,296.12 |
| 04/26/2022 | 4,278.14 | 4,278.14 | 4,175.04 | 4,175.2 |
| 04/27/2022 | 4,186.52 | 4,240.71 | 4,162.9 | 4,183.96 |
| 04/28/2022 | 4,222.58 | 4,308.45 | 4,188.63 | 4,287.5 |
| 04/29/2022 | 4,253.75 | 4,269.68 | 4,124.28 | 4,131.93 |
| 05/02/2022 | 4,130.61 | 4,169.81 | 4,062.51 | 4,155.38 |
| 05/03/2022 | 4,159.78 | 4,200.1 | 4,147.08 | 4,175.48 |
| 05/04/2022 | 4,181.18 | 4,307.66 | 4,148.91 | 4,300.17 |
| 05/05/2022 | 4,270.43 | 4,270.43 | 4,106.01 | 4,146.87 |
| 05/06/2022 | 4,128.17 | 4,157.69 | 4,067.91 | 4,123.34 |
| 05/09/2022 | 4,081.27 | 4,081.27 | 3,975.48 | 3,991.24 |
| 05/10/2022 | 4,035.18 | 4,068.82 | 3,958.17 | 4,001.05 |
| 05/11/2022 | 3,990.08 | 4,049.09 | 3,928.82 | 3,935.18 |
| 05/12/2022 | 3,903.95 | 3,964.8 | 3,858.87 | 3,930.08 |
| 05/13/2022 | 3,963.9 | 4,038.88 | 3,963.9 | 4,023.89 |
| 05/16/2022 | 4,013.02 | 4,046.46 | 3,983.99 | 4,008.01 |
| 05/17/2022 | 4,052 | 4,090.72 | 4,033.93 | 4,088.85 |
| 05/18/2022 | 4,051.98 | 4,051.98 | 3,911.91 | 3,923.68 |
| 05/19/2022 | 3,899 | 3,945.96 | 3,876.58 | 3,900.79 |
| 05/20/2022 | 3,927.76 | 3,943.42 | 3,810.32 | 3,901.36 |
| 05/23/2022 | 3,919.42 | 3,981.88 | 3,909.04 | 3,973.75 |
| 05/24/2022 | 3,942.94 | 3,955.68 | 3,875.13 | 3,941.48 |
| 05/25/2022 | 3,929.59 | 3,999.33 | 3,925.03 | 3,978.73 |
| 05/26/2022 | 3,984.6 | 4,075.14 | 3,984.6 | 4,057.84 |
| 05/27/2022 | 4,077.43 | 4,158.49 | 4,077.43 | 4,158.24 |
| 05/31/2022 | 4,151.09 | 4,168.34 | 4,104.88 | 4,132.15 |
| 06/01/2022 | 4,149.78 | 4,166.54 | 4,073.85 | 4,101.23 |
| 06/02/2022 | 4,095.41 | 4,177.51 | 4,074.37 | 4,176.82 |
| 06/03/2022 | 4,137.57 | 4,142.67 | 4,098.67 | 4,108.54 |
| 06/06/2022 | 4,134.72 | 4,168.78 | 4,109.18 | 4,121.43 |
| 06/07/2022 | 4,096.47 | 4,164.86 | 4,080.19 | 4,160.68 |
| 06/08/2022 | 4,147.12 | 4,160.14 | 4,107.2 | 4,115.77 |
| 06/09/2022 | 4,101.65 | 4,119.1 | 4,017.17 | 4,017.82 |
| 06/10/2022 | 3,974.39 | 3,974.39 | 3,900.16 | 3,900.86 |
| 06/13/2022 | 3,838.15 | 3,838.15 | 3,734.3 | 3,749.63 |
| 06/14/2022 | 3,763.52 | 3,778.18 | 3,705.68 | 3,735.48 |
| 06/15/2022 | 3,764.05 | 3,837.56 | 3,722.3 | 3,789.99 |
| 06/16/2022 | 3,728.18 | 3,728.18 | 3,639.77 | 3,666.77 |
| 06/17/2022 | 3,665.9 | 3,707.71 | 3,636.87 | 3,674.84 |
| 06/21/2022 | 3,715.31 | 3,779.65 | 3,715.31 | 3,764.79 |
| 06/22/2022 | 3,733.89 | 3,801.79 | 3,717.69 | 3,759.89 |
| 06/23/2022 | 3,774.71 | 3,802.58 | 3,743.52 | 3,795.73 |
| 06/24/2022 | 3,821.75 | 3,913.65 | 3,821.75 | 3,911.74 |
| 06/27/2022 | 3,920.76 | 3,927.72 | 3,889.66 | 3,900.11 |
| 06/28/2022 | 3,913 | 3,945.86 | 3,820.14 | 3,821.55 |
| 06/29/2022 | 3,825.09 | 3,836.5 | 3,799.02 | 3,818.83 |
| 06/30/2022 | 3,785.99 | 3,818.99 | 3,738.67 | 3,785.38 |
| 07/01/2022 | 3,781 | 3,829.82 | 3,752.1 | 3,825.33 |
| 07/05/2022 | 3,792.61 | 3,832.19 | 3,742.06 | 3,831.39 |
| 07/06/2022 | 3,831.98 | 3,870.91 | 3,809.37 | 3,845.08 |
| 07/07/2022 | 3,858.85 | 3,910.63 | 3,858.85 | 3,902.62 |
| 07/08/2022 | 3,888.26 | 3,918.5 | 3,869.34 | 3,899.38 |
| 07/11/2022 | 3,880.94 | 3,880.94 | 3,847.22 | 3,854.43 |
| 07/12/2022 | 3,851.95 | 3,873.41 | 3,802.36 | 3,818.8 |
| 07/13/2022 | 3,779.67 | 3,829.44 | 3,759.07 | 3,801.78 |
| 07/14/2022 | 3,763.99 | 3,796.41 | 3,721.56 | 3,790.38 |
| 07/15/2022 | 3,818 | 3,863.62 | 3,817.18 | 3,863.16 |
| 07/18/2022 | 3,883.79 | 3,902.44 | 3,818.63 | 3,830.85 |
| 07/19/2022 | 3,860.73 | 3,939.81 | 3,860.73 | 3,936.69 |
| 07/20/2022 | 3,935.32 | 3,974.13 | 3,922.03 | 3,959.9 |
| 07/21/2022 | 3,955.47 | 3,999.29 | 3,927.64 | 3,998.95 |
| 07/22/2022 | 3,998.43 | 4,012.44 | 3,938.86 | 3,961.63 |
| 07/25/2022 | 3,965.72 | 3,975.3 | 3,943.46 | 3,966.84 |
| 07/26/2022 | 3,953.22 | 3,953.22 | 3,910.74 | 3,921.05 |
| 07/27/2022 | 3,951.43 | 4,039.56 | 3,951.43 | 4,023.61 |
| 07/28/2022 | 4,026.13 | 4,078.95 | 3,992.97 | 4,072.43 |
| 07/29/2022 | 4,087.33 | 4,140.15 | 4,079.22 | 4,130.29 |
| 08/01/2022 | 4,112.38 | 4,144.95 | 4,096.02 | 4,118.63 |
| 08/02/2022 | 4,104.21 | 4,140.47 | 4,079.81 | 4,091.19 |
| 08/03/2022 | 4,107.96 | 4,167.66 | 4,107.96 | 4,155.17 |
| 08/04/2022 | 4,154.85 | 4,161.29 | 4,135.42 | 4,151.94 |
| 08/05/2022 | 4,115.87 | 4,151.58 | 4,107.31 | 4,145.19 |
| 08/08/2022 | 4,155.93 | 4,186.62 | 4,128.97 | 4,140.06 |
| 08/09/2022 | 4,133.11 | 4,137.3 | 4,112.09 | 4,122.47 |
| 08/10/2022 | 4,181.02 | 4,211.03 | 4,177.26 | 4,210.24 |
| 08/11/2022 | 4,227.4 | 4,257.91 | 4,201.41 | 4,207.27 |
| 08/12/2022 | 4,225.02 | 4,280.47 | 4,219.78 | 4,280.15 |
| 08/15/2022 | 4,269.37 | 4,301.79 | 4,256.9 | 4,297.14 |
| 08/16/2022 | 4,290.46 | 4,325.28 | 4,277.77 | 4,305.2 |
| 08/17/2022 | 4,280.4 | 4,302.18 | 4,253.08 | 4,274.04 |
| 08/18/2022 | 4,273.13 | 4,292.53 | 4,261.98 | 4,283.74 |
| 08/19/2022 | 4,266.31 | 4,266.31 | 4,218.7 | 4,228.48 |
| 08/22/2022 | 4,195.08 | 4,195.08 | 4,129.86 | 4,137.99 |
| 08/23/2022 | 4,133.09 | 4,159.77 | 4,124.03 | 4,128.73 |
| 08/24/2022 | 4,126.55 | 4,156.56 | 4,119.97 | 4,140.77 |
| 08/25/2022 | 4,153.26 | 4,200.54 | 4,147.59 | 4,199.12 |
| 08/26/2022 | 4,198.74 | 4,203.04 | 4,057.66 | 4,057.66 |
| 08/29/2022 | 4,034.58 | 4,062.99 | 4,017.42 | 4,030.61 |
| 08/30/2022 | 4,041.25 | 4,044.98 | 3,965.21 | 3,986.16 |
| 08/31/2022 | 4,000.67 | 4,015.37 | 3,954.53 | 3,955 |
| 09/01/2022 | 3,936.73 | 3,970.23 | 3,903.65 | 3,966.85 |
| 09/02/2022 | 3,994.66 | 4,018.43 | 3,906.21 | 3,924.26 |
| 09/06/2022 | 3,930.89 | 3,942.55 | 3,886.75 | 3,908.19 |
| 09/07/2022 | 3,909.43 | 3,987.89 | 3,906.03 | 3,979.87 |
| 09/08/2022 | 3,959.94 | 4,010.5 | 3,944.81 | 4,006.18 |
| 09/09/2022 | 4,022.94 | 4,076.81 | 4,022.94 | 4,067.36 |
| 09/12/2022 | 4,083.67 | 4,119.28 | 4,083.67 | 4,110.41 |
| 09/13/2022 | 4,037.12 | 4,037.12 | 3,921.28 | 3,932.69 |
| 09/14/2022 | 3,940.73 | 3,961.94 | 3,912.18 | 3,946.01 |
| 09/15/2022 | 3,932.41 | 3,959.14 | 3,888.28 | 3,901.35 |
| 09/16/2022 | 3,880.95 | 3,880.95 | 3,837.08 | 3,873.33 |
| 09/19/2022 | 3,849.91 | 3,900.45 | 3,838.5 | 3,899.89 |
| 09/20/2022 | 3,875.23 | 3,876.01 | 3,827.54 | 3,855.93 |
| 09/21/2022 | 3,871.4 | 3,907.07 | 3,789.49 | 3,789.93 |
| 09/22/2022 | 3,782.36 | 3,790.9 | 3,749.45 | 3,757.99 |
| 09/23/2022 | 3,727.14 | 3,727.14 | 3,647.47 | 3,693.23 |
| 09/26/2022 | 3,682.72 | 3,715.67 | 3,644.76 | 3,655.04 |
| 09/27/2022 | 3,686.44 | 3,717.53 | 3,623.29 | 3,647.29 |
| 09/28/2022 | 3,651.94 | 3,736.74 | 3,640.61 | 3,719.04 |
| 09/29/2022 | 3,687.01 | 3,687.01 | 3,610.4 | 3,640.47 |
| 09/30/2022 | 3,633.48 | 3,671.44 | 3,584.13 | 3,585.62 |
| 10/03/2022 | 3,609.78 | 3,698.35 | 3,604.93 | 3,678.43 |
| 10/04/2022 | 3,726.46 | 3,791.92 | 3,726.46 | 3,790.93 |
| 10/05/2022 | 3,753.25 | 3,806.91 | 3,722.66 | 3,783.28 |
| 10/06/2022 | 3,771.97 | 3,797.93 | 3,739.22 | 3,744.52 |
| 10/07/2022 | 3,706.74 | 3,706.74 | 3,620.73 | 3,639.66 |
| 10/10/2022 | 3,647.51 | 3,652.17 | 3,588.1 | 3,612.39 |
| 10/11/2022 | 3,595.86 | 3,640.66 | 3,568.45 | 3,588.84 |
| 10/12/2022 | 3,590.83 | 3,608.34 | 3,573.86 | 3,577.03 |
| 10/13/2022 | 3,520.37 | 3,685.41 | 3,491.58 | 3,669.91 |
| 10/14/2022 | 3,690.41 | 3,712 | 3,579.68 | 3,583.07 |
| 10/17/2022 | 3,638.65 | 3,689.73 | 3,638.65 | 3,677.95 |
| 10/18/2022 | 3,746.26 | 3,762.79 | 3,686.53 | 3,719.98 |
| 10/19/2022 | 3,703.11 | 3,728.58 | 3,666.51 | 3,695.16 |
| 10/20/2022 | 3,689.05 | 3,736 | 3,656.44 | 3,665.78 |
| 10/21/2022 | 3,657.1 | 3,757.89 | 3,647.42 | 3,752.75 |
| 10/24/2022 | 3,762.01 | 3,810.74 | 3,741.65 | 3,797.34 |
| 10/25/2022 | 3,799.44 | 3,862.85 | 3,799.44 | 3,859.11 |
| 10/26/2022 | 3,825.97 | 3,886.15 | 3,824.07 | 3,830.6 |
| 10/27/2022 | 3,834.69 | 3,859.95 | 3,803.79 | 3,807.3 |
| 10/28/2022 | 3,808.26 | 3,905.42 | 3,808.26 | 3,901.06 |
| 10/31/2022 | 3,881.85 | 3,893.73 | 3,863.18 | 3,871.98 |
| 11/01/2022 | 3,901.79 | 3,911.79 | 3,843.8 | 3,856.1 |
| 11/02/2022 | 3,852.9 | 3,894.44 | 3,758.68 | 3,759.69 |
| 11/03/2022 | 3,733.25 | 3,750.59 | 3,698.15 | 3,719.89 |
| 11/04/2022 | 3,766.98 | 3,796.34 | 3,708.84 | 3,770.55 |
| 11/07/2022 | 3,780.71 | 3,813.95 | 3,764.7 | 3,806.8 |
| 11/08/2022 | 3,817.02 | 3,859.4 | 3,786.28 | 3,828.11 |
| 11/09/2022 | 3,810.94 | 3,818.2 | 3,744.22 | 3,748.57 |
| 11/10/2022 | 3,859.89 | 3,958.33 | 3,859.89 | 3,956.37 |
| 11/11/2022 | 3,963.72 | 4,001.48 | 3,944.82 | 3,992.93 |
| 11/14/2022 | 3,977.97 | 4,008.97 | 3,956.4 | 3,957.25 |
| 11/15/2022 | 4,006.41 | 4,028.84 | 3,953.17 | 3,991.73 |
| 11/16/2022 | 3,976.82 | 3,983.09 | 3,954.34 | 3,958.79 |
| 11/17/2022 | 3,919.26 | 3,954.33 | 3,906.54 | 3,946.56 |
| 11/18/2022 | 3,966.39 | 3,979.89 | 3,935.98 | 3,965.34 |
| 11/21/2022 | 3,956.23 | 3,962 | 3,933.34 | 3,949.94 |
| 11/22/2022 | 3,965.51 | 4,005.88 | 3,956.88 | 4,003.58 |
| 11/23/2022 | 4,000.3 | 4,033.78 | 3,998.66 | 4,027.26 |
| 11/25/2022 | 4,023.34 | 4,034.02 | 4,020.76 | 4,026.12 |
| 11/28/2022 | 4,005.36 | 4,012.27 | 3,955.77 | 3,963.94 |
| 11/29/2022 | 3,964.19 | 3,976.77 | 3,937.65 | 3,957.63 |
| 11/30/2022 | 3,957.18 | 4,080.11 | 3,938.58 | 4,080.11 |
| 12/01/2022 | 4,087.14 | 4,100.51 | 4,050.87 | 4,076.57 |
| 12/02/2022 | 4,040.17 | 4,080.48 | 4,026.63 | 4,071.7 |
| 12/05/2022 | 4,052.02 | 4,052.45 | 3,984.49 | 3,998.84 |
| 12/06/2022 | 3,996.63 | 4,001.51 | 3,918.39 | 3,941.26 |
| 12/07/2022 | 3,933.28 | 3,957.57 | 3,922.68 | 3,933.92 |
| 12/08/2022 | 3,947.79 | 3,974.19 | 3,935.83 | 3,963.51 |
| 12/09/2022 | 3,954.17 | 3,977.02 | 3,933.04 | 3,934.38 |
| 12/12/2022 | 3,939.29 | 3,990.71 | 3,935.3 | 3,990.56 |
| 12/13/2022 | 4,069.38 | 4,100.96 | 3,993.03 | 4,019.65 |
| 12/14/2022 | 4,015.54 | 4,053.76 | 3,965.65 | 3,995.32 |
| 12/15/2022 | 3,958.37 | 3,958.37 | 3,879.45 | 3,895.75 |
| 12/16/2022 | 3,890.91 | 3,890.91 | 3,827.91 | 3,852.36 |
| 12/19/2022 | 3,853.79 | 3,854.86 | 3,800.04 | 3,817.66 |
| 12/20/2022 | 3,810.47 | 3,838.24 | 3,795.62 | 3,821.62 |
| 12/21/2022 | 3,839.49 | 3,889.82 | 3,839.49 | 3,878.44 |
| 12/22/2022 | 3,853.26 | 3,853.26 | 3,764.49 | 3,822.39 |
| 12/23/2022 | 3,815.11 | 3,845.8 | 3,797.01 | 3,844.82 |
| 12/27/2022 | 3,843.34 | 3,846.65 | 3,813.22 | 3,829.25 |
| 12/28/2022 | 3,829.56 | 3,848.32 | 3,780.78 | 3,783.22 |
| 12/29/2022 | 3,805.45 | 3,858.19 | 3,805.45 | 3,849.28 |
| 12/30/2022 | 3,829.06 | 3,839.85 | 3,800.34 | 3,839.5 |