(NY: NDJI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 22, 2024				21.46	0	+0.04(+0.19%)
Feb 21, 2024	21.41	21.44	21.38	21.42	3,848	-0.00(-0.02%)
Feb 20, 2024	21.42	21.43	21.37	21.42	2,632	+0.03(+0.14%)
Feb 16, 2024	21.30	21.42	21.30	21.39	1,452	-0.02(-0.09%)
Feb 15, 2024	21.38	21.42	21.38	21.41	1,273	+0.09(+0.41%)
Feb 14, 2024	21.44	21.44	21.21	21.32	8,075	+0.22(+1.06%)
Feb 13, 2024	21.20	21.32	21.10	21.10	160,866	-0.24(-1.14%)
Feb 12, 2024	21.36	21.40	21.32	21.34	2,223	+0.03(+0.13%)
Feb 09, 2024	21.32	21.37	21.28	21.32	3,378	+0.09(+0.40%)
Feb 08, 2024	21.24	21.33	21.23	21.23	2,473	-0.05(-0.24%)
Feb 07, 2024	21.32	21.32	21.25	21.28	4,995	+0.10(+0.45%)
Feb 06, 2024	21.28	21.31	21.18	21.18	10,656	-0.04(-0.18%)
Feb 05, 2024	21.23	21.25	21.14	21.22	4,253	+0.02(+0.11%)
Feb 02, 2024	21.08	21.25	21.08	21.20	10,872	-0.01(-0.05%)
Feb 01, 2024	21.24	21.24	21.07	21.21	2,534	+0.14(+0.64%)
Jan 31, 2024	21.20	21.30	21.05	21.07	2,884	-0.08(-0.40%)
Jan 30, 2024	21.11	21.17	21.11	21.16	2,294	+0.01(+0.04%)
Jan 29, 2024	21.05	21.15	21.03	21.15	4,553	+0.10(+0.49%)
Jan 26, 2024	20.98	21.08	20.98	21.05	3,567	-0.01(-0.06%)
Jan 25, 2024	20.96	21.07	20.93	21.06	4,585	+0.14(+0.68%)
Jan 24, 2024	21.07	21.07	20.91	20.92	3,748	-0.04(-0.18%)
Jan 23, 2024	20.96	21.03	20.94	20.96	3,134	-0.07(-0.34%)
Jan 22, 2024	21.02	21.03	20.99	21.03	1,406	-0.00(-0.01%)
Jan 19, 2024	20.79	21.03	20.79	21.03	1,296	+0.25(+1.18%)
Jan 18, 2024	20.68	20.78	20.68	20.78	6,189	+0.12(+0.60%)
Jan 17, 2024	20.75	20.82	20.59	20.66	10,196	-0.03(-0.12%)
Jan 16, 2024	20.75	20.93	20.63	20.68	18,214	-0.15(-0.71%)
Jan 12, 2024	20.98	21.01	20.79	20.83	8,339	-0.09(-0.42%)
Jan 11, 2024	20.92	20.98	20.76	20.92	16,711	+0.02(+0.11%)
Jan 10, 2024	20.90	20.98	20.76	20.90	21,518	+0.07(+0.35%)
Jan 09, 2024	20.89	20.89	20.75	20.82	21,449	-0.11(-0.52%)
Jan 08, 2024	20.77	20.95	20.72	20.93	21,005	+0.12(+0.59%)
Jan 05, 2024	20.80	20.85	20.68	20.81	7,787	+0.06(+0.29%)
Jan 04, 2024	20.76	20.99	20.75	20.75	12,523	-0.00(-0.01%)
Jan 03, 2024	20.84	20.84	20.75	20.75	2,881	-0.14(-0.67%)
Jan 02, 2024	20.87	20.96	20.83	20.89	25,770	-0.00(-0.02%)
Dec 29, 2023	20.94	20.98	20.84	20.90	6,287	+0.00(+0.00%)
Dec 28, 2023	20.83	20.94	20.74	20.90	5,111	+0.06(+0.29%)
Dec 27, 2023	20.84	20.88	20.74	20.84	8,717	+0.04(+0.18%)
Dec 26, 2023	20.65	20.88	20.65	20.80	5,660	+0.11(+0.52%)
Dec 22, 2023	20.78	20.83	20.69	20.69	3,736	-0.01(-0.06%)
Dec 21, 2023	20.64	20.70	20.64	20.70	7,090	+0.13(+0.62%)
Dec 20, 2023	20.80	20.87	20.57	20.57	12,598	-0.21(-0.99%)
Dec 19, 2023	20.70	20.80	20.70	20.78	8,247	+0.10(+0.47%)
Dec 18, 2023	20.71	20.71	20.48	20.68	3,961	+0.03(+0.13%)
Dec 15, 2023	20.62	20.70	20.60	20.66	13,803	+0.01(+0.04%)
Dec 14, 2023	20.68	20.71	20.60	20.65	3,453	-0.06(-0.28%)
Dec 13, 2023	20.65	20.71	20.64	20.71	6,183	+0.05(+0.23%)
Dec 12, 2023	20.59	20.70	20.59	20.66	1,875	+0.04(+0.20%)
Dec 11, 2023	20.65	20.66	20.60	20.62	9,299	+0.01(+0.03%)
Dec 08, 2023	20.62	20.62	20.45	20.61	2,497	+0.09(+0.44%)
Dec 07, 2023	20.63	20.63	20.51	20.52	21,370	+0.05(+0.23%)
Dec 06, 2023	20.62	20.62	20.47	20.47	4,368	-0.05(-0.22%)
Dec 05, 2023	20.62	20.63	20.47	20.52	6,282	-0.07(-0.32%)
Dec 04, 2023	20.60	20.60	20.52	20.58	2,630	+0.04(+0.20%)
Dec 01, 2023	20.63	20.63	20.50	20.54	1,151	+0.06(+0.30%)
Nov 30, 2023	20.50	20.54	20.40	20.48	5,128	+0.20(+0.97%)
Nov 29, 2023	20.40	20.40	20.29	20.29	2,965	+0.02(+0.09%)
Nov 28, 2023	20.24	20.37	20.20	20.27	2,766	+0.04(+0.21%)
Nov 27, 2023	20.34	20.34	20.21	20.23	5,112	-0.02(-0.10%)
Nov 24, 2023	20.27	20.27	20.22	20.25	2,006	+0.05(+0.26%)
Nov 22, 2023	20.22	20.30	20.11	20.19	2,685	+0.08(+0.41%)
Nov 21, 2023	20.14	20.14	20.00	20.11	4,055	-0.01(-0.07%)
Nov 20, 2023	20.11	20.22	20.11	20.12	1,759	+0.14(+0.69%)
Nov 17, 2023	20.03	20.04	19.97	19.99	9,905	-0.07(-0.35%)
Nov 16, 2023	20.13	20.13	19.98	20.05	20,565	-0.09(-0.44%)
Nov 15, 2023	20.12	20.17	19.99	20.14	32,205	+0.22(+1.12%)
Nov 14, 2023	19.76	20.02	19.76	19.92	7,428	+0.24(+1.23%)
Nov 13, 2023	19.69	19.69	19.66	19.68	1,317	+0.03(+0.18%)
Nov 10, 2023	19.43	19.67	19.43	19.64	8,520	+0.25(+1.29%)
Nov 09, 2023	19.51	19.56	19.38	19.39	8,839	-0.10(-0.53%)
Nov 08, 2023	19.55	19.59	19.45	19.49	5,039	+0.05(+0.26%)
Nov 07, 2023	19.48	19.64	19.21	19.44	22,516	-0.02(-0.11%)
Nov 06, 2023	19.54	19.54	19.39	19.46	4,186	+0.01(+0.06%)
Nov 03, 2023	19.51	19.58	19.45	19.45	4,063	+0.09(+0.47%)
Nov 02, 2023	19.22	19.36	19.18	19.36	5,589	+0.32(+1.66%)
Nov 01, 2023	19.07	19.13	18.93	19.05	9,493	+0.11(+0.57%)
Oct 31, 2023	18.86	19.04	18.83	18.94	22,591	+0.06(+0.30%)
Oct 30, 2023	18.60	18.90	18.60	18.88	3,366	+0.29(+1.59%)
Oct 27, 2023	18.74	18.88	18.52	18.59	41,770	-0.20(-1.08%)
Oct 26, 2023	18.79	18.79	18.79	18.79	71	-0.14(-0.76%)
Oct 25, 2023	19.03	19.04	18.75	18.93	40,680	+0.09(+0.49%)
Oct 24, 2023	19.04	19.11	18.73	18.84	88,971	+0.06(+0.33%)
Oct 23, 2023	18.92	19.04	18.78	18.78	94,185	-0.23(-1.22%)
Oct 20, 2023	19.01	19.01	19.01	19.01	182	-0.14(-0.74%)
Oct 19, 2023	19.30	19.46	19.15	19.15	8,803	-0.12(-0.61%)
Oct 18, 2023	19.38	19.38	19.23	19.27	6,966	-0.16(-0.82%)
Oct 17, 2023	19.37	19.52	19.37	19.43	5,828	+0.02(+0.10%)
Oct 16, 2023	19.42	19.53	19.40	19.41	12,187	+0.14(+0.73%)
Oct 13, 2023	19.29	19.32	19.19	19.27	6,319	+0.00(+0.01%)
Oct 12, 2023	19.33	19.35	19.21	19.27	1,247	-0.03(-0.14%)
Oct 11, 2023	19.28	19.32	19.23	19.29	4,066	+0.02(+0.08%)
Oct 10, 2023	19.26	19.35	19.26	19.28	2,836	+0.07(+0.35%)
Oct 09, 2023	19.10	19.22	19.06	19.21	17,644	+0.14(+0.75%)
Oct 06, 2023	19.00	19.35	19.00	19.07	14,327	+0.11(+0.59%)
Oct 05, 2023	19.13	19.18	18.89	18.96	16,503	+0.03(+0.17%)
Oct 04, 2023	18.96	18.97	18.88	18.93	2,566	+0.07(+0.38%)
Oct 03, 2023	18.98	19.12	18.85	18.85	3,321	-0.27(-1.43%)
Oct 02, 2023	19.25	19.25	19.06	19.13	9,404	-0.10(-0.53%)
Sep 29, 2023	19.28	19.39	19.17	19.23	19,844	-0.14(-0.73%)
Sep 28, 2023	19.23	19.48	19.21	19.37	9,938	+0.19(+1.00%)
Sep 27, 2023	19.19	19.30	19.18	19.18	4,344	-0.06(-0.29%)
Sep 26, 2023	19.63	19.63	19.22	19.24	25,104	-0.23(-1.19%)
Sep 25, 2023	19.42	19.47	19.45	19.47	986	-0.00(-0.01%)
Sep 22, 2023	19.50	19.57	19.47	19.47	2,793	-0.07(-0.33%)
Sep 21, 2023	19.66	19.71	19.54	19.54	3,306	-0.20(-1.02%)
Sep 20, 2023	19.86	19.88	19.74	19.74	2,163	-0.04(-0.19%)
Sep 19, 2023	19.81	19.82	19.74	19.77	3,415	-0.05(-0.23%)
Sep 18, 2023	19.81	19.83	19.81	19.82	1,190	+0.00(+0.01%)
Sep 15, 2023	20.01	20.01	19.81	19.82	24,784	-0.10(-0.48%)
Sep 14, 2023	19.94	20.00	19.91	19.91	6,407	+0.12(+0.60%)
Sep 13, 2023	19.87	19.87	19.77	19.80	4,373	-0.03(-0.17%)
Sep 12, 2023	19.82	19.89	19.82	19.83	4,425	+0.00(+0.01%)
Sep 11, 2023	19.88	19.90	19.80	19.83	8,213	+0.04(+0.20%)
Sep 08, 2023	19.82	19.85	19.76	19.79	5,160	-0.02(-0.08%)
Sep 07, 2023	19.81	19.84	19.80	19.80	2,137	+0.09(+0.46%)
Sep 06, 2023	19.84	19.84	19.69	19.71	2,326	-0.11(-0.54%)
Sep 05, 2023	19.98	19.98	19.82	19.82	1,535	-0.11(-0.54%)
Sep 01, 2023	20.07	20.07	19.93	19.93	1,744	-0.03(-0.15%)
Aug 31, 2023	20.02	20.14	19.92	19.96	7,568	+0.05(+0.24%)
Aug 30, 2023	19.99	20.13	19.91	19.91	5,475	+0.01(+0.05%)
Aug 29, 2023	19.80	19.99	19.80	19.90	1,473	+0.16(+0.81%)
Aug 28, 2023	19.62	19.90	19.62	19.74	5,303	+0.12(+0.61%)
Aug 25, 2023	19.45	19.73	19.45	19.62	5,718	+0.12(+0.64%)
Aug 24, 2023	19.60	19.61	19.50	19.50	1,358	-0.19(-0.99%)
Aug 23, 2023	19.59	19.72	19.59	19.69	5,472	+0.13(+0.69%)
Aug 22, 2023	19.68	19.68	19.55	19.55	1,143	-0.12(-0.62%)
Aug 21, 2023	19.96	19.96	19.58	19.68	2,282	+0.02(+0.08%)
Aug 18, 2023	19.63	19.66	19.63	19.66	1,892	-0.01(-0.07%)
Aug 17, 2023	19.91	19.92	19.68	19.68	2,582	-0.14(-0.71%)
Aug 16, 2023	19.93	19.95	19.82	19.82	2,324	+0.01(+0.03%)
Aug 15, 2023	19.87	19.95	19.81	19.81	1,367	-0.28(-1.42%)
Aug 14, 2023	20.08	20.09	20.08	20.09	1,870	+0.06(+0.31%)
Aug 11, 2023	19.95	20.06	19.94	20.03	1,000	+0.07(+0.34%)
Aug 10, 2023	20.16	20.16	19.95	19.96	2,776	+0.01(+0.04%)
Aug 09, 2023	20.07	20.07	19.96	19.96	4,574	-0.11(-0.54%)
Aug 08, 2023	19.96	20.07	19.95	20.07	3,544	-0.01(-0.03%)
Aug 07, 2023	19.91	20.09	19.91	20.07	1,275	+0.16(+0.80%)
Aug 04, 2023	20.02	20.07	19.91	19.91	1,716	-0.08(-0.39%)
Aug 03, 2023	19.97	19.99	19.97	19.99	779	+0.01(+0.07%)
Aug 02, 2023	20.03	20.03	19.96	19.98	2,354	-0.11(-0.55%)
Aug 01, 2023	20.02	20.12	20.02	20.09	373	+0.05(+0.23%)
Jul 31, 2023	20.04	20.05	20.00	20.04	6,976	-0.01(-0.05%)
Jul 28, 2023	20.09	20.09	20.05	20.05	1,267	+0.05(+0.26%)
Jul 27, 2023	20.38	20.38	20.00	20.00	1,165	-0.04(-0.18%)
Jul 26, 2023	20.03	20.03	20.03	20.03	178	+0.04(+0.22%)
Jul 25, 2023	19.87	20.18	19.87	19.99	1,850	+0.05(+0.23%)
Jul 24, 2023	20.24	20.28	19.94	19.94	4,554	+0.01(+0.03%)
Jul 21, 2023	19.97	20.05	19.93	19.94	7,978	+0.00(+0.00%)
Jul 20, 2023	20.04	20.04	19.94	19.94	4,399	+0.09(+0.46%)
Jul 19, 2023	19.92	19.92	19.84	19.85	1,598	+0.05(+0.24%)
Jul 18, 2023	19.56	19.80	19.56	19.80	2,887	+0.21(+1.06%)
Jul 17, 2023	19.55	19.66	19.55	19.59	6,374	+0.02(+0.12%)
Jul 14, 2023	19.58	19.65	19.48	19.57	3,141	+0.10(+0.54%)
Jul 13, 2023	19.56	19.56	19.47	19.47	4,116	+0.03(+0.16%)
Jul 12, 2023	19.53	19.66	19.43	19.43	13,529	+0.02(+0.09%)
Jul 11, 2023	19.32	19.49	19.31	19.42	7,872	+0.19(+1.00%)
Jul 10, 2023	19.18	19.32	19.17	19.22	7,799	+0.10(+0.50%)
Jul 07, 2023	19.15	19.30	19.13	19.13	25,383	-0.09(-0.45%)
Jul 06, 2023	19.31	19.31	19.13	19.21	100,301	-0.23(-1.18%)
Jul 05, 2023	19.43	19.67	19.42	19.45	22,239	-0.06(-0.30%)
Jul 03, 2023	19.52	19.58	19.44	19.50	8,940	-0.08(-0.39%)
Jun 30, 2023	19.50	19.61	19.39	19.58	30,315	+0.25(+1.29%)
Jun 29, 2023	19.34	19.41	19.28	19.33	7,661	+0.16(+0.86%)
Jun 28, 2023	19.11	19.27	19.11	19.17	2,393	-0.07(-0.37%)
Jun 27, 2023	19.17	19.24	19.17	19.24	1,788	+0.08(+0.41%)
Jun 26, 2023	19.15	19.33	19.07	19.16	8,997	+0.03(+0.17%)
Jun 23, 2023	19.19	19.24	19.12	19.13	3,617	-0.11(-0.57%)
Jun 22, 2023	19.21	19.34	19.17	19.23	8,322	-0.04(-0.19%)
Jun 21, 2023	19.16	19.30	19.15	19.27	13,766	-0.07(-0.37%)
Jun 20, 2023	18.80	19.35	18.80	19.34	11,082	-0.07(-0.37%)
Jun 16, 2023	19.69	19.69	19.41	19.41	6,764	-0.05(-0.28%)
Jun 15, 2023	19.25	19.52	19.25	19.47	35,963	+0.27(+1.39%)
Jun 14, 2023	19.40	19.40	19.14	19.20	31,770	-0.14(-0.70%)
Jun 13, 2023	19.51	19.51	19.32	19.34	25,865	+0.06(+0.30%)
Jun 12, 2023	19.30	19.30	19.18	19.28	14,153	+0.12(+0.61%)
Jun 09, 2023	19.29	19.29	19.17	19.17	973	+0.03(+0.14%)
Jun 08, 2023	19.05	19.31	19.05	19.14	7,961	+0.11(+0.59%)
Jun 07, 2023	18.94	19.10	18.94	19.03	2,901	+0.04(+0.20%)
Jun 06, 2023	19.01	19.04	18.94	18.99	3,094	-0.02(-0.13%)
Jun 05, 2023	19.10	19.14	19.00	19.01	2,751	-0.09(-0.45%)
Jun 02, 2023	18.91	19.12	18.91	19.10	3,917	+0.42(+2.22%)
Jun 01, 2023	18.53	18.82	18.53	18.68	2,176	+0.05(+0.29%)
May 31, 2023	18.56	18.64	18.53	18.63	12,125	-0.07(-0.35%)
May 30, 2023	18.79	18.79	18.64	18.69	2,809	-0.04(-0.23%)
May 26, 2023	18.63	18.75	18.63	18.74	4,153	+0.18(+0.96%)
May 25, 2023	18.54	18.61	18.53	18.56	5,089	-0.05(-0.26%)
May 24, 2023	18.67	18.82	18.61	18.61	8,160	-0.12(-0.63%)
May 23, 2023	18.92	18.92	18.69	18.72	16,706	-0.09(-0.45%)
May 22, 2023	18.83	18.86	18.81	18.81	5,591	-0.07(-0.35%)
May 19, 2023	18.91	18.94	18.88	18.88	342	-0.06(-0.32%)
May 18, 2023	18.83	18.94	18.79	18.94	14,279	+0.08(+0.43%)
May 17, 2023	18.72	18.86	18.72	18.86	1,932	+0.23(+1.22%)
May 16, 2023	18.72	18.79	18.63	18.63	11,910	-0.16(-0.85%)
May 15, 2023	18.73	18.90	18.73	18.79	1,803	+0.00(+0.01%)
May 12, 2023	18.89	18.89	18.72	18.79	2,246	-0.04(-0.23%)
May 11, 2023	18.70	18.87	18.70	18.83	7,779	-0.08(-0.41%)
May 10, 2023	18.92	19.01	18.82	18.91	5,078	-0.01(-0.03%)
May 09, 2023	18.95	18.97	18.91	18.91	2,358	-0.01(-0.03%)
May 08, 2023	19.01	19.03	18.90	18.92	7,724	-0.06(-0.29%)
May 05, 2023	18.94	19.01	18.93	18.98	2,758	+0.30(+1.60%)
May 04, 2023	19.00	19.00	18.61	18.68	7,401	-0.18(-0.98%)
May 03, 2023	18.95	19.04	18.86	18.86	9,609	-0.12(-0.61%)
May 02, 2023	18.98	18.98	18.90	18.98	566	-0.13(-0.70%)