^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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,280.8138
CLOSE 4,283.7292
Low
LOW 3,794.33
High
HIGH 4,793.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 3,853.29 | 3,878.46 | 3,794.33 | 3,824.14 |
| 01/04/2023 | 3,840.36 | 3,873.16 | 3,815.77 | 3,852.97 |
| 01/05/2023 | 3,839.74 | 3,839.74 | 3,802.42 | 3,808.1 |
| 01/06/2023 | 3,823.37 | 3,906.19 | 3,809.56 | 3,895.08 |
| 01/09/2023 | 3,910.82 | 3,950.57 | 3,890.42 | 3,892.09 |
| 01/10/2023 | 3,888.57 | 3,919.83 | 3,877.29 | 3,919.25 |
| 01/11/2023 | 3,932.35 | 3,970.07 | 3,928.54 | 3,969.61 |
| 01/12/2023 | 3,977.57 | 3,997.76 | 3,937.56 | 3,983.17 |
| 01/13/2023 | 3,960.6 | 4,003.95 | 3,947.67 | 3,999.09 |
| 01/17/2023 | 3,999.28 | 4,015.39 | 3,984.57 | 3,990.97 |
| 01/18/2023 | 4,002.25 | 4,014.16 | 3,926.59 | 3,928.86 |
| 01/19/2023 | 3,911.84 | 3,922.94 | 3,885.54 | 3,898.85 |
| 01/20/2023 | 3,909.04 | 3,972.96 | 3,897.86 | 3,972.61 |
| 01/23/2023 | 3,978.14 | 4,039.31 | 3,971.64 | 4,019.81 |
| 01/24/2023 | 4,001.74 | 4,023.92 | 3,989.79 | 4,016.95 |
| 01/25/2023 | 3,982.71 | 4,019.55 | 3,949.06 | 4,016.22 |
| 01/26/2023 | 4,036.08 | 4,061.57 | 4,013.29 | 4,060.43 |
| 01/27/2023 | 4,053.72 | 4,094.21 | 4,048.7 | 4,070.56 |
| 01/30/2023 | 4,049.27 | 4,063.85 | 4,015.55 | 4,017.77 |
| 01/31/2023 | 4,020.85 | 4,077.16 | 4,020.44 | 4,076.6 |
| 02/01/2023 | 4,070.07 | 4,148.95 | 4,037.2 | 4,119.21 |
| 02/02/2023 | 4,158.68 | 4,195.44 | 4,141.88 | 4,179.76 |
| 02/03/2023 | 4,136.69 | 4,182.36 | 4,123.36 | 4,136.48 |
| 02/06/2023 | 4,119.57 | 4,124.63 | 4,093.38 | 4,111.08 |
| 02/07/2023 | 4,105.35 | 4,176.54 | 4,088.39 | 4,164 |
| 02/08/2023 | 4,153.47 | 4,156.85 | 4,111.67 | 4,117.86 |
| 02/09/2023 | 4,144.25 | 4,156.23 | 4,069.67 | 4,081.5 |
| 02/10/2023 | 4,068.92 | 4,094.36 | 4,060.79 | 4,090.46 |
| 02/13/2023 | 4,096.62 | 4,138.9 | 4,092.67 | 4,137.29 |
| 02/14/2023 | 4,126.7 | 4,159.77 | 4,095.01 | 4,136.13 |
| 02/15/2023 | 4,119.5 | 4,148.11 | 4,103.98 | 4,147.6 |
| 02/16/2023 | 4,114.75 | 4,136.54 | 4,089.49 | 4,090.41 |
| 02/17/2023 | 4,077.39 | 4,081.51 | 4,047.95 | 4,079.09 |
| 02/21/2023 | 4,052.35 | 4,052.35 | 3,995.19 | 3,997.34 |
| 02/22/2023 | 4,001.83 | 4,017.37 | 3,976.9 | 3,991.05 |
| 02/23/2023 | 4,018.6 | 4,028.3 | 3,969.19 | 4,012.32 |
| 02/24/2023 | 3,973.24 | 3,978.25 | 3,943.08 | 3,970.04 |
| 02/27/2023 | 3,992.36 | 4,018.05 | 3,973.55 | 3,982.24 |
| 02/28/2023 | 3,977.19 | 3,997.5 | 3,968.98 | 3,970.15 |
| 03/01/2023 | 3,963.34 | 3,971.73 | 3,939.05 | 3,951.39 |
| 03/02/2023 | 3,938.68 | 3,990.84 | 3,928.16 | 3,981.35 |
| 03/03/2023 | 3,998.02 | 4,048.29 | 3,995.17 | 4,045.64 |
| 03/06/2023 | 4,055.15 | 4,078.49 | 4,044.61 | 4,048.42 |
| 03/07/2023 | 4,048.26 | 4,050 | 3,980.31 | 3,986.37 |
| 03/08/2023 | 3,987.55 | 4,000.41 | 3,969.76 | 3,992.01 |
| 03/09/2023 | 3,998.66 | 4,017.81 | 3,908.7 | 3,918.32 |
| 03/10/2023 | 3,912.77 | 3,934.05 | 3,846.32 | 3,861.59 |
| 03/13/2023 | 3,835.12 | 3,905.05 | 3,808.86 | 3,855.76 |
| 03/14/2023 | 3,894.01 | 3,937.29 | 3,873.63 | 3,919.29 |
| 03/15/2023 | 3,876.74 | 3,894.26 | 3,838.24 | 3,891.93 |
| 03/16/2023 | 3,878.93 | 3,964.46 | 3,864.11 | 3,960.28 |
| 03/17/2023 | 3,958.69 | 3,958.91 | 3,901.27 | 3,916.64 |
| 03/20/2023 | 3,917.47 | 3,956.62 | 3,916.89 | 3,951.57 |
| 03/21/2023 | 3,975.89 | 4,009.08 | 3,971.19 | 4,002.87 |
| 03/22/2023 | 4,002.04 | 4,039.49 | 3,936.17 | 3,936.97 |
| 03/23/2023 | 3,959.21 | 4,007.66 | 3,919.05 | 3,948.72 |
| 03/24/2023 | 3,939.21 | 3,972.74 | 3,909.16 | 3,970.99 |
| 03/27/2023 | 3,982.93 | 4,003.83 | 3,970.49 | 3,977.53 |
| 03/28/2023 | 3,974.13 | 3,979.2 | 3,951.53 | 3,971.27 |
| 03/29/2023 | 3,999.53 | 4,030.59 | 3,999.53 | 4,027.81 |
| 03/30/2023 | 4,046.74 | 4,057.85 | 4,032.1 | 4,050.83 |
| 03/31/2023 | 4,056.18 | 4,110.75 | 4,056.18 | 4,109.31 |
| 04/03/2023 | 4,102.2 | 4,127.66 | 4,098.79 | 4,124.51 |
| 04/04/2023 | 4,128.03 | 4,133.13 | 4,086.87 | 4,100.6 |
| 04/05/2023 | 4,094.5 | 4,099.69 | 4,072.56 | 4,090.38 |
| 04/06/2023 | 4,081.15 | 4,107.32 | 4,069.84 | 4,105.02 |
| 04/10/2023 | 4,085.2 | 4,109.5 | 4,072.55 | 4,109.11 |
| 04/11/2023 | 4,110.29 | 4,124.26 | 4,102.61 | 4,108.94 |
| 04/12/2023 | 4,121.72 | 4,134.37 | 4,086.94 | 4,091.95 |
| 04/13/2023 | 4,100.04 | 4,150.26 | 4,099.4 | 4,146.22 |
| 04/14/2023 | 4,140.11 | 4,163.19 | 4,113.2 | 4,137.64 |
| 04/17/2023 | 4,137.17 | 4,151.72 | 4,123.18 | 4,151.32 |
| 04/18/2023 | 4,164.26 | 4,169.48 | 4,140.36 | 4,154.87 |
| 04/19/2023 | 4,139.33 | 4,162.57 | 4,134.49 | 4,154.52 |
| 04/20/2023 | 4,130.48 | 4,148.57 | 4,114.57 | 4,129.79 |
| 04/21/2023 | 4,132.14 | 4,138.02 | 4,113.86 | 4,133.52 |
| 04/24/2023 | 4,132.07 | 4,142.41 | 4,117.77 | 4,137.04 |
| 04/25/2023 | 4,126.43 | 4,126.43 | 4,071.38 | 4,071.63 |
| 04/26/2023 | 4,087.78 | 4,089.67 | 4,049.35 | 4,055.99 |
| 04/27/2023 | 4,075.29 | 4,138.24 | 4,075.29 | 4,135.35 |
| 04/28/2023 | 4,129.63 | 4,170.06 | 4,127.18 | 4,169.48 |
| 05/01/2023 | 4,166.79 | 4,186.92 | 4,164.12 | 4,167.87 |
| 05/02/2023 | 4,164.1 | 4,164.1 | 4,089.72 | 4,119.58 |
| 05/03/2023 | 4,122.25 | 4,148.3 | 4,088.86 | 4,090.75 |
| 05/04/2023 | 4,082.55 | 4,082.61 | 4,048.28 | 4,061.22 |
| 05/05/2023 | 4,084.73 | 4,147.02 | 4,084.73 | 4,136.25 |
| 05/08/2023 | 4,136.98 | 4,142.3 | 4,123.81 | 4,138.12 |
| 05/09/2023 | 4,124.25 | 4,130.35 | 4,116.65 | 4,119.17 |
| 05/10/2023 | 4,143.74 | 4,154.28 | 4,098.92 | 4,137.64 |
| 05/11/2023 | 4,132.24 | 4,132.8 | 4,109.29 | 4,130.62 |
| 05/12/2023 | 4,138.54 | 4,143.74 | 4,099.12 | 4,124.08 |
| 05/15/2023 | 4,126.65 | 4,141.25 | 4,110.27 | 4,136.28 |
| 05/16/2023 | 4,127.95 | 4,135.54 | 4,109.86 | 4,109.9 |
| 05/17/2023 | 4,122.85 | 4,164.67 | 4,113.62 | 4,158.77 |
| 05/18/2023 | 4,157.68 | 4,202.2 | 4,153.5 | 4,198.05 |
| 05/19/2023 | 4,204.15 | 4,212.91 | 4,180.2 | 4,191.98 |
| 05/22/2023 | 4,190.78 | 4,209.22 | 4,179.68 | 4,192.63 |
| 05/23/2023 | 4,176.8 | 4,185.68 | 4,142.54 | 4,145.58 |
| 05/24/2023 | 4,132.96 | 4,132.96 | 4,103.98 | 4,115.24 |
| 05/25/2023 | 4,155.71 | 4,165.74 | 4,129.73 | 4,151.28 |
| 05/26/2023 | 4,156.16 | 4,212.87 | 4,156.16 | 4,205.45 |
| 05/30/2023 | 4,226.71 | 4,231.1 | 4,192.18 | 4,205.52 |
| 05/31/2023 | 4,190.74 | 4,195.44 | 4,166.15 | 4,179.83 |
| 06/01/2023 | 4,183.03 | 4,232.43 | 4,171.64 | 4,221.02 |
| 06/02/2023 | 4,241.01 | 4,290.67 | 4,241.01 | 4,282.37 |
| 06/05/2023 | 4,282.99 | 4,299.28 | 4,266.82 | 4,273.79 |
| 06/06/2023 | 4,271.34 | 4,288.33 | 4,263.09 | 4,283.85 |
| 06/07/2023 | 4,285.47 | 4,299.19 | 4,263.96 | 4,267.52 |
| 06/08/2023 | 4,268.69 | 4,298.01 | 4,261.07 | 4,293.93 |
| 06/09/2023 | 4,304.88 | 4,322.62 | 4,291.7 | 4,298.86 |
| 06/12/2023 | 4,308.32 | 4,340.13 | 4,304.37 | 4,338.93 |
| 06/13/2023 | 4,352.61 | 4,375.37 | 4,349.31 | 4,369.01 |
| 06/14/2023 | 4,366.29 | 4,391.82 | 4,337.85 | 4,372.59 |
| 06/15/2023 | 4,365.33 | 4,439.2 | 4,362.6 | 4,425.84 |
| 06/16/2023 | 4,440.95 | 4,448.47 | 4,407.44 | 4,409.59 |
| 06/20/2023 | 4,396.11 | 4,400.15 | 4,367.19 | 4,388.71 |
| 06/21/2023 | 4,380.01 | 4,386.22 | 4,360.14 | 4,365.69 |
| 06/22/2023 | 4,355.4 | 4,382.25 | 4,351.82 | 4,381.89 |
| 06/23/2023 | 4,354.17 | 4,366.55 | 4,341.34 | 4,348.33 |
| 06/26/2023 | 4,344.84 | 4,362.06 | 4,328.08 | 4,328.82 |
| 06/27/2023 | 4,337.36 | 4,384.42 | 4,335 | 4,378.41 |
| 06/28/2023 | 4,367.48 | 4,390.35 | 4,360.22 | 4,376.86 |
| 06/29/2023 | 4,374.94 | 4,398.39 | 4,371.97 | 4,396.44 |
| 06/30/2023 | 4,422.44 | 4,458.48 | 4,422.44 | 4,450.38 |
| 07/03/2023 | 4,450.48 | 4,456.46 | 4,442.29 | 4,455.59 |
| 07/05/2023 | 4,442.04 | 4,454.06 | 4,436.61 | 4,446.82 |
| 07/06/2023 | 4,422.62 | 4,422.62 | 4,385.05 | 4,411.59 |
| 07/07/2023 | 4,404.54 | 4,440.39 | 4,397.4 | 4,398.95 |
| 07/10/2023 | 4,394.23 | 4,412.6 | 4,389.92 | 4,409.53 |
| 07/11/2023 | 4,415.55 | 4,443.64 | 4,408.46 | 4,439.26 |
| 07/12/2023 | 4,467.69 | 4,488.34 | 4,463.23 | 4,472.16 |
| 07/13/2023 | 4,491.5 | 4,517.38 | 4,489.36 | 4,510.04 |
| 07/14/2023 | 4,514.61 | 4,527.76 | 4,499.56 | 4,505.42 |
| 07/17/2023 | 4,508.86 | 4,532.85 | 4,504.9 | 4,522.79 |
| 07/18/2023 | 4,521.78 | 4,562.3 | 4,514.59 | 4,554.98 |
| 07/19/2023 | 4,563.87 | 4,578.43 | 4,557.48 | 4,565.72 |
| 07/20/2023 | 4,554.38 | 4,564.74 | 4,527.56 | 4,534.87 |
| 07/21/2023 | 4,550.16 | 4,555 | 4,535.79 | 4,536.34 |
| 07/24/2023 | 4,543.39 | 4,563.41 | 4,541.29 | 4,554.64 |
| 07/25/2023 | 4,555.19 | 4,580.62 | 4,552.42 | 4,567.46 |
| 07/26/2023 | 4,558.96 | 4,582.47 | 4,547.58 | 4,566.75 |
| 07/27/2023 | 4,598.26 | 4,607.07 | 4,528.56 | 4,537.41 |
| 07/28/2023 | 4,565.75 | 4,590.16 | 4,564.01 | 4,582.23 |
| 07/31/2023 | 4,584.82 | 4,594.22 | 4,573.14 | 4,588.96 |
| 08/01/2023 | 4,578.83 | 4,584.62 | 4,567.53 | 4,576.73 |
| 08/02/2023 | 4,550.93 | 4,550.93 | 4,505.75 | 4,513.39 |
| 08/03/2023 | 4,494.27 | 4,519.49 | 4,485.54 | 4,501.89 |
| 08/04/2023 | 4,513.96 | 4,540.34 | 4,474.55 | 4,478.03 |
| 08/07/2023 | 4,491.58 | 4,519.84 | 4,491.15 | 4,518.44 |
| 08/08/2023 | 4,498.03 | 4,503.31 | 4,464.39 | 4,499.38 |
| 08/09/2023 | 4,501.57 | 4,502.44 | 4,461.33 | 4,467.71 |
| 08/10/2023 | 4,487.16 | 4,527.37 | 4,457.92 | 4,468.83 |
| 08/11/2023 | 4,450.69 | 4,476.23 | 4,443.98 | 4,464.05 |
| 08/14/2023 | 4,458.13 | 4,490.33 | 4,453.44 | 4,489.72 |
| 08/15/2023 | 4,478.87 | 4,478.87 | 4,432.19 | 4,437.86 |
| 08/16/2023 | 4,433.79 | 4,449.95 | 4,403.55 | 4,404.33 |
| 08/17/2023 | 4,416.32 | 4,421.17 | 4,364.83 | 4,370.36 |
| 08/18/2023 | 4,344.88 | 4,381.82 | 4,335.31 | 4,369.71 |
| 08/21/2023 | 4,380.28 | 4,407.55 | 4,360.3 | 4,399.77 |
| 08/22/2023 | 4,415.33 | 4,418.59 | 4,382.77 | 4,387.55 |
| 08/23/2023 | 4,396.44 | 4,443.18 | 4,396.44 | 4,436.01 |
| 08/24/2023 | 4,455.16 | 4,458.3 | 4,375.55 | 4,376.31 |
| 08/25/2023 | 4,389.38 | 4,418.46 | 4,356.29 | 4,405.71 |
| 08/28/2023 | 4,426.03 | 4,439.56 | 4,414.98 | 4,433.31 |
| 08/29/2023 | 4,432.75 | 4,500.14 | 4,431.68 | 4,497.63 |
| 08/30/2023 | 4,500.34 | 4,521.65 | 4,493.59 | 4,514.87 |
| 08/31/2023 | 4,517.01 | 4,532.26 | 4,507.39 | 4,507.66 |
| 09/01/2023 | 4,530.6 | 4,541.25 | 4,501.35 | 4,515.77 |
| 09/05/2023 | 4,510.06 | 4,514.29 | 4,496.01 | 4,496.83 |
| 09/06/2023 | 4,490.35 | 4,490.35 | 4,442.38 | 4,465.48 |
| 09/07/2023 | 4,434.55 | 4,457.81 | 4,430.46 | 4,451.14 |
| 09/08/2023 | 4,451.3 | 4,473.53 | 4,448.38 | 4,457.49 |
| 09/11/2023 | 4,480.98 | 4,490.77 | 4,467.89 | 4,487.46 |
| 09/12/2023 | 4,473.27 | 4,487.11 | 4,456.83 | 4,461.9 |
| 09/13/2023 | 4,462.65 | 4,479.39 | 4,453.52 | 4,467.44 |
| 09/14/2023 | 4,487.78 | 4,511.99 | 4,478.69 | 4,505.1 |
| 09/15/2023 | 4,497.98 | 4,497.98 | 4,447.21 | 4,450.32 |
| 09/18/2023 | 4,445.13 | 4,466.36 | 4,442.11 | 4,453.53 |
| 09/19/2023 | 4,445.41 | 4,449.85 | 4,416.61 | 4,443.95 |
| 09/20/2023 | 4,452.81 | 4,461.03 | 4,401.38 | 4,402.2 |
| 09/21/2023 | 4,374.36 | 4,375.7 | 4,329.17 | 4,330 |
| 09/22/2023 | 4,341.74 | 4,357.4 | 4,316.49 | 4,320.06 |
| 09/25/2023 | 4,310.62 | 4,338.51 | 4,302.7 | 4,337.44 |
| 09/26/2023 | 4,312.88 | 4,313.01 | 4,265.98 | 4,273.53 |
| 09/27/2023 | 4,282.63 | 4,292.07 | 4,238.63 | 4,274.51 |
| 09/28/2023 | 4,269.65 | 4,317.27 | 4,264.38 | 4,299.7 |
| 09/29/2023 | 4,328.18 | 4,333.15 | 4,274.86 | 4,288.05 |
| 10/02/2023 | 4,284.52 | 4,300.58 | 4,260.21 | 4,288.39 |
| 10/03/2023 | 4,269.75 | 4,281.15 | 4,216.45 | 4,229.45 |
| 10/04/2023 | 4,233.83 | 4,268.5 | 4,220.48 | 4,263.75 |
| 10/05/2023 | 4,259.31 | 4,267.13 | 4,225.91 | 4,258.19 |
| 10/06/2023 | 4,234.79 | 4,324.1 | 4,219.55 | 4,308.5 |
| 10/09/2023 | 4,289.02 | 4,341.73 | 4,283.79 | 4,335.6602 |
| 10/10/2023 | 4,339.75 | 4,385.46 | 4,339.6401 | 4,358.2402 |
| 10/11/2023 | 4,366.5898 | 4,378.6401 | 4,345.3398 | 4,376.9502 |
| 10/12/2023 | 4,380.9399 | 4,385.8501 | 4,325.4302 | 4,349.6099 |
| 10/13/2023 | 4,360.4902 | 4,377.1001 | 4,311.9702 | 4,327.7798 |
| 10/16/2023 | 4,342.3701 | 4,383.3301 | 4,342.3701 | 4,373.6299 |
| 10/17/2023 | 4,345.23 | 4,393.5698 | 4,337.54 | 4,373.2002 |
| 10/18/2023 | 4,357.3501 | 4,364.2002 | 4,303.8398 | 4,314.6001 |
| 10/19/2023 | 4,321.3599 | 4,339.54 | 4,269.6899 | 4,278 |
| 10/20/2023 | 4,273.8501 | 4,276.5601 | 4,223.0298 | 4,224.1602 |
| 10/23/2023 | 4,210.3999 | 4,255.8398 | 4,189.2202 | 4,217.04 |
| 10/24/2023 | 4,235.79 | 4,259.3799 | 4,219.4302 | 4,247.6802 |
| 10/25/2023 | 4,232.4199 | 4,232.4199 | 4,181.4199 | 4,186.77 |
| 10/26/2023 | 4,175.9902 | 4,183.6001 | 4,127.8999 | 4,137.23 |
| 10/27/2023 | 4,152.9302 | 4,156.7002 | 4,103.7798 | 4,117.3701 |
| 10/30/2023 | 4,139.3901 | 4,177.4702 | 4,132.9399 | 4,166.8198 |
| 10/31/2023 | 4,171.3301 | 4,195.5498 | 4,153.1201 | 4,193.7998 |
| 11/01/2023 | 4,201.27 | 4,245.6401 | 4,197.7402 | 4,237.8599 |
| 11/02/2023 | 4,268.2598 | 4,319.7202 | 4,268.2598 | 4,317.7798 |
| 11/03/2023 | 4,334.23 | 4,373.6201 | 4,334.23 | 4,358.3398 |
| 11/06/2023 | 4,364.27 | 4,372.21 | 4,347.5298 | 4,365.98 |
| 11/07/2023 | 4,366.21 | 4,386.2598 | 4,355.4102 | 4,378.3799 |
| 11/08/2023 | 4,384.3701 | 4,391.2002 | 4,359.7598 | 4,382.7798 |
| 11/09/2023 | 4,391.4102 | 4,393.3999 | 4,343.9399 | 4,347.3501 |
| 11/10/2023 | 4,364.1499 | 4,418.0298 | 4,353.3398 | 4,415.2402 |
| 11/13/2023 | 4,406.6602 | 4,421.7598 | 4,393.8198 | 4,411.5498 |
| 11/14/2023 | 4,458.9702 | 4,508.6699 | 4,458.9702 | 4,495.7002 |
| 11/15/2023 | 4,505.2998 | 4,521.1699 | 4,495.3101 | 4,502.8799 |
| 11/16/2023 | 4,497.0801 | 4,511.9902 | 4,487.8301 | 4,508.2402 |
| 11/17/2023 | 4,509.5498 | 4,520.1201 | 4,499.6602 | 4,514.02 |
| 11/20/2023 | 4,511.7002 | 4,557.1099 | 4,510.3599 | 4,547.3799 |
| 11/21/2023 | 4,538.77 | 4,542.1401 | 4,525.5098 | 4,538.1899 |
| 11/22/2023 | 4,553.04 | 4,568.4302 | 4,545.0498 | 4,556.6201 |
| 11/24/2023 | 4,555.8398 | 4,560.3101 | 4,552.7998 | 4,559.3398 |
| 11/27/2023 | 4,554.8599 | 4,560.52 | 4,546.3198 | 4,550.4302 |
| 11/28/2023 | 4,545.5498 | 4,568.1401 | 4,540.5098 | 4,554.8901 |
| 11/29/2023 | 4,571.8398 | 4,587.6401 | 4,547.1499 | 4,550.5801 |
| 11/30/2023 | 4,554.8701 | 4,569.8901 | 4,537.2402 | 4,567.7998 |
| 12/01/2023 | 4,559.4302 | 4,599.3901 | 4,554.71 | 4,594.6299 |
| 12/04/2023 | 4,564.37 | 4,572.37 | 4,546.72 | 4,569.77 |
| 12/05/2023 | 4,557.25 | 4,578.56 | 4,551.68 | 4,567.17 |
| 12/06/2023 | 4,586.23 | 4,590.74 | 4,546.5 | 4,549.35 |
| 12/07/2023 | 4,568.84 | 4,590.92 | 4,565.22 | 4,585.58 |
| 12/08/2023 | 4,576.2 | 4,609.23 | 4,574.06 | 4,604.36 |
| 12/11/2023 | 4,593.39 | 4,623.71 | 4,593.39 | 4,622.43 |
| 12/12/2023 | 4,618.3 | 4,643.93 | 4,608.09 | 4,643.69 |
| 12/13/2023 | 4,646.2 | 4,709.69 | 4,643.23 | 4,707.08 |
| 12/14/2023 | 4,721.04 | 4,738.57 | 4,694.34 | 4,719.54 |
| 12/15/2023 | 4,714.23 | 4,725.53 | 4,704.69 | 4,719.18 |
| 12/18/2023 | 4,725.58 | 4,749.52 | 4,725.58 | 4,740.57 |
| 12/19/2023 | 4,743.72 | 4,768.69 | 4,743.72 | 4,768.36 |
| 12/20/2023 | 4,764.73 | 4,778.01 | 4,697.82 | 4,698.34 |
| 12/21/2023 | 4,724.29 | 4,748.71 | 4,708.35 | 4,746.76 |
| 12/22/2023 | 4,753.92 | 4,772.94 | 4,736.77 | 4,754.64 |
| 12/26/2023 | 4,758.86 | 4,784.72 | 4,758.45 | 4,774.74 |
| 12/27/2023 | 4,773.45 | 4,785.39 | 4,768.9 | 4,781.59 |
| 12/28/2023 | 4,786.44 | 4,793.3 | 4,780.98 | 4,783.36 |
| 12/29/2023 | 4,782.88 | 4,788.43 | 4,751.99 | 4,769.82 |