Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	123.02	123.15	121.26	122.36	878,527	-0.39(-0.32%)
Jun 27, 2024	123.04	123.93	122.50	122.75	543,310	-0.01(-0.01%)
Jun 26, 2024	121.70	122.81	120.89	122.76	571,312	+0.89(+0.73%)
Jun 25, 2024	120.91	122.17	120.60	121.87	550,376	+1.05(+0.87%)
Jun 24, 2024	119.84	122.83	119.83	120.82	754,066	+0.88(+0.73%)
Jun 21, 2024	120.12	120.43	117.93	119.94	1,065,910	-0.07(-0.06%)
Jun 20, 2024	119.89	120.53	119.46	120.01	940,665	+0.51(+0.43%)
Jun 18, 2024	120.66	120.80	119.31	119.50	577,879	-1.32(-1.09%)
Jun 17, 2024	119.76	121.01	119.08	120.82	463,226	+0.92(+0.77%)
Jun 14, 2024	119.76	120.84	118.67	119.90	765,218	-1.13(-0.93%)
Jun 13, 2024	121.17	121.63	119.86	121.03	723,572	-0.44(-0.36%)
Jun 12, 2024	122.95	123.11	119.38	121.47	1,050,338	-1.64(-1.33%)
Jun 11, 2024	124.42	124.53	121.39	123.11	647,733	-2.11(-1.68%)
Jun 10, 2024	122.94	125.61	122.46	125.21	674,085	+1.72(+1.39%)
Jun 07, 2024	123.26	125.26	122.82	123.50	873,180	+1.13(+0.92%)
Jun 06, 2024	125.08	125.55	122.33	122.37	725,939	-2.84(-2.27%)
Jun 05, 2024	124.95	125.92	123.93	125.21	676,056	+0.76(+0.61%)
Jun 04, 2024	126.32	127.16	124.08	124.45	1,100,570	-1.89(-1.49%)
Jun 03, 2024	126.07	126.99	123.92	126.34	995,475	+0.87(+0.69%)
May 31, 2024	127.26	127.47	121.90	125.47	1,717,387	-1.57(-1.23%)
May 30, 2024	127.75	128.10	126.14	127.04	555,079	-0.41(-0.32%)
May 29, 2024	127.17	128.44	126.72	127.45	709,991	-0.65(-0.51%)
May 28, 2024	127.50	128.68	126.76	128.09	693,693	+0.60(+0.47%)
May 24, 2024	124.81	127.68	124.59	127.50	663,119	+3.57(+2.88%)
May 23, 2024	125.17	126.50	122.76	123.93	895,248	-0.64(-0.51%)
May 22, 2024	125.89	126.12	124.51	124.57	694,737	-1.53(-1.22%)
May 21, 2024	125.01	126.33	124.54	126.10	662,056	+1.05(+0.84%)
May 20, 2024	123.46	125.27	123.41	125.06	703,628	+1.72(+1.40%)
May 17, 2024	122.35	123.45	121.53	123.33	606,922	+1.99(+1.64%)
May 16, 2024	121.75	122.13	120.70	121.34	560,517	-0.19(-0.16%)
May 15, 2024	121.18	121.78	120.18	121.53	680,428	+0.21(+0.17%)
May 14, 2024	119.53	121.39	119.41	121.32	615,508	+1.54(+1.29%)
May 13, 2024	119.65	120.50	119.24	119.78	522,490	+0.14(+0.12%)
May 10, 2024	118.73	120.15	118.68	119.64	569,215	+0.98(+0.82%)
May 09, 2024	119.25	120.01	118.08	118.66	843,790	-0.59(-0.49%)
May 08, 2024	120.67	121.11	118.49	119.25	704,667	-0.82(-0.68%)
May 07, 2024	121.76	122.40	119.87	120.07	938,321	-1.46(-1.20%)
May 06, 2024	120.29	121.56	120.09	121.53	764,298	+1.88(+1.57%)
May 03, 2024	118.96	119.90	116.24	119.65	1,465,312	+0.32(+0.27%)
May 02, 2024	117.15	119.92	116.97	119.33	1,684,098	+2.89(+2.48%)
May 01, 2024	114.90	117.47	114.46	116.44	1,109,493	+1.77(+1.55%)
Apr 30, 2024	116.40	116.69	114.60	114.67	917,187	-1.60(-1.38%)
Apr 29, 2024	115.26	117.28	114.92	116.27	770,756	+0.58(+0.50%)
Apr 26, 2024	117.03	117.21	115.06	115.69	720,249	-1.19(-1.01%)
Apr 25, 2024	114.96	117.50	114.39	116.88	944,753	+1.69(+1.47%)
Apr 24, 2024	114.30	115.87	113.89	115.19	669,932	+0.95(+0.83%)
Apr 23, 2024	112.68	115.61	111.98	114.24	1,045,588	+1.56(+1.39%)
Apr 22, 2024	112.03	113.32	111.41	112.68	938,383	+1.56(+1.41%)
Apr 19, 2024	110.17	111.92	110.17	111.11	1,015,567	+0.95(+0.86%)
Apr 18, 2024	110.20	111.31	108.42	110.17	964,749	+1.36(+1.25%)
Apr 17, 2024	109.07	113.72	108.10	108.80	2,500,856	+1.83(+1.71%)
Apr 16, 2024	108.75	109.14	106.38	106.97	2,260,061	-1.76(-1.62%)
Apr 15, 2024	111.54	111.68	108.17	108.73	928,068	-1.22(-1.11%)
Apr 12, 2024	111.56	111.68	109.57	109.96	789,102	-1.76(-1.58%)
Apr 11, 2024	112.66	112.66	111.39	111.72	657,897	-1.34(-1.18%)
Apr 10, 2024	110.89	114.02	110.88	113.06	946,553	+2.39(+2.16%)
Apr 09, 2024	113.39	113.75	110.22	110.66	634,380	-3.26(-2.86%)
Apr 08, 2024	113.30	114.13	112.47	113.92	489,405	+1.69(+1.51%)
Apr 05, 2024	111.23	112.86	111.11	112.23	957,301	+1.63(+1.48%)
Apr 04, 2024	114.82	114.97	110.44	110.59	924,329	-3.72(-3.25%)
Apr 03, 2024	114.46	116.46	113.80	114.31	1,123,465	+0.29(+0.25%)
Apr 02, 2024	112.08	114.34	111.99	114.02	1,095,502	+2.41(+2.16%)