CME - Delayed Quote • USD
E-mini S&P 500 ESG Index Future (ESG=F)
At close: September 27 at 4:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2,732.90 | 2,732.90 | 2,732.90 | 2,732.90 | 2,732.90 | - |
Sep 26, 2024 | 2,709.30 | 2,709.30 | 2,709.30 | 2,709.30 | 2,709.30 | - |
Sep 25, 2024 | 2,627.70 | 2,627.70 | 2,627.70 | 2,627.70 | 2,627.70 | - |
Sep 24, 2024 | 2,619.40 | 2,619.40 | 2,619.40 | 2,619.40 | 2,619.40 | - |
Sep 23, 2024 | 2,559.80 | 2,559.80 | 2,559.80 | 2,559.80 | 2,559.80 | - |
Sep 20, 2024 | 2,530.30 | 2,530.30 | 2,530.30 | 2,530.30 | 2,530.30 | - |
Sep 19, 2024 | 2,505.70 | 2,505.70 | 2,505.70 | 2,505.70 | 2,505.70 | - |
Sep 18, 2024 | 2,465.40 | 2,465.40 | 2,465.40 | 2,465.40 | 2,465.40 | - |
Sep 17, 2024 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | - |
Sep 16, 2024 | 2,464.90 | 2,464.90 | 2,464.90 | 2,464.90 | 2,464.90 | - |
Sep 13, 2024 | 2,458.10 | 2,458.10 | 2,458.10 | 2,458.10 | 2,458.10 | - |
Sep 12, 2024 | 2,443.40 | 2,443.40 | 2,443.40 | 2,443.40 | 2,443.40 | - |
Sep 11, 2024 | 2,394.90 | 2,394.90 | 2,394.90 | 2,394.90 | 2,394.90 | - |
Sep 10, 2024 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | - |
Sep 9, 2024 | 2,389.10 | 2,389.10 | 2,389.10 | 2,389.10 | 2,389.10 | - |
Sep 6, 2024 | 2,415.60 | 2,415.60 | 2,415.60 | 2,415.60 | 2,415.60 | - |
Sep 5, 2024 | 2,411.80 | 2,411.80 | 2,411.80 | 2,411.80 | 2,411.80 | - |
Sep 4, 2024 | 2,399.10 | 2,399.10 | 2,399.10 | 2,399.10 | 2,399.10 | - |
Sep 3, 2024 | 2,444.90 | 2,444.90 | 2,444.90 | 2,444.90 | 2,444.90 | - |
Aug 30, 2024 | 2,465.90 | 2,465.90 | 2,465.90 | 2,465.90 | 2,465.90 | - |
Aug 29, 2024 | 2,455.50 | 2,455.50 | 2,455.50 | 2,455.50 | 2,455.50 | - |
Aug 28, 2024 | 2,464.30 | 2,464.30 | 2,464.30 | 2,464.30 | 2,464.30 | - |
Aug 27, 2024 | 2,467.10 | 2,467.10 | 2,467.10 | 2,467.10 | 2,467.10 | - |
Aug 26, 2024 | 2,478.50 | 2,478.50 | 2,478.50 | 2,478.50 | 2,478.50 | - |
Aug 23, 2024 | 2,463.80 | 2,463.80 | 2,463.80 | 2,463.80 | 2,463.80 | - |
Aug 22, 2024 | 2,458.50 | 2,458.50 | 2,458.50 | 2,458.50 | 2,458.50 | - |
Aug 21, 2024 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | - |
Aug 20, 2024 | 2,466.20 | 2,466.20 | 2,466.20 | 2,466.20 | 2,466.20 | - |
Aug 19, 2024 | 2,464.50 | 2,464.50 | 2,464.50 | 2,464.50 | 2,464.50 | - |
Aug 16, 2024 | 2,441.50 | 2,441.50 | 2,441.50 | 2,441.50 | 2,441.50 | - |
Aug 15, 2024 | 2,389.40 | 2,389.40 | 2,389.40 | 2,389.40 | 2,389.40 | - |
Aug 14, 2024 | 2,403.30 | 2,403.30 | 2,403.30 | 2,403.30 | 2,403.30 | - |
Aug 13, 2024 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | - |
Aug 12, 2024 | 2,395.20 | 2,395.20 | 2,395.20 | 2,395.20 | 2,395.20 | - |
Aug 9, 2024 | 2,381.60 | 2,381.60 | 2,381.60 | 2,381.60 | 2,381.60 | - |
Aug 8, 2024 | 2,337.10 | 2,337.10 | 2,337.10 | 2,337.10 | 2,337.10 | - |
Aug 7, 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | - |
Aug 6, 2024 | 2,295.10 | 2,295.10 | 2,295.10 | 2,295.10 | 2,295.10 | - |
Aug 5, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
Aug 2, 2024 | 2,358.70 | 2,358.70 | 2,358.70 | 2,358.70 | 2,358.70 | - |
Aug 1, 2024 | 2,413.80 | 2,413.80 | 2,413.80 | 2,413.80 | 2,413.80 | - |
Jul 31, 2024 | 2,400.60 | 2,400.60 | 2,400.60 | 2,400.60 | 2,400.60 | - |
Jul 30, 2024 | 2,377.90 | 2,377.90 | 2,377.90 | 2,377.90 | 2,377.90 | - |
Jul 29, 2024 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | - |
Jul 26, 2024 | 2,373.10 | 2,373.10 | 2,373.10 | 2,373.10 | 2,373.10 | - |
Jul 25, 2024 | 2,393.10 | 2,393.10 | 2,393.10 | 2,393.10 | 2,393.10 | - |
Jul 24, 2024 | 2,409.70 | 2,409.70 | 2,409.70 | 2,409.70 | 2,409.70 | - |
Jul 23, 2024 | 2,416.60 | 2,416.60 | 2,416.60 | 2,416.60 | 2,416.60 | - |
Jul 22, 2024 | 2,400.70 | 2,400.70 | 2,400.70 | 2,400.70 | 2,400.70 | - |
Jul 19, 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | - |
Jul 18, 2024 | 2,461.90 | 2,461.90 | 2,461.90 | 2,461.90 | 2,461.90 | - |
Jul 17, 2024 | 2,482.40 | 2,482.40 | 2,482.40 | 2,482.40 | 2,482.40 | - |
Jul 16, 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
Jul 15, 2024 | 2,505.20 | 2,505.20 | 2,505.20 | 2,505.20 | 2,505.20 | - |
Jul 12, 2024 | 2,526.60 | 2,526.60 | 2,526.60 | 2,526.60 | 2,526.60 | - |
Jul 11, 2024 | 2,529.80 | 2,529.80 | 2,529.80 | 2,529.80 | 2,529.80 | - |
Jul 10, 2024 | 2,481.10 | 2,481.10 | 2,481.10 | 2,481.10 | 2,481.10 | - |
Jul 9, 2024 | 2,481.40 | 2,481.40 | 2,481.40 | 2,481.40 | 2,481.40 | - |
Jul 8, 2024 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | - |
Jul 5, 2024 | 2,463.70 | 2,463.70 | 2,463.70 | 2,463.70 | 2,463.70 | - |
Jul 3, 2024 | 2,437.80 | 2,437.80 | 2,437.80 | 2,437.80 | 2,437.80 | - |
Jul 2, 2024 | 2,405.30 | 2,405.30 | 2,405.30 | 2,405.30 | 2,405.30 | - |
Jul 1, 2024 | 2,416.80 | 2,416.80 | 2,416.80 | 2,416.80 | 2,416.80 | - |
Jun 28, 2024 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | - |
Jun 27, 2024 | 2,407.70 | 2,407.70 | 2,407.70 | 2,407.70 | 2,407.70 | - |
Jun 26, 2024 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | - |
Jun 25, 2024 | 2,407.90 | 2,407.90 | 2,407.90 | 2,407.90 | 2,407.90 | - |
Jun 24, 2024 | 2,404.60 | 2,404.60 | 2,404.60 | 2,404.60 | 2,404.60 | - |
Jun 21, 2024 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | - |
Jun 20, 2024 | 2,420.80 | 2,420.80 | 2,420.80 | 2,420.80 | 2,420.80 | - |
Jun 18, 2024 | 2,379.70 | 2,379.70 | 2,379.70 | 2,379.70 | 2,379.70 | - |
Jun 17, 2024 | 2,367.30 | 2,367.30 | 2,367.30 | 2,367.30 | 2,367.30 | - |
Jun 14, 2024 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | - |
Jun 13, 2024 | 2,371.40 | 2,371.40 | 2,371.40 | 2,371.40 | 2,371.40 | - |
Jun 12, 2024 | 2,353.60 | 2,353.60 | 2,353.60 | 2,353.60 | 2,353.60 | - |
Jun 11, 2024 | 2,339.60 | 2,339.60 | 2,339.60 | 2,339.60 | 2,339.60 | - |
Jun 10, 2024 | 2,350.90 | 2,350.90 | 2,350.90 | 2,350.90 | 2,350.90 | - |
Jun 7, 2024 | 2,353.80 | 2,353.80 | 2,353.80 | 2,353.80 | 2,353.80 | - |
Jun 6, 2024 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | - |
Jun 5, 2024 | 2,330.80 | 2,330.80 | 2,330.80 | 2,330.80 | 2,330.80 | - |
Jun 4, 2024 | 2,299.20 | 2,299.20 | 2,299.20 | 2,299.20 | 2,299.20 | - |
Jun 3, 2024 | 2,328.20 | 2,328.20 | 2,328.20 | 2,328.20 | 2,328.20 | - |
May 31, 2024 | 2,272.10 | 2,272.10 | 2,272.10 | 2,272.10 | 2,272.10 | - |
May 30, 2024 | 2,299.10 | 2,299.10 | 2,299.10 | 2,299.10 | 2,299.10 | - |
May 29, 2024 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | - |
May 28, 2024 | 2,365.90 | 2,365.90 | 2,365.90 | 2,365.90 | 2,365.90 | - |
May 24, 2024 | 2,356.20 | 2,356.20 | 2,356.20 | 2,356.20 | 2,356.20 | - |
May 23, 2024 | 2,375.60 | 2,375.60 | 2,375.60 | 2,375.60 | 2,375.60 | - |
May 22, 2024 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | - |
May 21, 2024 | 2,369.20 | 2,369.20 | 2,369.20 | 2,369.20 | 2,369.20 | - |
May 20, 2024 | 2,394.20 | 2,394.20 | 2,394.20 | 2,394.20 | 2,394.20 | - |
May 17, 2024 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | - |
May 16, 2024 | 2,383.50 | 2,383.50 | 2,383.50 | 2,383.50 | 2,383.50 | - |
May 15, 2024 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | - |
May 14, 2024 | 2,340.10 | 2,340.10 | 2,340.10 | 2,340.10 | 2,340.10 | - |
May 13, 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | - |
May 10, 2024 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | - |
May 9, 2024 | 2,282.30 | 2,282.30 | 2,282.30 | 2,282.30 | 2,282.30 | - |
May 8, 2024 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | - |
May 7, 2024 | 2,285.10 | 2,285.10 | 2,285.10 | 2,285.10 | 2,285.10 | - |
May 6, 2024 | 2,289.80 | 2,289.80 | 2,289.80 | 2,289.80 | 2,289.80 | - |
May 3, 2024 | 2,276.80 | 2,276.80 | 2,276.80 | 2,276.80 | 2,276.80 | - |
May 2, 2024 | 2,252.20 | 2,252.20 | 2,252.20 | 2,252.20 | 2,252.20 | - |
May 1, 2024 | 2,237.10 | 2,237.10 | 2,237.10 | 2,237.10 | 2,237.10 | - |
Apr 30, 2024 | 2,234.80 | 2,234.80 | 2,234.80 | 2,234.80 | 2,234.80 | - |
Apr 29, 2024 | 2,243.80 | 2,243.80 | 2,243.80 | 2,243.80 | 2,243.80 | - |
Apr 26, 2024 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | - |
Apr 25, 2024 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | - |
Apr 24, 2024 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | - |
Apr 23, 2024 | 2,162.90 | 2,162.90 | 2,162.90 | 2,162.90 | 2,162.90 | - |
Apr 22, 2024 | 2,139.40 | 2,139.40 | 2,139.40 | 2,139.40 | 2,139.40 | - |
Apr 19, 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,115.40 | 2,115.40 | - |
Apr 18, 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
Apr 17, 2024 | 2,150.10 | 2,150.10 | 2,150.10 | 2,150.10 | 2,150.10 | - |
Apr 16, 2024 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | - |
Apr 15, 2024 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | - |
Apr 12, 2024 | 2,212.10 | 2,212.10 | 2,212.10 | 2,212.10 | 2,212.10 | - |
Apr 11, 2024 | 2,242.10 | 2,242.10 | 2,242.10 | 2,242.10 | 2,242.10 | - |
Apr 10, 2024 | 2,245.10 | 2,245.10 | 2,245.10 | 2,245.10 | 2,245.10 | - |
Apr 9, 2024 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | - |
Apr 8, 2024 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | - |
Apr 5, 2024 | 2,201.30 | 2,201.30 | 2,201.30 | 2,201.30 | 2,201.30 | - |
Apr 4, 2024 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
Apr 3, 2024 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | - |
Apr 2, 2024 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | - |
Apr 1, 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
Mar 28, 2024 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | - |
Mar 27, 2024 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | - |
Mar 26, 2024 | 2,217.70 | 2,217.70 | 2,217.70 | 2,217.70 | 2,217.70 | - |
Mar 25, 2024 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | - |
Mar 22, 2024 | 2,213.10 | 2,213.10 | 2,213.10 | 2,213.10 | 2,213.10 | - |
Mar 21, 2024 | 2,231.90 | 2,231.90 | 2,231.90 | 2,231.90 | 2,231.90 | - |
Mar 20, 2024 | 2,201.20 | 2,201.20 | 2,201.20 | 2,201.20 | 2,201.20 | - |
Mar 19, 2024 | 2,197.40 | 2,197.40 | 2,197.40 | 2,197.40 | 2,197.40 | - |
Mar 18, 2024 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | - |
Mar 15, 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,190.89 | 2,190.89 | - |
Mar 14, 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | - |
Mar 13, 2024 | 2,228.10 | 2,228.10 | 2,228.10 | 2,228.10 | 2,228.10 | - |
Mar 12, 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
Mar 11, 2024 | 2,203.70 | 2,203.70 | 2,203.70 | 2,203.70 | 2,203.70 | - |
Mar 8, 2024 | 2,200.30 | 2,200.30 | 2,200.30 | 2,200.30 | 2,200.30 | - |
Mar 7, 2024 | 0.00 | 0.00 | 0.00 | 2,177.70 | 2,177.70 | - |
Mar 6, 2024 | 0.00 | 0.00 | 0.00 | 449.74 | 449.74 | - |
Mar 5, 2024 | 0.00 | 0.00 | 0.00 | 447.78 | 447.78 | - |
Mar 4, 2024 | 0.00 | 0.00 | 0.00 | 2,164.10 | 2,164.10 | - |
Mar 1, 2024 | 451.00 | 453.50 | 448.88 | 2,145.40 | 2,145.40 | - |
Feb 29, 2024 | 449.56 | 450.98 | 447.02 | 450.08 | 450.08 | - |
Feb 28, 2024 | 448.42 | 448.44 | 446.66 | 447.94 | 447.94 | 181 |
Feb 27, 2024 | 448.28 | 449.42 | 447.20 | 449.00 | 449.00 | 234 |
Feb 26, 2024 | 0.00 | 0.00 | 0.00 | 2,155.70 | 2,155.70 | 192 |
Feb 23, 2024 | 0.00 | 0.00 | 0.00 | 450.36 | 450.36 | - |
Feb 22, 2024 | 445.02 | 450.52 | 445.02 | 450.20 | 450.20 | - |
Feb 21, 2024 | 0.00 | 0.00 | 0.00 | 440.56 | 440.56 | 594 |
Feb 20, 2024 | 0.00 | 0.00 | 0.00 | 439.90 | 439.90 | - |
Feb 16, 2024 | 0.00 | 0.00 | 0.00 | 442.96 | 442.96 | 376 |
Feb 15, 2024 | 443.80 | 445.08 | 442.26 | 444.94 | 444.94 | - |
Feb 14, 2024 | 440.20 | 443.26 | 440.18 | 443.20 | 443.20 | 344 |
Feb 13, 2024 | 444.26 | 444.26 | 436.34 | 439.28 | 439.28 | 580 |
Feb 12, 2024 | 0.00 | 0.00 | 0.00 | 445.58 | 445.58 | 519 |
Feb 9, 2024 | 443.20 | 446.34 | 443.16 | 446.28 | 446.28 | - |
Feb 8, 2024 | 442.96 | 443.22 | 442.20 | 442.92 | 442.92 | - |
Feb 7, 2024 | 439.52 | 443.26 | 439.52 | 443.06 | 443.06 | 714 |
Feb 6, 2024 | 439.60 | 439.96 | 437.96 | 439.82 | 439.82 | - |
Feb 5, 2024 | 0.00 | 0.00 | 0.00 | 2,061.50 | 2,061.50 | 1,716 |
Feb 2, 2024 | 0.00 | 0.00 | 0.00 | 439.72 | 439.72 | - |
Feb 1, 2024 | 0.00 | 0.00 | 0.00 | 436.22 | 436.22 | - |
Jan 31, 2024 | 0.00 | 0.00 | 0.00 | 430.66 | 430.66 | - |
Jan 30, 2024 | 0.00 | 0.00 | 0.00 | 438.52 | 438.52 | - |
Jan 29, 2024 | 0.00 | 0.00 | 0.00 | 439.34 | 439.34 | - |
Jan 26, 2024 | 434.74 | 437.42 | 434.74 | 435.90 | 435.90 | - |
Jan 25, 2024 | 434.24 | 436.68 | 434.24 | 436.58 | 436.58 | - |
Jan 23, 2024 | 432.70 | 434.16 | 432.10 | 433.98 | 433.98 | 958 |
Jan 22, 2024 | 432.64 | 434.10 | 432.00 | 432.42 | 432.42 | - |
Jan 19, 2024 | 427.16 | 431.80 | 426.64 | 2,026.20 | 2,026.20 | - |
Jan 18, 2024 | 423.04 | 426.68 | 422.92 | 426.40 | 426.40 | - |
Jan 17, 2024 | 423.36 | 423.76 | 421.00 | 422.98 | 422.98 | 557 |
Jan 16, 2024 | 426.16 | 427.00 | 423.90 | 425.60 | 425.60 | 363 |
Jan 12, 2024 | 425.94 | 428.38 | 425.88 | 2,077.80 | 2,077.80 | - |
Jan 11, 2024 | 427.96 | 428.70 | 423.28 | 426.82 | 426.82 | - |
Jan 10, 2024 | 425.64 | 427.74 | 424.98 | 427.16 | 427.16 | 460 |
Jan 9, 2024 | 424.78 | 425.94 | 422.68 | 425.14 | 425.14 | 384 |
Jan 8, 2024 | 0.00 | 0.00 | 0.00 | 2,072.60 | 2,072.60 | 603 |
Jan 5, 2024 | 417.94 | 421.54 | 416.76 | 2,086.90 | 2,086.90 | - |
Jan 4, 2024 | 421.48 | 422.22 | 418.86 | 418.88 | 418.88 | - |
Jan 3, 2024 | 424.20 | 424.74 | 420.50 | 420.76 | 420.76 | 562 |
Jan 2, 2024 | 427.54 | 427.54 | 422.12 | 424.12 | 424.12 | 1,123 |
Dec 29, 2023 | 428.04 | 428.48 | 425.34 | 2,140.50 | 2,140.50 | 458 |
Dec 28, 2023 | 0.00 | 0.00 | 0.00 | 428.00 | 428.00 | - |
Dec 27, 2023 | 0.00 | 0.00 | 0.00 | 427.92 | 427.92 | - |
Dec 26, 2023 | 426.32 | 427.76 | 426.32 | 427.26 | 427.26 | - |
Dec 22, 2023 | 424.14 | 426.98 | 423.92 | 2,066.00 | 2,066.00 | 218 |
Dec 21, 2023 | 423.14 | 425.12 | 421.60 | 425.00 | 425.00 | - |
Dec 20, 2023 | 0.00 | 0.00 | 0.00 | 421.06 | 421.06 | 482 |
Dec 19, 2023 | 0.00 | 0.00 | 0.00 | 426.78 | 426.78 | - |
Dec 18, 2023 | 0.00 | 0.00 | 0.00 | 424.54 | 424.54 | - |
Dec 15, 2023 | 0.00 | 0.00 | 0.00 | 415.86 | 415.86 | - |
Dec 14, 2023 | 0.00 | 0.00 | 0.00 | 418.04 | 418.04 | - |
Dec 13, 2023 | 412.14 | 417.08 | 411.70 | 416.84 | 416.84 | - |
Dec 12, 2023 | 410.00 | 411.64 | 408.64 | 411.64 | 411.64 | 8,282 |
Dec 11, 2023 | 408.70 | 409.88 | 407.74 | 409.88 | 409.88 | 12,154 |
Dec 8, 2023 | 0.00 | 0.00 | 0.00 | 409.24 | 409.24 | 3,556 |
Dec 7, 2023 | 404.60 | 408.36 | 404.52 | 407.82 | 407.82 | - |
Dec 6, 2023 | 407.54 | 408.52 | 404.24 | 404.52 | 404.52 | 1,358 |
Dec 5, 2023 | 0.00 | 0.00 | 0.00 | 2,031.10 | 2,031.10 | 752 |
Dec 4, 2023 | 0.00 | 0.00 | 0.00 | 405.84 | 405.84 | - |
Dec 1, 2023 | 0.00 | 0.00 | 0.00 | 408.38 | 408.38 | - |
Nov 30, 2023 | 0.00 | 0.00 | 0.00 | 406.72 | 406.72 | - |
Nov 29, 2023 | 0.00 | 0.00 | 0.00 | 405.14 | 405.14 | - |
Nov 28, 2023 | 0.00 | 0.00 | 0.00 | 405.42 | 405.42 | - |
Nov 27, 2023 | 0.00 | 0.00 | 0.00 | 405.14 | 405.14 | - |
Nov 24, 2023 | 406.98 | 406.98 | 405.34 | 405.82 | 405.82 | - |
Nov 23, 2023 | 406.98 | 406.98 | 405.82 | 2,086.70 | 2,086.70 | 486 |
Nov 22, 2023 | 0.00 | 0.00 | 0.00 | 405.98 | 405.98 | 486 |
Nov 21, 2023 | 405.34 | 405.40 | 403.24 | 404.44 | 404.44 | - |
Nov 20, 2023 | 402.40 | 406.24 | 402.26 | 405.54 | 405.54 | 506 |
Nov 17, 2023 | 0.00 | 0.00 | 0.00 | 402.56 | 402.56 | 749 |
Nov 16, 2023 | 0.00 | 0.00 | 0.00 | 402.46 | 402.46 | - |
Nov 15, 2023 | 402.44 | 403.80 | 401.16 | 401.94 | 401.94 | - |
Nov 14, 2023 | 394.34 | 402.26 | 393.70 | 401.18 | 401.18 | 879 |
Nov 13, 2023 | 393.70 | 394.58 | 392.12 | 393.70 | 393.70 | 857 |
Nov 10, 2023 | 0.00 | 0.00 | 0.00 | 394.52 | 394.52 | 1,933 |
Nov 9, 2023 | 391.94 | 392.86 | 387.84 | 388.06 | 388.06 | - |
Nov 8, 2023 | 391.00 | 392.50 | 390.14 | 391.88 | 391.88 | 608 |
Nov 7, 2023 | 389.46 | 392.18 | 389.10 | 391.50 | 391.50 | 720 |
Nov 6, 2023 | 0.00 | 0.00 | 0.00 | 2,059.30 | 2,059.30 | 455 |
Nov 3, 2023 | 385.02 | 390.12 | 384.94 | 2,018.20 | 2,018.20 | - |
Nov 2, 2023 | 379.58 | 385.84 | 379.58 | 385.78 | 385.78 | - |
Nov 1, 2023 | 373.30 | 379.14 | 373.14 | 378.62 | 378.62 | 615 |
Oct 31, 2023 | 372.66 | 374.52 | 370.70 | 374.38 | 374.38 | 350 |
Oct 30, 2023 | 368.86 | 372.98 | 368.86 | 372.32 | 372.32 | 655 |
Oct 27, 2023 | 371.80 | 372.44 | 366.38 | 367.60 | 367.60 | 742 |
Oct 25, 2023 | 378.52 | 379.30 | 373.96 | 374.40 | 374.40 | 1,467 |
Oct 24, 2023 | 378.78 | 382.12 | 377.80 | 380.12 | 380.12 | 1,087 |
Oct 23, 2023 | 378.16 | 380.36 | 374.26 | 377.08 | 377.08 | 715 |
Oct 20, 2023 | 381.02 | 382.30 | 377.26 | 1,980.70 | 1,980.70 | 515 |
Oct 19, 2023 | 384.30 | 387.96 | 381.62 | 382.52 | 382.52 | - |
Oct 18, 2023 | 389.88 | 389.88 | 384.88 | 385.60 | 385.60 | 578 |
Oct 17, 2023 | 391.36 | 392.60 | 387.66 | 391.18 | 391.18 | 516 |
Oct 16, 2023 | 388.30 | 392.68 | 387.30 | 391.50 | 391.50 | 427 |
Oct 13, 2023 | 390.28 | 392.22 | 386.28 | 387.46 | 387.46 | 1,095 |
Oct 12, 2023 | 393.58 | 393.68 | 387.96 | 389.80 | 389.80 | - |
Oct 11, 2023 | 390.12 | 392.90 | 389.24 | 392.04 | 392.04 | 901 |
Oct 10, 2023 | 388.32 | 392.04 | 388.22 | 389.90 | 389.90 | - |
Oct 9, 2023 | 385.08 | 388.28 | 382.24 | 388.00 | 388.00 | - |
Oct 6, 2023 | 381.26 | 387.30 | 377.58 | 385.94 | 385.94 | 994 |
Oct 4, 2023 | 376.60 | 382.16 | 376.54 | 381.78 | 381.78 | 572 |
Oct 3, 2023 | 384.62 | 384.62 | 377.28 | 378.34 | 378.34 | 1,170 |
Sep 29, 2023 | 385.50 | 387.28 | 382.22 | 383.22 | 383.22 | 413 |
Sep 28, 2023 | 381.34 | 385.24 | 380.66 | 383.88 | 383.88 | 1,028 |