DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
April 30 2020 | $8,805.33 | $9,428.15 | $8,540.55 | $8,665.29 | 48,366,553,841 |
April 29 2020 | $7,821.17 | $8,881.47 | $7,793.49 | $8,837.38 | 45,231,049,325 |
April 28 2020 | $7,828.08 | $7,828.91 | $7,726.44 | $7,826.86 | 24,900,128,859 |
April 27 2020 | $7,681.62 | $7,836.77 | $7,681.62 | $7,820.73 | 27,540,157,535 |
April 26 2020 | $7,599.93 | $7,727.30 | $7,534.78 | $7,668.69 | 26,122,711,591 |
April 25 2020 | $7,562.79 | $7,699.40 | $7,520.40 | $7,598.47 | 24,645,560,354 |
April 24 2020 | $7,522.78 | $7,609.47 | $7,471.51 | $7,562.13 | 25,268,574,884 |
April 23 2020 | $7,147.01 | $7,624.90 | $7,070.67 | $7,519.35 | 31,556,801,151 |
April 22 2020 | $6,906.74 | $7,197.58 | $6,886.50 | $7,143.89 | 24,051,866,966 |
April 21 2020 | $6,883.65 | $6,959.91 | $6,832.70 | $6,904.21 | 22,408,398,071 |
April 20 2020 | $7,209.10 | $7,257.48 | $6,844.53 | $6,890.72 | 30,143,004,190 |
April 19 2020 | $7,262.73 | $7,319.73 | $7,113.98 | $7,215.28 | 23,551,814,142 |
April 18 2020 | $7,122.87 | $7,297.61 | $7,049.99 | $7,267.79 | 24,577,331,039 |
April 17 2020 | $7,113.49 | $7,184.85 | $6,989.64 | $7,125.31 | 23,593,877,437 |
April 16 2020 | $6,641.83 | $7,114.29 | $6,521.40 | $7,104.95 | 32,616,174,716 |
April 15 2020 | $6,822.00 | $6,937.55 | $6,636.67 | $6,645.88 | 23,790,124,353 |
April 14 2020 | $6,860.42 | $6,975.32 | $6,783.09 | $6,830.17 | 25,168,931,015 |
April 13 2020 | $6,987.84 | $6,987.84 | $6,680.95 | $6,857.36 | 28,646,149,403 |
April 12 2020 | $6,845.80 | $7,178.02 | $6,796.06 | $7,026.78 | 26,652,709,973 |
April 11 2020 | $6,886.42 | $6,943.94 | $6,755.88 | $6,843.96 | 22,413,799,225 |
April 10 2020 | $7,308.21 | $7,316.13 | $6,793.87 | $6,877.79 | 30,478,263,178 |
April 09 2020 | $7,328.87 | $7,355.45 | $7,185.54 | $7,315.24 | 25,021,779,913 |
April 08 2020 | $7,160.79 | $7,368.47 | $7,138.30 | $7,331.41 | 27,145,108,440 |
April 07 2020 | $7,296.93 | $7,461.87 | $7,142.90 | $7,180.35 | 31,193,077,225 |
April 06 2020 | $6,794.38 | $7,299.86 | $6,791.83 | $7,270.88 | 34,305,404,446 |