NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	899.97	905.81	905.45	903.53	43,527,116	+1.06(+0.12%)
Mar 27, 2024	931.09	932.37	891.20	902.47	58,545,080	-23.11(-2.50%)
Mar 26, 2024	958.48	963.72	924.99	925.58	51,287,388	-24.41(-2.57%)
Mar 25, 2024	939.38	967.63	935.07	949.99	55,098,708	+7.13(+0.76%)
Mar 22, 2024	911.38	947.75	908.31	942.86	58,674,092	+28.54(+3.12%)
Mar 21, 2024	922.97	926.45	904.02	914.32	48,033,384	+10.63(+1.18%)
Mar 20, 2024	897.94	904.07	882.20	903.69	47,681,320	+9.74(+1.09%)
Mar 19, 2024	866.97	905.41	850.07	893.95	67,109,336	+9.43(+1.07%)
Mar 18, 2024	903.85	924.02	870.82	884.52	66,651,988	+6.19(+0.70%)
Mar 15, 2024	869.27	895.43	862.54	878.33	64,341,292	-1.08(-0.12%)
Mar 14, 2024	895.74	906.43	865.97	879.41	60,132,984	-29.44(-3.24%)
Mar 13, 2024	910.52	915.01	884.32	908.85	63,409,992	-10.25(-1.12%)
Mar 12, 2024	880.46	919.57	861.47	919.10	66,541,544	+61.39(+7.16%)
Mar 11, 2024	864.26	887.94	843.77	857.71	67,660,320	-17.54(-2.00%)
Mar 08, 2024	951.35	973.97	865.03	875.25	114,232,672	-51.41(-5.55%)
Mar 07, 2024	901.55	927.64	895.99	926.66	60,074,440	+39.69(+4.47%)
Mar 06, 2024	880.19	897.21	870.27	886.97	58,109,164	+27.36(+3.18%)
Mar 05, 2024	852.67	860.94	834.14	859.61	51,774,476	+7.31(+0.86%)
Mar 04, 2024	841.23	876.88	837.12	852.30	61,262,720	+29.58(+3.60%)
Mar 01, 2024	799.93	822.93	794.28	822.72	47,919,712	+31.67(+4.00%)
Feb 29, 2024	790.88	799.83	783.44	791.05	50,556,628	+14.49(+1.87%)
Feb 28, 2024	776.14	789.26	771.19	776.57	39,204,272	-10.38(-1.32%)
Feb 27, 2024	793.75	794.74	771.56	786.95	39,571,108	-3.91(-0.49%)
Feb 26, 2024	796.93	806.39	784.99	790.86	50,223,248	+2.75(+0.35%)
Feb 23, 2024	807.83	823.87	775.64	788.11	82,946,528	+2.79(+0.36%)
Feb 22, 2024	750.19	785.69	742.14	785.32	85,671,560	+110.65(+16.40%)
Feb 21, 2024	680.00	688.82	662.43	674.66	67,397,296	-19.80(-2.85%)
Feb 20, 2024	719.41	719.50	677.28	694.46	70,199,440	-31.61(-4.35%)
Feb 16, 2024	740.94	743.96	724.95	726.07	49,591,220	-0.45(-0.06%)
Feb 15, 2024	738.63	739.69	723.94	726.52	41,928,064	-12.42(-1.68%)
Feb 14, 2024	731.96	742.30	719.32	738.94	50,395,460	+17.72(+2.46%)
Feb 13, 2024	703.94	734.44	696.14	721.22	60,147,896	-1.20(-0.17%)
Feb 12, 2024	725.94	746.05	712.44	722.42	61,238,516	+1.15(+0.16%)
Feb 09, 2024	705.27	721.79	702.06	721.27	43,667,268	+24.92(+3.58%)
Feb 08, 2024	700.68	707.88	694.49	696.35	41,336,604	-4.58(-0.65%)
Feb 07, 2024	683.13	702.14	675.95	700.93	49,319,968	+18.76(+2.75%)
Feb 06, 2024	696.24	697.48	662.95	682.17	68,104,816	-11.09(-1.60%)
Feb 05, 2024	682.19	694.91	672.00	693.26	67,507,880	+31.72(+4.79%)
Feb 02, 2024	639.69	665.95	636.85	661.55	47,682,648	+31.33(+4.97%)
Feb 01, 2024	620.95	631.86	616.45	630.22	36,689,536	+15.00(+2.44%)
Jan 31, 2024	614.35	622.64	606.95	615.22	45,283,076	-12.47(-1.99%)
Jan 30, 2024	628.95	634.88	622.55	627.69	40,756,108	+3.09(+0.49%)
Jan 29, 2024	612.27	624.84	609.03	624.60	34,658,812	+14.34(+2.35%)
Jan 26, 2024	609.55	617.78	605.68	610.26	39,535,480	-5.86(-0.95%)
Jan 25, 2024	623.45	627.14	608.45	616.12	47,716,760	+2.55(+0.42%)
Jan 24, 2024	602.99	628.44	599.33	613.57	55,897,124	+15.05(+2.51%)
Jan 23, 2024	595.65	599.05	585.80	598.52	29,415,256	+2.03(+0.34%)
Jan 22, 2024	600.44	603.26	590.65	596.49	45,246,912	+1.63(+0.27%)
Jan 19, 2024	579.84	594.95	572.20	594.86	54,354,816	+23.84(+4.17%)
Jan 18, 2024	572.55	575.95	561.02	571.02	48,988,924	+10.54(+1.88%)
Jan 17, 2024	563.42	564.66	547.36	560.48	47,369,892	-3.29(-0.58%)
Jan 16, 2024	550.13	568.30	548.96	563.77	44,833,084	+16.72(+3.06%)
Jan 12, 2024	546.15	549.65	543.26	547.05	35,352,320	-1.13(-0.21%)
Jan 11, 2024	549.95	553.41	535.56	548.18	59,510,944	+4.73(+0.87%)
Jan 10, 2024	536.12	545.96	534.85	543.46	53,255,236	+12.10(+2.28%)
Jan 09, 2024	523.97	543.21	516.86	531.36	77,179,824	+8.87(+1.70%)
Jan 08, 2024	495.08	522.71	494.76	522.49	63,865,336	+31.56(+6.43%)
Jan 05, 2024	484.58	495.43	483.02	490.93	41,518,252	+10.99(+2.29%)
Jan 04, 2024	477.63	484.96	475.04	479.94	30,595,600	+4.29(+0.90%)
Jan 03, 2024	474.81	481.80	473.16	475.65	32,030,130	-5.99(-1.24%)
Jan 02, 2024	492.40	492.90	475.91	481.64	41,040,732	-13.54(-2.73%)
Dec 29, 2023	498.09	499.93	487.47	495.18	38,932,536	+0.00(+0.00%)
Dec 28, 2023	496.39	498.80	494.08	495.18	24,625,738	+1.05(+0.21%)
Dec 27, 2023	495.07	496.76	490.81	494.13	23,327,798	+1.38(+0.28%)
Dec 26, 2023	489.64	495.96	489.46	492.75	24,378,420	+4.49(+0.92%)
Dec 22, 2023	491.91	493.79	484.63	488.26	25,253,266	-1.60(-0.33%)
Dec 21, 2023	488.07	490.91	484.15	489.86	30,005,072	+8.79(+1.83%)
Dec 20, 2023	496.51	499.95	480.94	481.07	39,635,748	-14.93(-3.01%)
Dec 19, 2023	494.20	496.96	488.92	496.00	46,386,068	-4.73(-0.94%)
Dec 18, 2023	493.96	504.29	491.47	500.73	41,214,520	+11.87(+2.43%)
Dec 15, 2023	481.90	494.00	481.16	488.86	48,072,916	+5.40(+1.12%)
Dec 14, 2023	483.86	486.66	474.18	483.46	39,055,600	+2.62(+0.54%)
Dec 13, 2023	476.25	485.90	476.04	480.84	44,551,244	+4.31(+0.90%)
Dec 12, 2023	460.42	476.62	460.42	476.53	37,209,404	+10.30(+2.21%)
Dec 11, 2023	474.87	475.27	455.84	466.23	50,902,360	-8.79(-1.85%)
Dec 08, 2023	465.91	477.37	465.46	475.02	35,925,320	+9.10(+1.95%)
Dec 07, 2023	456.96	466.25	456.00	465.92	35,010,296	+10.93(+2.40%)
Dec 06, 2023	472.10	473.83	454.08	454.99	37,939,744	-10.63(-2.28%)
Dec 05, 2023	454.62	465.96	452.67	465.62	37,008,612	+10.60(+2.33%)
Dec 04, 2023	460.69	460.69	450.02	455.02	43,682,348	-12.55(-2.68%)
Dec 01, 2023	465.17	471.92	461.79	467.57	36,938,036	-0.05(-0.01%)
Nov 30, 2023	480.16	481.02	464.14	467.62	52,541,648	-13.70(-2.85%)
Nov 29, 2023	483.71	487.54	478.52	481.32	38,155,948	+3.19(+0.67%)
Nov 28, 2023	482.28	483.15	474.65	478.13	40,096,492	-4.21(-0.87%)
Nov 27, 2023	477.92	485.22	476.44	482.34	39,498,900	+4.66(+0.98%)
Nov 24, 2023	484.62	489.13	477.37	477.68	29,471,184	-9.40(-1.93%)
Nov 22, 2023	498.44	503.26	476.82	487.08	90,111,952	-12.28(-2.46%)
Nov 21, 2023	501.18	505.08	492.14	499.36	55,447,068	-4.65(-0.92%)
Nov 20, 2023	493.04	505.39	491.73	504.00	41,424,448	+11.11(+2.25%)
Nov 17, 2023	495.16	497.09	489.99	492.90	32,595,898	-1.82(-0.37%)
Nov 16, 2023	486.71	495.16	483.22	494.72	33,897,824	+5.92(+1.21%)
Nov 15, 2023	499.26	499.51	481.92	488.80	47,450,924	-7.68(-1.55%)
Nov 14, 2023	496.72	498.25	490.32	496.48	41,581,948	+10.36(+2.13%)
Nov 13, 2023	483.12	491.08	480.91	486.12	38,423,376	+2.85(+0.59%)
Nov 10, 2023	474.92	484.64	472.75	483.27	42,254,200	+13.85(+2.95%)
Nov 09, 2023	474.59	482.22	467.42	469.42	53,978,700	+3.76(+0.81%)
Nov 08, 2023	460.92	468.59	459.60	465.66	34,592,344	+6.19(+1.35%)
Nov 07, 2023	457.11	462.10	451.50	459.47	34,260,572	+2.04(+0.45%)
Nov 06, 2023	452.77	459.27	448.91	457.43	40,000,140	+7.46(+1.66%)
Nov 03, 2023	440.12	453.01	437.16	449.97	42,468,320	+14.99(+3.45%)
Nov 02, 2023	433.21	438.76	428.87	434.99	40,864,508	+11.81(+2.79%)
Nov 01, 2023	408.77	423.74	408.62	423.18	43,679,824	+15.45(+3.79%)
Oct 31, 2023	404.43	408.72	392.23	407.73	51,749,648	-3.81(-0.93%)
Oct 30, 2023	410.80	422.75	404.74	411.54	38,784,048	+6.61(+1.63%)
Oct 27, 2023	411.23	411.99	400.08	404.93	41,685,540	+1.74(+0.43%)
Oct 26, 2023	418.46	422.48	398.73	403.19	53,976,508	-14.53(-3.48%)
Oct 25, 2023	433.91	436.43	415.48	417.72	39,747,356	-18.84(-4.31%)
Oct 24, 2023	430.70	436.90	426.84	436.56	40,095,992	+6.88(+1.60%)
Oct 23, 2023	412.22	432.41	409.38	429.68	48,018,296	+15.88(+3.84%)
Oct 20, 2023	418.83	424.63	410.71	413.80	47,808,852	-7.14(-1.70%)
Oct 19, 2023	428.04	432.90	418.75	420.94	50,065,056	-0.95(-0.23%)
Oct 18, 2023	425.84	432.12	418.18	421.89	62,673,672	-17.42(-3.96%)
Oct 17, 2023	439.93	447.46	424.73	439.31	81,115,520	-21.57(-4.68%)
Oct 16, 2023	450.55	462.17	451.59	460.87	37,484,476	+6.34(+1.39%)
Oct 13, 2023	469.52	471.08	452.72	454.53	47,551,368	-14.84(-3.16%)
Oct 12, 2023	467.69	476.01	463.22	469.37	48,103,616	+1.39(+0.30%)
Oct 11, 2023	461.88	468.51	460.42	467.98	37,734,540	+10.08(+2.20%)
Oct 10, 2023	453.02	462.51	450.80	457.90	36,815,440	+5.25(+1.16%)
Oct 09, 2023	448.34	455.97	443.61	452.65	40,934,912	-4.89(-1.07%)
Oct 06, 2023	441.86	457.81	440.19	457.54	43,451,768	+10.74(+2.40%)
Oct 05, 2023	440.43	448.92	438.81	446.80	39,317,448	+6.47(+1.47%)
Oct 04, 2023	437.35	441.36	432.85	440.33	36,153,304	+5.24(+1.20%)
Oct 03, 2023	448.00	451.22	432.39	435.10	47,037,200	-12.65(-2.82%)
Oct 02, 2023	440.23	451.67	438.54	447.74	43,261,436	+12.83(+2.95%)
Sep 29, 2023	438.20	441.37	433.00	434.92	39,793,700	+4.10(+0.95%)
Sep 28, 2023	424.53	434.39	421.08	430.82	42,619,000	+6.03(+1.42%)
Sep 27, 2023	423.23	428.65	416.22	424.79	44,451,092	+5.75(+1.37%)
Sep 26, 2023	419.94	428.13	416.48	419.04	40,195,224	-3.11(-0.74%)
Sep 25, 2023	415.84	422.46	417.54	422.15	41,861,032	+6.12(+1.47%)
Sep 22, 2023	415.65	421.08	412.24	416.03	47,934,096	+5.93(+1.45%)
Sep 21, 2023	415.76	420.93	409.73	410.10	44,989,236	-12.22(-2.89%)
Sep 20, 2023	435.93	438.95	422.16	422.32	36,651,276	-12.81(-2.94%)
Sep 19, 2023	438.25	439.58	429.95	435.13	37,280,636	-4.46(-1.01%)
Sep 18, 2023	427.41	442.35	425.86	439.58	49,992,492	+0.66(+0.15%)
Sep 15, 2023	453.33	455.91	438.01	438.93	50,698,828	-16.81(-3.69%)
Sep 14, 2023	459.42	459.79	451.23	455.73	36,975,688	+0.96(+0.21%)
Sep 13, 2023	445.92	459.22	444.95	454.77	39,780,352	+6.15(+1.37%)
Sep 12, 2023	447.30	456.65	445.23	448.62	34,901,692	-3.08(-0.68%)
Sep 11, 2023	461.40	461.55	443.05	451.70	47,374,444	-3.94(-0.86%)
Sep 08, 2023	459.34	465.98	452.63	455.64	47,398,680	-6.69(-1.45%)
Sep 07, 2023	455.17	463.36	451.44	462.33	43,305,256	-8.20(-1.74%)
Sep 06, 2023	484.33	485.41	465.72	470.53	46,823,036	-14.83(-3.06%)
Sep 05, 2023	482.11	488.38	478.48	485.36	38,239,020	+0.39(+0.08%)
Sep 01, 2023	497.49	497.87	481.30	484.97	46,402,076	-8.46(-1.71%)
Aug 31, 2023	493.68	497.31	489.46	493.43	52,900,000	+0.91(+0.18%)
Aug 30, 2023	490.32	499.14	484.13	492.52	73,467,280	+4.80(+0.98%)
Aug 29, 2023	466.54	490.69	463.79	487.72	70,028,808	+19.48(+4.16%)
Aug 28, 2023	464.70	469.68	448.77	468.23	68,446,992	+8.17(+1.78%)
Aug 25, 2023	470.00	477.93	450.13	460.06	92,636,208	-11.45(-2.43%)
Aug 24, 2023	502.03	502.53	471.47	471.51	115,465,784	+0.47(+0.10%)
Aug 23, 2023	458.54	471.88	451.97	471.04	77,227,816	+14.48(+3.17%)
Aug 22, 2023	481.23	481.57	453.22	456.56	75,629,984	-12.99(-2.77%)
Aug 21, 2023	444.83	470.53	442.11	469.55	69,127,824	+36.67(+8.47%)
Aug 18, 2023	426.24	435.67	416.50	432.88	58,392,144	-0.45(-0.10%)
Aug 17, 2023	439.59	440.51	429.90	433.33	45,194,884	-1.42(-0.33%)
Aug 16, 2023	445.09	446.64	433.95	434.75	52,679,496	-4.54(-1.03%)
Aug 15, 2023	445.49	452.57	436.99	439.29	67,596,712	+1.87(+0.43%)
Aug 14, 2023	404.76	437.89	403.01	437.42	68,629,952	+28.97(+7.09%)
Aug 11, 2023	417.40	420.07	406.29	408.45	53,321,988	-15.33(-3.62%)
Aug 10, 2023	421.49	435.63	418.24	423.77	49,257,036	-1.66(-0.39%)
Aug 09, 2023	442.63	443.01	421.23	425.43	58,588,564	-21.09(-4.72%)
Aug 08, 2023	448.42	452.31	440.45	446.53	35,354,860	-7.52(-1.66%)
Aug 07, 2023	451.00	455.29	445.52	454.05	32,183,968	+7.36(+1.65%)
Aug 04, 2023	449.74	456.31	443.82	446.69	36,275,772	+1.65(+0.37%)
Aug 03, 2023	437.89	451.07	437.89	445.04	32,473,916	+2.46(+0.56%)
Aug 02, 2023	458.19	458.28	433.76	442.58	52,979,688	-22.38(-4.81%)
Aug 01, 2023	464.48	468.88	460.15	464.95	23,869,582	-2.22(-0.47%)
Jul 31, 2023	467.42	471.18	464.94	467.17	25,086,820	-0.21(-0.04%)
Jul 28, 2023	466.56	470.15	463.69	467.38	33,127,834	+8.50(+1.85%)
Jul 27, 2023	465.07	473.83	457.38	458.88	45,525,140	+4.48(+0.99%)
Jul 26, 2023	460.09	460.41	446.19	454.40	36,369,680	-2.27(-0.50%)
Jul 25, 2023	449.30	461.71	449.12	456.68	34,747,860	+10.67(+2.39%)
Jul 24, 2023	447.20	450.98	440.29	446.01	38,283,552	+3.03(+0.68%)
Jul 21, 2023	457.76	458.54	440.89	442.98	97,497,664	-12.11(-2.66%)
Jul 20, 2023	464.95	470.75	450.51	455.08	53,695,160	-15.57(-3.31%)
Jul 19, 2023	474.52	478.06	467.30	470.65	42,690,548	-4.17(-0.88%)
Jul 18, 2023	466.89	478.84	457.23	474.82	56,978,948	+10.33(+2.22%)
Jul 17, 2023	462.77	464.84	452.51	464.49	51,007,240	+9.92(+2.18%)
Jul 14, 2023	465.71	480.76	450.49	454.57	77,228,488	-5.08(-1.10%)
Jul 13, 2023	445.07	461.43	444.91	459.65	47,732,136	+20.75(+4.73%)
Jul 12, 2023	430.22	439.24	427.67	438.91	48,015,324	+14.97(+3.53%)
Jul 11, 2023	424.70	427.47	420.56	423.94	30,168,202	+2.25(+0.53%)
Jul 10, 2023	426.46	428.00	416.38	421.69	35,399,520	-3.23(-0.76%)
Jul 07, 2023	423.11	432.03	421.69	424.92	35,597,132	+4.00(+0.95%)
Jul 06, 2023	418.33	421.68	413.36	420.92	30,394,210	-2.14(-0.51%)
Jul 05, 2023	421.24	431.66	420.74	423.06	32,340,588	-0.96(-0.23%)
Jul 03, 2023	425.06	428.87	421.91	424.02	19,826,334	+1.11(+0.26%)
Jun 30, 2023	416.69	425.39	414.90	422.91	50,140,804	+14.80(+3.63%)
Jun 29, 2023	415.48	415.89	405.90	408.12	38,000,296	-3.29(-0.80%)
Jun 28, 2023	406.50	418.34	405.08	411.41	58,178,996	-7.25(-1.73%)
Jun 27, 2023	407.89	419.29	404.38	418.65	45,823,712	+12.44(+3.06%)
Jun 26, 2023	424.50	427.53	400.90	406.22	59,400,432	-15.77(-3.74%)
Jun 23, 2023	424.53	427.98	420.04	421.98	35,846,104	-8.16(-1.90%)
Jun 22, 2023	422.42	434.14	422.23	430.14	41,732,988	-0.20(-0.05%)
Jun 21, 2023	434.90	436.04	420.69	430.34	55,158,584	-7.63(-1.74%)
Jun 20, 2023	429.87	439.79	426.63	437.97	45,071,120	+11.16(+2.61%)
Jun 16, 2023	434.39	437.10	426.50	426.81	65,587,556	+0.46(+0.11%)
Jun 15, 2023	425.91	432.78	421.36	426.35	56,888,320	-3.51(-0.82%)
Jun 14, 2023	408.14	429.89	405.42	429.86	74,011,024	+19.75(+4.81%)
Jun 13, 2023	401.76	410.91	397.30	410.12	61,204,988	+15.40(+3.90%)
Jun 12, 2023	391.90	395.20	386.08	394.72	38,922,924	+7.12(+1.84%)
Jun 09, 2023	390.27	397.01	385.57	387.60	42,876,192	+2.60(+0.68%)
Jun 08, 2023	377.14	388.54	374.95	385.00	41,742,404	+10.35(+2.76%)
Jun 07, 2023	389.05	394.89	373.47	374.65	51,056,876	-11.75(-3.04%)
Jun 06, 2023	388.16	391.46	381.34	386.40	38,846,868	-5.17(-1.32%)
Jun 05, 2023	388.95	395.51	386.93	391.57	39,592,464	-1.56(-0.40%)
Jun 02, 2023	400.83	404.86	390.44	393.13	48,291,820	-4.43(-1.11%)
Jun 01, 2023	384.75	400.36	383.26	397.56	63,544,436	+19.35(+5.12%)
May 31, 2023	394.74	402.81	378.08	378.20	100,230,496	-22.76(-5.68%)
May 30, 2023	405.81	419.23	399.35	400.97	92,297,552	+11.65(+2.99%)
May 26, 2023	378.76	391.56	375.37	389.32	71,465,360	+9.66(+2.54%)
May 25, 2023	385.09	394.66	366.22	379.67	154,423,952	+74.39(+24.37%)
May 24, 2023	301.99	305.96	297.95	305.27	70,858,920	-1.50(-0.49%)
May 23, 2023	309.89	312.77	306.20	306.77	35,597,580	-4.88(-1.57%)
May 22, 2023	308.90	315.09	306.69	311.65	37,177,312	-0.88(-0.28%)
May 19, 2023	315.25	315.69	309.05	312.53	47,407,784	-4.14(-1.31%)
May 18, 2023	303.99	318.17	303.09	316.67	74,808,960	+14.99(+4.97%)
May 17, 2023	295.74	301.88	294.19	301.67	43,192,212	+9.65(+3.30%)
May 16, 2023	288.31	298.59	288.22	292.03	44,908,676	+2.60(+0.90%)
May 15, 2023	284.98	289.59	281.42	289.43	29,385,198	+6.13(+2.16%)
May 12, 2023	285.19	287.70	280.36	283.30	27,431,986	-2.38(-0.83%)
May 11, 2023	288.86	289.40	282.36	285.68	32,203,800	-3.07(-1.06%)
May 10, 2023	289.95	291.03	284.51	288.75	36,932,308	+3.14(+1.10%)
May 09, 2023	288.89	289.63	284.40	285.61	31,482,302	-5.80(-1.99%)
May 08, 2023	285.12	292.10	283.40	291.41	34,491,572	+4.71(+1.64%)
May 05, 2023	278.16	287.45	277.21	286.70	36,162,584	+11.18(+4.06%)
May 04, 2023	276.41	278.49	272.30	275.52	32,172,256	-2.40(-0.86%)
May 03, 2023	278.30	283.57	274.62	277.92	38,327,060	-4.08(-1.45%)
May 02, 2023	286.70	288.26	280.73	282.00	40,240,428	-7.00(-2.42%)
May 01, 2023	278.30	290.48	277.70	289.00	57,009,368	+11.61(+4.18%)
Apr 28, 2023	272.15	277.48	270.62	277.39	29,232,012	+5.23(+1.92%)
Apr 27, 2023	273.53	274.85	266.15	272.16	37,725,468	+2.70(+1.00%)
Apr 26, 2023	269.92	273.20	266.96	269.46	40,776,228	+7.15(+2.72%)
Apr 25, 2023	270.68	272.37	262.16	262.32	37,749,956	-8.01(-2.96%)
Apr 24, 2023	270.03	273.56	266.62	270.32	33,913,472	-0.77(-0.28%)
Apr 21, 2023	269.42	271.73	267.12	271.09	34,532,056	+0.15(+0.06%)
Apr 20, 2023	276.61	280.20	269.90	270.94	42,748,200	-8.27(-2.96%)
Apr 19, 2023	273.51	279.90	272.22	279.21	35,820,132	+2.66(+0.96%)
Apr 18, 2023	275.23	281.00	273.47	276.55	60,465,532	+6.63(+2.46%)
Apr 17, 2023	265.56	269.96	264.24	269.92	32,120,674	+2.45(+0.92%)
Apr 14, 2023	264.95	268.73	262.11	267.48	39,580,600	+2.94(+1.11%)
Apr 13, 2023	267.25	268.77	263.20	264.54	35,347,368	-0.32(-0.12%)
Apr 12, 2023	273.60	274.58	264.38	264.86	44,587,716	-6.74(-2.48%)
Apr 11, 2023	277.13	277.80	271.16	271.59	31,418,848	-4.10(-1.49%)
Apr 10, 2023	268.13	276.11	266.60	275.69	39,497,856	+5.42(+2.00%)
Apr 06, 2023	265.75	270.70	264.18	270.27	39,779,720	+1.56(+0.58%)
Apr 05, 2023	268.19	269.88	263.86	268.71	51,444,916	-5.72(-2.08%)
Apr 04, 2023	279.56	279.90	272.97	274.43	36,838,752	-5.12(-1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.