^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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,427.8956
CLOSE 5,428.2345
Low
LOW 4,682.11
High
HIGH 6,099.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 4,745.2 | 4,754.33 | 4,722.67 | 4,742.82 |
| 01/03/2024 | 4,725.07 | 4,729.29 | 4,699.71 | 4,704.82 |
| 01/04/2024 | 4,697.42 | 4,726.78 | 4,687.53 | 4,688.69 |
| 01/05/2024 | 4,690.57 | 4,721.49 | 4,682.11 | 4,697.23 |
| 01/08/2024 | 4,703.7 | 4,764.54 | 4,699.82 | 4,763.55 |
| 01/09/2024 | 4,741.93 | 4,765.47 | 4,730.35 | 4,756.51 |
| 01/10/2024 | 4,759.94 | 4,790.8 | 4,756.2 | 4,783.46 |
| 01/11/2024 | 4,792.13 | 4,798.5 | 4,739.58 | 4,780.23 |
| 01/12/2024 | 4,791.18 | 4,802.4 | 4,768.98 | 4,783.84 |
| 01/16/2024 | 4,772.35 | 4,782.34 | 4,747.12 | 4,765.99 |
| 01/17/2024 | 4,739.13 | 4,744.23 | 4,714.82 | 4,739.22 |
| 01/18/2024 | 4,760.1 | 4,785.79 | 4,740.57 | 4,780.95 |
| 01/19/2024 | 4,796.28 | 4,842.07 | 4,785.87 | 4,839.82 |
| 01/22/2024 | 4,853.42 | 4,868.41 | 4,844.05 | 4,850.44 |
| 01/23/2024 | 4,856.8 | 4,866.48 | 4,844.37 | 4,864.61 |
| 01/24/2024 | 4,888.56 | 4,903.68 | 4,865.94 | 4,868.54 |
| 01/25/2024 | 4,886.66 | 4,898.15 | 4,869.34 | 4,894.17 |
| 01/26/2024 | 4,888.91 | 4,906.69 | 4,881.47 | 4,890.96 |
| 01/29/2024 | 4,892.95 | 4,929.31 | 4,887.4 | 4,927.94 |
| 01/30/2024 | 4,925.89 | 4,931.09 | 4,916.27 | 4,924.96 |
| 01/31/2024 | 4,899.19 | 4,906.75 | 4,845.15 | 4,845.66 |
| 02/01/2024 | 4,861.11 | 4,906.97 | 4,853.52 | 4,906.18 |
| 02/02/2024 | 4,916.06 | 4,975.29 | 4,907.99 | 4,958.62 |
| 02/05/2024 | 4,957.19 | 4,957.19 | 4,918.09 | 4,942.82 |
| 02/06/2024 | 4,950.16 | 4,957.77 | 4,934.88 | 4,954.24 |
| 02/07/2024 | 4,973.05 | 4,999.89 | 4,969.05 | 4,995.05 |
| 02/08/2024 | 4,995.16 | 5,000.4 | 4,987.09 | 4,997.92 |
| 02/09/2024 | 5,004.17 | 5,030.06 | 5,000.34 | 5,026.62 |
| 02/12/2024 | 5,026.83 | 5,048.39 | 5,016.83 | 5,021.83 |
| 02/13/2024 | 4,967.94 | 4,971.3 | 4,920.31 | 4,953.16 |
| 02/14/2024 | 4,976.44 | 5,002.52 | 4,956.45 | 5,000.63 |
| 02/15/2024 | 5,003.14 | 5,032.72 | 4,999.44 | 5,029.72 |
| 02/16/2024 | 5,031.13 | 5,038.7 | 4,999.52 | 5,005.56 |
| 02/20/2024 | 4,989.32 | 4,993.71 | 4,955.02 | 4,975.52 |
| 02/21/2024 | 4,963.03 | 4,983.21 | 4,946 | 4,981.81 |
| 02/22/2024 | 5,038.83 | 5,094.39 | 5,038.83 | 5,087.02 |
| 02/23/2024 | 5,100.92 | 5,111.06 | 5,081.46 | 5,088.79 |
| 02/26/2024 | 5,093 | 5,097.66 | 5,068.91 | 5,069.54 |
| 02/27/2024 | 5,074.6 | 5,080.69 | 5,057.29 | 5,078.17 |
| 02/28/2024 | 5,067.2 | 5,077.37 | 5,058.35 | 5,069.77 |
| 02/29/2024 | 5,085.36 | 5,104.99 | 5,061.89 | 5,096.28 |
| 03/01/2024 | 5,098.51 | 5,140.33 | 5,094.16 | 5,137.07 |
| 03/04/2024 | 5,130.99 | 5,149.67 | 5,127.18 | 5,130.94 |
| 03/05/2024 | 5,110.52 | 5,114.54 | 5,056.82 | 5,078.64 |
| 03/06/2024 | 5,108.03 | 5,127.97 | 5,092.22 | 5,104.77 |
| 03/07/2024 | 5,132.38 | 5,165.62 | 5,128.21 | 5,157.35 |
| 03/08/2024 | 5,164.46 | 5,189.26 | 5,117.5 | 5,123.68 |
| 03/11/2024 | 5,111.96 | 5,124.66 | 5,091.14 | 5,117.93 |
| 03/12/2024 | 5,134.3 | 5,179.87 | 5,114.48 | 5,175.28 |
| 03/13/2024 | 5,173.49 | 5,179.14 | 5,151.88 | 5,165.3 |
| 03/14/2024 | 5,175.14 | 5,176.85 | 5,123.3 | 5,150.47 |
| 03/15/2024 | 5,123.31 | 5,136.86 | 5,104.35 | 5,117.1 |
| 03/18/2024 | 5,154.77 | 5,175.6 | 5,145.47 | 5,149.43 |
| 03/19/2024 | 5,139.09 | 5,180.31 | 5,131.59 | 5,178.52 |
| 03/20/2024 | 5,181.69 | 5,226.19 | 5,171.55 | 5,224.63 |
| 03/21/2024 | 5,253.43 | 5,261.1 | 5,240.66 | 5,241.54 |
| 03/22/2024 | 5,242.48 | 5,246.09 | 5,229.87 | 5,234.17 |
| 03/25/2024 | 5,219.52 | 5,229.09 | 5,216.09 | 5,218.18 |
| 03/26/2024 | 5,228.85 | 5,235.16 | 5,203.42 | 5,203.57 |
| 03/27/2024 | 5,226.31 | 5,249.26 | 5,213.92 | 5,248.48 |
| 03/28/2024 | 5,248.03 | 5,264.85 | 5,245.82 | 5,254.34 |
| 04/01/2024 | 5,257.97 | 5,263.95 | 5,229.2 | 5,243.78 |
| 04/02/2024 | 5,204.29 | 5,208.34 | 5,184.05 | 5,205.8 |
| 04/03/2024 | 5,194.37 | 5,228.75 | 5,194.37 | 5,211.48 |
| 04/04/2024 | 5,244.05 | 5,256.59 | 5,146.06 | 5,147.2 |
| 04/05/2024 | 5,158.95 | 5,222.18 | 5,157.21 | 5,204.35 |
| 04/08/2024 | 5,211.37 | 5,219.57 | 5,197.35 | 5,202.38 |
| 04/09/2024 | 5,217.03 | 5,224.81 | 5,160.78 | 5,209.92 |
| 04/10/2024 | 5,167.88 | 5,178.43 | 5,138.7 | 5,160.65 |
| 04/11/2024 | 5,172.95 | 5,211.78 | 5,138.77 | 5,199.05 |
| 04/12/2024 | 5,171.51 | 5,175.03 | 5,107.94 | 5,123.4 |
| 04/15/2024 | 5,149.67 | 5,168.43 | 5,052.47 | 5,061.81 |
| 04/16/2024 | 5,064.59 | 5,079.84 | 5,039.83 | 5,051.4 |
| 04/17/2024 | 5,068.97 | 5,077.96 | 5,007.25 | 5,022.22 |
| 04/18/2024 | 5,031.52 | 5,056.66 | 5,001.89 | 5,011.11 |
| 04/19/2024 | 5,005.44 | 5,019.02 | 4,953.56 | 4,967.24 |
| 04/22/2024 | 4,987.33 | 5,038.84 | 4,969.4 | 5,010.59 |
| 04/23/2024 | 5,028.85 | 5,076.12 | 5,027.96 | 5,070.56 |
| 04/24/2024 | 5,084.86 | 5,089.48 | 5,047.02 | 5,071.62 |
| 04/25/2024 | 5,019.88 | 5,057.75 | 4,990.58 | 5,048.41 |
| 04/26/2024 | 5,084.65 | 5,114.62 | 5,073.14 | 5,099.95 |
| 04/29/2024 | 5,114.13 | 5,123.49 | 5,088.65 | 5,116.16 |
| 04/30/2024 | 5,103.78 | 5,110.83 | 5,035.31 | 5,035.7 |
| 05/01/2024 | 5,029.03 | 5,096.12 | 5,013.45 | 5,018.4 |
| 05/02/2024 | 5,049.32 | 5,073.21 | 5,011.05 | 5,064.19 |
| 05/03/2024 | 5,122.78 | 5,139.12 | 5,101.22 | 5,127.8 |
| 05/06/2024 | 5,142.42 | 5,181 | 5,142.42 | 5,180.73 |
| 05/07/2024 | 5,187.2 | 5,200.23 | 5,178.96 | 5,187.71 |
| 05/08/2024 | 5,168.98 | 5,191.95 | 5,165.86 | 5,187.66 |
| 05/09/2024 | 5,189.03 | 5,215.3 | 5,180.41 | 5,214.07 |
| 05/10/2024 | 5,225.49 | 5,239.66 | 5,209.68 | 5,222.69 |
| 05/13/2024 | 5,233.08 | 5,237.26 | 5,211.16 | 5,221.41 |
| 05/14/2024 | 5,221.1 | 5,250.37 | 5,217.98 | 5,246.69 |
| 05/15/2024 | 5,263.26 | 5,311.76 | 5,263.26 | 5,308.14 |
| 05/16/2024 | 5,310.07 | 5,325.49 | 5,296.19 | 5,297.09 |
| 05/17/2024 | 5,303.1 | 5,305.45 | 5,283.59 | 5,303.26 |
| 05/20/2024 | 5,305.35 | 5,325.32 | 5,302.4 | 5,308.12 |
| 05/21/2024 | 5,298.69 | 5,324.32 | 5,297.87 | 5,321.42 |
| 05/22/2024 | 5,319.28 | 5,323.18 | 5,286.01 | 5,307.02 |
| 05/23/2024 | 5,340.26 | 5,341.88 | 5,256.93 | 5,267.85 |
| 05/24/2024 | 5,281.45 | 5,311.65 | 5,278.39 | 5,304.71 |
| 05/28/2024 | 5,315.91 | 5,315.91 | 5,280.89 | 5,306.03 |
| 05/29/2024 | 5,278.73 | 5,282.27 | 5,262.7 | 5,266.96 |
| 05/30/2024 | 5,259.77 | 5,260.21 | 5,222.1 | 5,235.47 |
| 05/31/2024 | 5,243.21 | 5,280.33 | 5,191.68 | 5,277.5 |
| 06/03/2024 | 5,297.15 | 5,302.11 | 5,234.32 | 5,283.41 |
| 06/04/2024 | 5,278.24 | 5,298.8 | 5,257.63 | 5,291.35 |
| 06/05/2024 | 5,314.48 | 5,354.16 | 5,297.64 | 5,354.04 |
| 06/06/2024 | 5,357.8 | 5,362.35 | 5,335.36 | 5,352.95 |
| 06/07/2024 | 5,343.81 | 5,375.08 | 5,331.33 | 5,346.98 |
| 06/10/2024 | 5,341.22 | 5,365.79 | 5,331.52 | 5,360.78 |
| 06/11/2024 | 5,353 | 5,375.95 | 5,327.25 | 5,375.31 |
| 06/12/2024 | 5,409.13 | 5,447.25 | 5,409.13 | 5,421.02 |
| 06/13/2024 | 5,441.93 | 5,441.93 | 5,402.51 | 5,433.75 |
| 06/14/2024 | 5,424.08 | 5,432.39 | 5,403.75 | 5,431.61 |
| 06/17/2024 | 5,431.11 | 5,488.5 | 5,420.4 | 5,473.24 |
| 06/18/2024 | 5,476.15 | 5,490.38 | 5,471.32 | 5,487.02 |
| 06/20/2024 | 5,499.99 | 5,505.53 | 5,455.56 | 5,473.16 |
| 06/21/2024 | 5,466.77 | 5,478.31 | 5,452.03 | 5,464.61 |
| 06/24/2024 | 5,459.58 | 5,490.66 | 5,447.59 | 5,447.88 |
| 06/25/2024 | 5,460.73 | 5,472.88 | 5,446.56 | 5,469.29 |
| 06/26/2024 | 5,460.71 | 5,483.14 | 5,451.87 | 5,477.91 |
| 06/27/2024 | 5,473.59 | 5,490.81 | 5,467.54 | 5,482.88 |
| 06/28/2024 | 5,488.48 | 5,523.64 | 5,451.12 | 5,460.49 |
| 07/01/2024 | 5,471.08 | 5,479.55 | 5,446.53 | 5,475.1 |
| 07/02/2024 | 5,461.84 | 5,509.69 | 5,458.43 | 5,509.02 |
| 07/03/2024 | 5,507.44 | 5,539.27 | 5,507.42 | 5,537.01 |
| 07/05/2024 | 5,537.91 | 5,570.33 | 5,531.63 | 5,567.2 |
| 07/08/2024 | 5,572.75 | 5,583.11 | 5,562.51 | 5,572.86 |
| 07/09/2024 | 5,584.24 | 5,590.75 | 5,574.57 | 5,576.97 |
| 07/10/2024 | 5,591.26 | 5,635.39 | 5,586.44 | 5,633.92 |
| 07/11/2024 | 5,635.21 | 5,642.45 | 5,576.53 | 5,584.55 |
| 07/12/2024 | 5,590.76 | 5,655.56 | 5,590.44 | 5,615.34 |
| 07/15/2024 | 5,638.16 | 5,666.94 | 5,614.75 | 5,631.21 |
| 07/16/2024 | 5,644.09 | 5,669.67 | 5,639.02 | 5,667.21 |
| 07/17/2024 | 5,610.07 | 5,622.49 | 5,584.81 | 5,588.28 |
| 07/18/2024 | 5,608.56 | 5,614.05 | 5,522.81 | 5,544.58 |
| 07/19/2024 | 5,543.37 | 5,557.5 | 5,497.04 | 5,504.99 |
| 07/22/2024 | 5,544.54 | 5,570.36 | 5,529.04 | 5,564.4 |
| 07/23/2024 | 5,565.3 | 5,585.34 | 5,550.9 | 5,555.75 |
| 07/24/2024 | 5,505.84 | 5,508.04 | 5,419.98 | 5,427.12 |
| 07/25/2024 | 5,428.7 | 5,491.59 | 5,390.95 | 5,399.23 |
| 07/26/2024 | 5,433.67 | 5,488.32 | 5,430.7 | 5,459.09 |
| 07/29/2024 | 5,476.55 | 5,487.74 | 5,444.44 | 5,463.55 |
| 07/30/2024 | 5,478.73 | 5,489.46 | 5,401.7 | 5,436.45 |
| 07/31/2024 | 5,505.59 | 5,551.51 | 5,493.75 | 5,522.29 |
| 08/01/2024 | 5,537.84 | 5,566.16 | 5,410.42 | 5,446.69 |
| 08/02/2024 | 5,376.63 | 5,383.89 | 5,302.03 | 5,346.55 |
| 08/05/2024 | 5,151.14 | 5,250.89 | 5,119.26 | 5,186.34 |
| 08/06/2024 | 5,206.42 | 5,312.34 | 5,193.56 | 5,240.04 |
| 08/07/2024 | 5,293.13 | 5,330.64 | 5,195.54 | 5,199.51 |
| 08/08/2024 | 5,252.57 | 5,328.03 | 5,233.85 | 5,319.3 |
| 08/09/2024 | 5,314.66 | 5,358.67 | 5,300.84 | 5,344.15 |
| 08/12/2024 | 5,351.88 | 5,371.2 | 5,324.37 | 5,344.38 |
| 08/13/2024 | 5,376.98 | 5,436.5 | 5,376.98 | 5,434.44 |
| 08/14/2024 | 5,442.36 | 5,463.22 | 5,415.91 | 5,455.2 |
| 08/15/2024 | 5,501.13 | 5,546.23 | 5,501.13 | 5,543.21 |
| 08/16/2024 | 5,530.5 | 5,561.98 | 5,525.17 | 5,554.26 |
| 08/19/2024 | 5,557.23 | 5,608.3 | 5,550.74 | 5,608.24 |
| 08/20/2024 | 5,602.88 | 5,620.51 | 5,585.5 | 5,597.11 |
| 08/21/2024 | 5,603.09 | 5,632.68 | 5,591.57 | 5,620.84 |
| 08/22/2024 | 5,637.77 | 5,643.22 | 5,560.95 | 5,570.65 |
| 08/23/2024 | 5,602.49 | 5,641.82 | 5,585.16 | 5,634.6 |
| 08/26/2024 | 5,639.66 | 5,651.62 | 5,602.34 | 5,616.85 |
| 08/27/2024 | 5,602.89 | 5,631.18 | 5,593.48 | 5,625.79 |
| 08/28/2024 | 5,624.51 | 5,627.03 | 5,560.95 | 5,592.19 |
| 08/29/2024 | 5,607.3 | 5,646.95 | 5,583.71 | 5,591.95 |
| 08/30/2024 | 5,612.74 | 5,651.37 | 5,581.79 | 5,648.39 |
| 09/03/2024 | 5,623.89 | 5,623.89 | 5,504.33 | 5,528.92 |
| 09/04/2024 | 5,506.68 | 5,552.99 | 5,503.66 | 5,520.08 |
| 09/05/2024 | 5,520.08 | 5,546.3 | 5,480.54 | 5,503.42 |
| 09/06/2024 | 5,507.33 | 5,522.47 | 5,402.62 | 5,408.43 |
| 09/09/2024 | 5,442.07 | 5,484.2 | 5,434.49 | 5,471.06 |
| 09/10/2024 | 5,490.51 | 5,497.91 | 5,441.72 | 5,495.53 |
| 09/11/2024 | 5,496.42 | 5,560.41 | 5,406.96 | 5,554.14 |
| 09/12/2024 | 5,557.48 | 5,600.71 | 5,535.5 | 5,595.75 |
| 09/13/2024 | 5,603.34 | 5,636.27 | 5,601.65 | 5,626.01 |
| 09/16/2024 | 5,615.21 | 5,636.05 | 5,604.53 | 5,633.08 |
| 09/17/2024 | 5,655.51 | 5,670.81 | 5,614.05 | 5,634.57 |
| 09/18/2024 | 5,641.68 | 5,689.75 | 5,615.08 | 5,618.25 |
| 09/19/2024 | 5,702.63 | 5,733.57 | 5,686.42 | 5,713.65 |
| 09/20/2024 | 5,709.64 | 5,715.14 | 5,674.49 | 5,702.54 |
| 09/23/2024 | 5,711.9 | 5,725.36 | 5,704.22 | 5,718.58 |
| 09/24/2024 | 5,727.66 | 5,735.32 | 5,698.99 | 5,732.94 |
| 09/25/2024 | 5,733.65 | 5,741.03 | 5,712.06 | 5,722.27 |
| 09/26/2024 | 5,762.22 | 5,767.37 | 5,721.01 | 5,745.36 |
| 09/27/2024 | 5,755.36 | 5,763.78 | 5,727.34 | 5,738.16 |
| 09/30/2024 | 5,726.52 | 5,765.14 | 5,703.53 | 5,762.49 |
| 10/01/2024 | 5,757.73 | 5,757.73 | 5,681.28 | 5,708.74 |
| 10/02/2024 | 5,698.14 | 5,719.63 | 5,674 | 5,709.55 |
| 10/03/2024 | 5,698.19 | 5,718.78 | 5,677.37 | 5,699.95 |
| 10/04/2024 | 5,737.48 | 5,753.21 | 5,702.83 | 5,751.06 |
| 10/07/2024 | 5,737.8 | 5,739.34 | 5,686.85 | 5,695.93 |
| 10/08/2024 | 5,719.14 | 5,757.6 | 5,714.56 | 5,751.14 |
| 10/09/2024 | 5,751.8 | 5,796.8 | 5,745.02 | 5,792.05 |
| 10/10/2024 | 5,778.36 | 5,795.03 | 5,764.76 | 5,780.04 |
| 10/11/2024 | 5,775.09 | 5,822.13 | 5,775.09 | 5,815.04 |
| 10/14/2024 | 5,829.81 | 5,871.41 | 5,829.57 | 5,859.86 |
| 10/15/2024 | 5,866.74 | 5,870.36 | 5,804.48 | 5,815.25 |
| 10/16/2024 | 5,816.58 | 5,846.52 | 5,808.34 | 5,842.48 |
| 10/17/2024 | 5,875.62 | 5,878.46 | 5,840.25 | 5,841.48 |
| 10/18/2024 | 5,859.43 | 5,872.17 | 5,846.11 | 5,864.68 |
| 10/21/2024 | 5,857.82 | 5,866.92 | 5,824.79 | 5,853.97 |
| 10/22/2024 | 5,832.7 | 5,863.04 | 5,821.17 | 5,851.19 |
| 10/23/2024 | 5,834.5 | 5,834.85 | 5,762.41 | 5,797.43 |
| 10/24/2024 | 5,817.8 | 5,817.8 | 5,784.92 | 5,809.87 |
| 10/25/2024 | 5,826.75 | 5,862.82 | 5,799.98 | 5,808.11 |
| 10/28/2024 | 5,833.93 | 5,842.92 | 5,823.08 | 5,823.51 |
| 10/29/2024 | 5,819.68 | 5,847.19 | 5,802.17 | 5,832.91 |
| 10/30/2024 | 5,832.65 | 5,850.94 | 5,811.28 | 5,813.66 |
| 10/31/2024 | 5,775.34 | 5,775.34 | 5,702.86 | 5,705.44 |
| 11/01/2024 | 5,723.22 | 5,772.52 | 5,723.22 | 5,728.81 |
| 11/04/2024 | 5,725.15 | 5,741.43 | 5,696.51 | 5,712.68 |
| 11/05/2024 | 5,722.43 | 5,783.44 | 5,722.1 | 5,782.77 |
| 11/06/2024 | 5,864.89 | 5,936.14 | 5,864.89 | 5,929.03 |
| 11/07/2024 | 5,947.21 | 5,983.84 | 5,947.21 | 5,973.09 |
| 11/08/2024 | 5,976.76 | 6,012.45 | 5,976.76 | 5,995.53 |
| 11/11/2024 | 6,008.86 | 6,017.31 | 5,986.69 | 6,001.34 |
| 11/12/2024 | 6,003.6 | 6,009.92 | 5,960.08 | 5,984 |
| 11/13/2024 | 5,985.75 | 6,008.19 | 5,965.91 | 5,985.39 |
| 11/14/2024 | 5,989.68 | 5,993.88 | 5,942.28 | 5,949.16 |
| 11/15/2024 | 5,912.79 | 5,915.32 | 5,853.01 | 5,870.63 |
| 11/18/2024 | 5,874.17 | 5,908.12 | 5,865.95 | 5,893.61 |
| 11/19/2024 | 5,870.05 | 5,923.51 | 5,855.29 | 5,916.97 |
| 11/20/2024 | 5,914.34 | 5,920.67 | 5,860.56 | 5,917.12 |
| 11/21/2024 | 5,940.58 | 5,963.32 | 5,887.26 | 5,948.7 |
| 11/22/2024 | 5,944.36 | 5,972.9 | 5,944.36 | 5,969.33 |
| 11/25/2024 | 5,992.28 | 6,020.75 | 5,963.91 | 5,987.38 |
| 11/26/2024 | 6,001.16 | 6,025.42 | 5,992.27 | 6,021.64 |
| 11/27/2024 | 6,014.11 | 6,020.16 | 5,984.87 | 5,998.73 |
| 11/29/2024 | 6,003.98 | 6,044.17 | 6,003.98 | 6,032.39 |
| 12/02/2024 | 6,040.11 | 6,053.58 | 6,035.33 | 6,047.14 |
| 12/03/2024 | 6,042.97 | 6,052.07 | 6,033.39 | 6,049.87 |
| 12/04/2024 | 6,069.39 | 6,089.84 | 6,061.06 | 6,086.48 |
| 12/05/2024 | 6,089.03 | 6,094.55 | 6,072.9 | 6,075.1 |
| 12/06/2024 | 6,081.38 | 6,099.97 | 6,079.98 | 6,090.28 |
| 12/09/2024 | 6,083.01 | 6,088.51 | 6,048.63 | 6,052.84 |
| 12/10/2024 | 6,057.59 | 6,065.4 | 6,029.89 | 6,034.9 |
| 12/11/2024 | 6,060.15 | 6,092.59 | 6,060.15 | 6,084.18 |
| 12/12/2024 | 6,074.29 | 6,079.68 | 6,051.25 | 6,051.25 |
| 12/13/2024 | 6,068.17 | 6,078.58 | 6,035.77 | 6,051.08 |
| 12/16/2024 | 6,063.79 | 6,085.19 | 6,059.14 | 6,074.07 |
| 12/17/2024 | 6,052.55 | 6,057.68 | 6,035.19 | 6,050.6 |
| 12/18/2024 | 6,047.65 | 6,070.67 | 5,867.79 | 5,872.17 |
| 12/19/2024 | 5,912.71 | 5,935.52 | 5,866.07 | 5,867.07 |
| 12/20/2024 | 5,842 | 5,982.06 | 5,832.3 | 5,930.84 |
| 12/23/2024 | 5,940.25 | 5,978.25 | 5,902.57 | 5,974.08 |
| 12/24/2024 | 5,984.63 | 6,040.1 | 5,981.44 | 6,040.05 |
| 12/26/2024 | 6,024.97 | 6,049.75 | 6,007.37 | 6,037.58 |
| 12/27/2024 | 6,006.17 | 6,006.17 | 5,932.95 | 5,970.85 |
| 12/30/2024 | 5,920.67 | 5,940.79 | 5,869.16 | 5,906.95 |
| 12/31/2024 | 5,919.74 | 5,929.74 | 5,868.86 | 5,881.62 |