NASDAQ Composite
|
Date |
Open |
High |
Low |
Close |
Volume |
| 6019 |
2023-12-01 |
14181.360 |
14311.950 |
14135.000 |
14305.030 |
4.368929e+09 |
| 6020 |
2023-12-04 |
14168.660 |
14197.520 |
14058.520 |
14185.490 |
4.734767e+09 |
| 6021 |
2023-12-05 |
14126.400 |
14285.660 |
14121.760 |
14229.910 |
4.402088e+09 |
| 6022 |
2023-12-06 |
14325.620 |
14327.640 |
14138.510 |
14146.710 |
4.062665e+09 |
| 6023 |
2023-12-07 |
14230.430 |
14353.110 |
14220.870 |
14339.990 |
4.500532e+09 |
| 6024 |
2023-12-08 |
14279.460 |
14416.920 |
14264.960 |
14403.970 |
4.117984e+09 |
| 6025 |
2023-12-11 |
14340.130 |
14436.080 |
14324.570 |
14432.490 |
4.281371e+09 |
| 6026 |
2023-12-12 |
14423.010 |
14533.400 |
14385.390 |
14533.400 |
3.987204e+09 |
| 6027 |
2023-12-13 |
14555.680 |
14743.550 |
14517.520 |
14733.960 |
5.499302e+09 |
| 6028 |
2023-12-14 |
14798.720 |
14855.620 |
14642.230 |
14761.560 |
6.449708e+09 |
| 6029 |
2023-12-15 |
14797.460 |
14848.410 |
14753.160 |
14813.920 |
7.540255e+09 |
| 6030 |
2023-12-18 |
14814.020 |
14938.040 |
14811.820 |
14905.190 |
4.696114e+09 |
| 6031 |
2023-12-19 |
14923.020 |
15003.800 |
14921.600 |
15003.220 |
4.579837e+09 |
| 6032 |
2023-12-20 |
14973.360 |
15069.290 |
14776.290 |
14777.940 |
5.003696e+09 |
| 6033 |
2023-12-21 |
14923.140 |
14970.810 |
14837.470 |
14963.870 |
3.921567e+09 |
| 6034 |
2023-12-22 |
15006.180 |
15047.190 |
14927.120 |
14992.970 |
3.617756e+09 |
| 6035 |
2023-12-26 |
15028.690 |
15101.180 |
15024.060 |
15074.570 |
3.185759e+09 |
| 6036 |
2023-12-27 |
15089.660 |
15114.080 |
15051.670 |
15099.180 |
3.444578e+09 |
| 6037 |
2023-12-28 |
15142.090 |
15150.070 |
15087.220 |
15095.140 |
3.488114e+09 |
| 6038 |
2023-12-29 |
15099.200 |
15111.410 |
14955.370 |
15011.350 |
3.763355e+09 |
| 6039 |
2024-01-02 |
14873.700 |
14887.800 |
14682.380 |
14765.940 |
3.908023e+09 |
| 6040 |
2024-01-03 |
14641.470 |
14694.580 |
14577.440 |
14592.210 |
4.052546e+09 |
| 6041 |
2024-01-04 |
14532.230 |
14632.770 |
14504.780 |
14510.300 |
4.058998e+09 |
| 6042 |
2024-01-05 |
14500.110 |
14625.190 |
14477.570 |
14524.070 |
3.783080e+09 |
| 6043 |
2024-01-08 |
14564.470 |
14846.900 |
14560.200 |
14843.770 |
4.225527e+09 |
| 6044 |
2024-01-09 |
14744.130 |
14894.320 |
14716.710 |
14857.710 |
3.776208e+09 |
| 6045 |
2024-01-10 |
14877.700 |
14998.200 |
14842.700 |
14969.650 |
3.606437e+09 |
| 6046 |
2024-01-11 |
15020.950 |
15063.610 |
14800.380 |
14970.180 |
4.209681e+09 |
| 6047 |
2024-01-12 |
15001.010 |
15047.250 |
14931.880 |
14972.760 |
4.291271e+09 |
| 6048 |
2024-01-16 |
14925.094 |
15003.715 |
14863.952 |
14944.347 |
4.476271e+09 |