Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
NG. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,030.00 | 17.00 | 1.68% | 1,033.50 | 1,043.50 | 1,027.00 | 23,789,802 |
| Apr 17 2024 | 1,013.00 | 6.50 | 0.65% | 1,004.00 | 1,017.00 | 1,000.50 | 7,494,518 |
| Apr 16 2024 | 1,006.50 | -18.50 | -1.80% | 1,018.50 | 1,024.00 | 1,001.00 | 6,226,154 |
| Apr 15 2024 | 1,025.00 | -12.50 | -1.20% | 1,035.50 | 1,037.50 | 1,024.50 | 6,179,140 |
| Apr 12 2024 | 1,037.50 | 24.00 | 2.37% | 1,019.50 | 1,044.50 | 1,016.50 | 9,170,329 |
| Apr 11 2024 | 1,013.50 | -7.50 | -0.73% | 1,015.00 | 1,026.00 | 1,011.00 | 10,987,748 |
| Apr 10 2024 | 1,021.00 | -11.50 | -1.11% | 1,041.00 | 1,043.50 | 1,017.00 | 22,090,375 |
| Apr 09 2024 | 1,032.50 | -5.00 | -0.48% | 1,036.00 | 1,039.50 | 1,029.50 | 5,099,259 |
| Apr 08 2024 | 1,037.50 | 4.50 | 0.44% | 1,035.00 | 1,041.00 | 1,031.00 | 5,689,390 |
| Apr 05 2024 | 1,033.00 | -39.00 | -3.64% | 1,063.00 | 1,064.50 | 1,032.00 | 7,781,786 |
| Apr 04 2024 | 1,072.00 | 2.00 | 0.19% | 1,067.00 | 1,078.00 | 1,065.50 | 5,089,777 |
| Apr 03 2024 | 1,070.00 | -3.00 | -0.28% | 1,067.50 | 1,071.00 | 1,060.00 | 5,287,168 |
| Apr 02 2024 | 1,073.00 | 7.00 | 0.66% | 1,080.50 | 1,085.50 | 1,064.00 | 6,366,188 |
| Mar 28 2024 | 1,066.00 | 4.50 | 0.42% | 1,064.00 | 1,071.00 | 1,059.00 | 9,766,068 |
| Mar 27 2024 | 1,061.50 | 4.00 | 0.38% | 1,059.00 | 1,064.00 | 1,039.50 | 8,463,132 |
| Mar 26 2024 | 1,057.50 | -12.00 | -1.12% | 1,065.00 | 1,071.50 | 1,057.00 | 6,392,504 |
| Mar 25 2024 | 1,069.50 | 3.00 | 0.28% | 1,064.50 | 1,070.00 | 1,061.50 | 6,569,345 |
| Mar 22 2024 | 1,066.50 | 8.50 | 0.80% | 1,062.50 | 1,069.50 | 1,053.50 | 5,231,286 |
| Mar 21 2024 | 1,058.00 | 1.00 | 0.09% | 1,053.50 | 1,071.00 | 1,053.50 | 9,584,832 |
| Mar 20 2024 | 1,057.00 | 15.50 | 1.49% | 1,042.00 | 1,059.50 | 1,042.00 | 5,605,872 |
| Mar 19 2024 | 1,041.50 | -3.00 | -0.29% | 1,039.00 | 1,046.50 | 1,032.50 | 4,229,315 |
| Mar 18 2024 | 1,044.50 | -4.00 | -0.38% | 1,047.50 | 1,050.00 | 1,039.50 | 16,854,335 |
| Mar 15 2024 | 1,048.50 | 5.50 | 0.53% | 1,043.00 | 1,052.50 | 1,040.50 | 28,191,917 |
| Mar 14 2024 | 1,043.00 | -2.50 | -0.24% | 1,043.00 | 1,053.00 | 1,040.00 | 8,756,930 |
| Mar 13 2024 | 1,045.50 | 9.50 | 0.92% | 1,043.50 | 1,051.50 | 1,039.00 | 14,170,208 |
| Mar 12 2024 | 1,036.00 | -18.50 | -1.75% | 1,055.50 | 1,059.00 | 1,036.00 | 8,376,963 |
| Mar 11 2024 | 1,054.50 | 1.50 | 0.14% | 1,051.00 | 1,056.00 | 1,046.00 | 15,737,833 |
| Mar 08 2024 | 1,053.00 | -1.00 | -0.09% | 1,054.00 | 1,058.00 | 1,047.00 | 8,575,860 |
| Mar 07 2024 | 1,054.00 | -2.50 | -0.24% | 1,058.50 | 1,066.50 | 1,054.00 | 22,499,788 |
| Mar 06 2024 | 1,056.50 | -3.00 | -0.28% | 1,052.00 | 1,067.50 | 1,050.00 | 10,658,942 |
| Mar 05 2024 | 1,059.50 | 20.00 | 1.92% | 1,045.50 | 1,060.00 | 1,037.50 | 5,923,760 |
| Mar 04 2024 | 1,039.50 | 4.50 | 0.43% | 1,036.50 | 1,041.00 | 1,030.50 | 5,343,560 |
| Mar 01 2024 | 1,035.00 | -2.50 | -0.24% | 1,040.00 | 1,047.00 | 1,028.50 | 4,253,400 |
| Feb 29 2024 | 1,037.50 | 8.00 | 0.78% | 1,034.00 | 1,048.00 | 1,032.00 | 12,003,414 |
| Feb 28 2024 | 1,029.50 | -0.50 | -0.05% | 1,034.50 | 1,038.50 | 1,024.00 | 8,024,746 |
| Feb 27 2024 | 1,030.00 | 6.50 | 0.64% | 1,020.50 | 1,030.00 | 1,020.00 | 4,125,394 |
| Feb 26 2024 | 1,023.50 | -11.00 | -1.06% | 1,036.50 | 1,036.50 | 1,021.00 | 16,745,051 |
| Feb 23 2024 | 1,034.50 | 6.00 | 0.58% | 1,027.50 | 1,040.00 | 1,023.50 | 17,264,018 |
| Feb 22 2024 | 1,028.50 | -11.50 | -1.11% | 1,038.50 | 1,041.50 | 1,024.00 | 5,180,430 |
| Feb 21 2024 | 1,040.00 | 1.00 | 0.10% | 1,036.50 | 1,044.00 | 1,035.50 | 7,737,829 |
| Feb 20 2024 | 1,039.00 | 17.50 | 1.71% | 1,023.00 | 1,042.00 | 1,019.50 | 9,009,511 |
| Feb 19 2024 | 1,021.50 | 5.50 | 0.54% | 1,016.00 | 1,025.00 | 1,014.50 | 3,022,723 |
| Feb 16 2024 | 1,016.00 | 7.00 | 0.69% | 1,011.50 | 1,017.50 | 1,004.50 | 9,765,478 |
| Feb 15 2024 | 1,009.00 | 7.00 | 0.70% | 1,005.50 | 1,017.50 | 1,002.00 | 5,820,264 |
| Feb 14 2024 | 1,002.00 | 5.00 | 0.50% | 1,005.00 | 1,011.00 | 999.20 | 3,767,149 |
| Feb 13 2024 | 997.00 | -5.00 | -0.50% | 1,004.00 | 1,012.00 | 996.20 | 5,404,438 |
| Feb 12 2024 | 1,002.00 | 4.20 | 0.42% | 1,000.00 | 1,006.00 | 993.40 | 8,342,031 |
| Feb 09 2024 | 997.80 | -15.20 | -1.50% | 1,006.00 | 1,014.00 | 997.80 | 7,452,198 |
| Feb 08 2024 | 1,013.00 | -22.50 | -2.17% | 1,033.50 | 1,036.00 | 1,013.00 | 5,056,358 |
| Feb 07 2024 | 1,035.50 | -1.00 | -0.10% | 1,040.50 | 1,043.00 | 1,034.50 | 23,179,871 |
| Feb 06 2024 | 1,036.50 | -10.50 | -1.00% | 1,050.00 | 1,055.00 | 1,026.50 | 8,694,275 |
| Feb 05 2024 | 1,047.00 | 6.50 | 0.62% | 1,070.50 | 1,076.00 | 1,043.00 | 21,644,663 |
| Feb 02 2024 | 1,040.50 | -10.50 | -1.00% | 1,065.00 | 1,066.00 | 1,039.50 | 4,478,142 |
| Feb 01 2024 | 1,051.00 | -4.00 | -0.38% | 1,047.50 | 1,056.50 | 1,045.50 | 6,291,499 |
| Jan 31 2024 | 1,055.00 | 8.50 | 0.81% | 1,050.00 | 1,060.00 | 1,045.50 | 8,225,895 |
| Jan 30 2024 | 1,046.50 | 1.00 | 0.10% | 1,046.00 | 1,052.00 | 1,040.50 | 7,399,690 |
| Jan 29 2024 | 1,045.50 | 2.00 | 0.19% | 1,046.50 | 1,060.50 | 1,042.00 | 5,906,107 |
| Jan 26 2024 | 1,043.50 | 17.50 | 1.71% | 1,032.50 | 1,043.50 | 1,030.50 | 8,465,593 |
| Jan 25 2024 | 1,026.00 | -7.50 | -0.73% | 1,029.00 | 1,033.00 | 1,024.00 | 6,470,853 |
| Jan 24 2024 | 1,033.50 | 4.00 | 0.39% | 1,037.50 | 1,045.50 | 1,033.50 | 6,807,738 |
| Jan 23 2024 | 1,029.50 | -1.50 | -0.15% | 1,032.50 | 1,033.00 | 1,023.00 | 8,816,870 |
| Jan 22 2024 | 1,031.00 | 4.50 | 0.44% | 1,026.50 | 1,036.00 | 1,022.50 | 8,479,700 |
