ICE Futures - Delayed Quote USX
Coffee May 25 (KCK25.NYB)
399.90
+4.20
+(1.06%)
As of May 1 at 7:52:03 AM EDT. Market Open.
Currency in USX 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
| Apr 30, 2025 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
| Apr 29, 2025 | 426.00 | 427.80 | 410.75 | 412.65 | 412.65 | 16 |
| Apr 28, 2025 | 407.20 | 422.40 | 407.20 | 421.55 | 421.55 | 96 |
| Apr 25, 2025 | 407.45 | 407.45 | 407.45 | 408.25 | 408.25 | 29 |
| Apr 24, 2025 | 393.95 | 409.05 | 393.95 | 408.00 | 408.00 | 216 |
| Apr 23, 2025 | 382.30 | 386.05 | 382.00 | 392.40 | 392.40 | 71 |
| Apr 22, 2025 | 369.50 | 381.00 | 366.80 | 377.65 | 377.65 | 204 |
| Apr 21, 2025 | 374.50 | 379.00 | 364.40 | 366.80 | 366.80 | 3,557 |
| Apr 17, 2025 | 378.60 | 380.90 | 370.00 | 375.50 | 375.50 | 6,212 |
| Apr 16, 2025 | 367.90 | 379.20 | 364.10 | 376.05 | 376.05 | 4,806 |
| Apr 15, 2025 | 362.90 | 372.15 | 362.70 | 369.40 | 369.40 | 10,062 |
| Apr 14, 2025 | 361.50 | 365.45 | 354.00 | 360.40 | 360.40 | 9,191 |
| Apr 11, 2025 | 345.95 | 360.70 | 341.60 | 357.70 | 357.70 | 23,345 |
| Apr 10, 2025 | 360.10 | 361.50 | 342.15 | 342.85 | 342.85 | 20,192 |
| Apr 9, 2025 | 341.15 | 353.75 | 325.20 | 341.70 | 341.70 | 28,737 |
| Apr 8, 2025 | 345.00 | 350.15 | 340.50 | 342.90 | 342.90 | 25,850 |
| Apr 7, 2025 | 362.50 | 364.50 | 338.60 | 344.80 | 344.80 | 37,079 |
| Apr 4, 2025 | 386.55 | 389.35 | 364.90 | 365.70 | 365.70 | 24,921 |
| Apr 3, 2025 | 386.40 | 391.00 | 376.90 | 385.25 | 385.25 | 16,445 |
| Apr 2, 2025 | 389.05 | 393.70 | 382.15 | 388.85 | 388.85 | 13,885 |
| Apr 1, 2025 | 379.25 | 391.45 | 372.25 | 389.05 | 389.05 | 18,430 |
| Mar 31, 2025 | 380.00 | 386.40 | 378.55 | 379.75 | 379.75 | 14,167 |
| Mar 28, 2025 | 380.80 | 384.80 | 377.55 | 379.95 | 379.95 | 15,500 |
| Mar 27, 2025 | 392.00 | 392.10 | 375.60 | 378.80 | 378.80 | 21,790 |
| Mar 26, 2025 | 400.00 | 405.40 | 388.55 | 392.00 | 392.00 | 14,383 |
| Mar 25, 2025 | 393.45 | 401.00 | 392.10 | 398.55 | 398.55 | 12,354 |
| Mar 24, 2025 | 391.45 | 402.40 | 390.60 | 393.40 | 393.40 | 13,306 |
| Mar 21, 2025 | 392.00 | 395.75 | 386.50 | 391.40 | 391.40 | 12,375 |
| Mar 20, 2025 | 389.30 | 397.60 | 386.05 | 392.15 | 392.15 | 14,036 |
| Mar 19, 2025 | 382.00 | 393.80 | 379.65 | 391.05 | 391.05 | 12,747 |
| Mar 18, 2025 | 383.00 | 387.95 | 379.70 | 383.80 | 383.80 | 10,667 |
| Mar 17, 2025 | 377.50 | 386.45 | 373.65 | 383.40 | 383.40 | 13,064 |
| Mar 14, 2025 | 385.50 | 386.00 | 373.25 | 377.20 | 377.20 | 16,673 |
| Mar 13, 2025 | 388.80 | 391.70 | 377.05 | 385.70 | 385.70 | 18,704 |
| Mar 12, 2025 | 394.00 | 396.40 | 383.15 | 386.75 | 386.75 | 17,148 |
| Mar 11, 2025 | 384.70 | 395.50 | 382.00 | 393.75 | 393.75 | 13,045 |
| Mar 10, 2025 | 387.00 | 391.60 | 380.85 | 384.00 | 384.00 | 12,980 |
| Mar 7, 2025 | 389.00 | 392.05 | 379.05 | 384.40 | 384.40 | 16,314 |
| Mar 6, 2025 | 405.05 | 407.90 | 385.75 | 387.15 | 387.15 | 20,865 |
| Mar 5, 2025 | 402.00 | 418.55 | 402.00 | 409.95 | 409.95 | 21,226 |
| Mar 4, 2025 | 389.85 | 401.55 | 385.60 | 398.40 | 398.40 | 19,501 |
| Mar 3, 2025 | 375.70 | 389.95 | 375.70 | 386.65 | 386.65 | 15,926 |
| Feb 28, 2025 | 374.90 | 379.05 | 369.70 | 373.05 | 373.05 | 12,803 |
| Feb 27, 2025 | 371.60 | 382.65 | 369.05 | 373.60 | 373.60 | 12,182 |
| Feb 26, 2025 | 372.80 | 377.55 | 366.30 | 375.20 | 375.20 | 14,585 |
| Feb 25, 2025 | 384.80 | 385.80 | 370.25 | 375.90 | 375.90 | 19,950 |
| Feb 24, 2025 | 389.25 | 392.40 | 380.20 | 384.80 | 384.80 | 14,258 |
| Feb 21, 2025 | 390.00 | 394.00 | 383.85 | 389.25 | 389.25 | 16,846 |
| Feb 20, 2025 | 410.20 | 410.20 | 386.85 | 389.90 | 389.90 | 29,226 |
| Feb 19, 2025 | 411.00 | 424.50 | 409.45 | 411.90 | 411.90 | 24,494 |
| Feb 18, 2025 | 406.00 | 409.25 | 391.35 | 405.25 | 405.25 | 33,568 |
| Feb 14, 2025 | 422.25 | 423.90 | 398.85 | 407.40 | 407.40 | 27,184 |
| Feb 13, 2025 | 417.00 | 426.70 | 412.45 | 425.10 | 425.10 | 28,268 |
| Feb 12, 2025 | 405.95 | 421.15 | 405.30 | 420.20 | 420.20 | 28,364 |
| Feb 11, 2025 | 425.00 | 429.95 | 401.05 | 404.40 | 404.40 | 35,476 |
| Feb 10, 2025 | 400.15 | 424.10 | 400.15 | 421.10 | 421.10 | 36,678 |
| Feb 7, 2025 | 397.05 | 404.90 | 392.95 | 396.70 | 396.70 | 26,461 |
| Feb 6, 2025 | 394.80 | 404.15 | 392.00 | 397.10 | 397.10 | 26,215 |
| Feb 5, 2025 | 378.15 | 393.45 | 375.75 | 390.65 | 390.65 | 20,745 |
| Feb 4, 2025 | 378.10 | 383.45 | 374.65 | 377.40 | 377.40 | 17,616 |
| Feb 3, 2025 | 369.45 | 381.40 | 367.05 | 374.35 | 374.35 | 19,709 |
| Jan 31, 2025 | 373.70 | 375.30 | 360.75 | 371.35 | 371.35 | 18,629 |
| Jan 30, 2025 | 362.60 | 371.10 | 360.15 | 368.15 | 368.15 | 17,846 |
| Jan 29, 2025 | 355.00 | 364.20 | 353.90 | 361.35 | 361.35 | 16,997 |
| Jan 28, 2025 | 347.00 | 353.50 | 341.70 | 351.90 | 351.90 | 12,852 |
| Jan 27, 2025 | 344.20 | 349.75 | 340.45 | 344.15 | 344.15 | 13,580 |
| Jan 24, 2025 | 340.70 | 345.10 | 338.05 | 343.05 | 343.05 | 9,654 |
| Jan 23, 2025 | 337.80 | 344.65 | 335.15 | 340.10 | 340.10 | 12,303 |
| Jan 22, 2025 | 327.00 | 339.00 | 323.65 | 337.85 | 337.85 | 11,731 |
| Jan 21, 2025 | 326.10 | 332.05 | 323.20 | 323.95 | 323.95 | 9,517 |
| Jan 17, 2025 | 324.90 | 328.50 | 322.30 | 324.60 | 324.60 | 7,629 |
| Jan 16, 2025 | 326.10 | 327.55 | 321.35 | 323.15 | 323.15 | 7,710 |
| Jan 15, 2025 | 318.45 | 326.55 | 317.30 | 326.05 | 326.05 | 6,850 |
| Jan 14, 2025 | 321.50 | 325.05 | 317.20 | 318.00 | 318.00 | 8,181 |
| Jan 13, 2025 | 318.80 | 329.10 | 317.95 | 321.90 | 321.90 | 11,138 |
| Jan 10, 2025 | 315.00 | 322.00 | 314.15 | 319.80 | 319.80 | 8,268 |
| Jan 9, 2025 | 317.75 | 318.50 | 313.35 | 314.70 | 314.70 | 7,918 |
| Jan 8, 2025 | 318.00 | 320.70 | 312.05 | 313.00 | 313.00 | 10,686 |
| Jan 7, 2025 | 317.70 | 319.60 | 314.85 | 317.30 | 317.30 | 7,690 |
| Jan 6, 2025 | 314.90 | 324.30 | 314.00 | 315.50 | 315.50 | 8,386 |
| Jan 3, 2025 | 320.15 | 321.65 | 314.15 | 314.90 | 314.90 | 5,709 |
| Jan 2, 2025 | 316.45 | 324.75 | 315.55 | 322.10 | 322.10 | 7,499 |
| Dec 31, 2024 | 314.90 | 316.35 | 308.65 | 314.85 | 314.85 | 7,538 |
| Dec 30, 2024 | 316.95 | 319.00 | 312.75 | 316.95 | 316.95 | 7,346 |
| Dec 27, 2024 | 319.10 | 320.50 | 314.20 | 317.60 | 317.60 | 4,644 |
| Dec 26, 2024 | 324.30 | 326.05 | 317.50 | 319.70 | 319.70 | 3,383 |
| Dec 24, 2024 | 321.85 | 324.30 | 317.20 | 323.35 | 323.35 | 3,700 |
| Dec 23, 2024 | 318.30 | 324.45 | 315.40 | 321.85 | 321.85 | 4,662 |
| Dec 20, 2024 | 320.30 | 324.35 | 314.75 | 319.30 | 319.30 | 7,314 |
| Dec 19, 2024 | 327.60 | 335.50 | 317.30 | 318.30 | 318.30 | 14,129 |
| Dec 18, 2024 | 324.10 | 330.20 | 323.60 | 327.40 | 327.40 | 7,806 |
| Dec 17, 2024 | 323.10 | 324.70 | 315.75 | 321.90 | 321.90 | 7,620 |
| Dec 16, 2024 | 314.05 | 327.95 | 314.05 | 324.65 | 324.65 | 6,830 |
| Dec 13, 2024 | 314.00 | 323.35 | 310.75 | 317.05 | 317.05 | 7,283 |
| Dec 12, 2024 | 316.75 | 322.45 | 314.45 | 319.00 | 319.00 | 8,404 |
| Dec 11, 2024 | 327.00 | 327.00 | 316.75 | 317.80 | 317.80 | 10,882 |
| Dec 10, 2024 | 335.05 | 345.70 | 326.70 | 331.55 | 331.55 | 11,721 |
| Dec 9, 2024 | 324.05 | 333.50 | 317.90 | 327.65 | 327.65 | 13,813 |
| Dec 6, 2024 | 313.30 | 328.65 | 311.40 | 327.60 | 327.60 | 14,279 |
| Dec 5, 2024 | 302.90 | 313.15 | 301.65 | 311.30 | 311.30 | 8,379 |
| Dec 4, 2024 | 295.70 | 302.45 | 292.10 | 301.75 | 301.75 | 6,906 |
| Dec 3, 2024 | 288.25 | 298.75 | 288.25 | 293.65 | 293.65 | 11,077 |
| Dec 2, 2024 | 310.15 | 313.30 | 292.30 | 294.25 | 294.25 | 12,217 |
| Nov 29, 2024 | 323.35 | 332.50 | 314.55 | 315.50 | 315.50 | 13,242 |
| Nov 27, 2024 | 307.75 | 323.55 | 307.00 | 320.70 | 320.70 | 10,750 |
| Nov 26, 2024 | 302.75 | 308.25 | 301.60 | 306.30 | 306.30 | 8,015 |
| Nov 25, 2024 | 299.60 | 308.15 | 299.00 | 302.25 | 302.25 | 10,825 |
| Nov 22, 2024 | 288.40 | 301.35 | 288.40 | 299.60 | 299.60 | 9,287 |
| Nov 21, 2024 | 292.70 | 294.95 | 288.70 | 293.15 | 293.15 | 7,543 |
| Nov 20, 2024 | 283.05 | 291.75 | 281.85 | 290.25 | 290.25 | 11,334 |
| Nov 19, 2024 | 280.10 | 282.20 | 277.15 | 279.30 | 279.30 | 5,886 |
| Nov 18, 2024 | 282.00 | 289.05 | 277.65 | 280.15 | 280.15 | 8,490 |
| Nov 15, 2024 | 273.95 | 283.50 | 273.50 | 281.45 | 281.45 | 11,183 |
| Nov 14, 2024 | 269.80 | 283.25 | 269.10 | 277.75 | 277.75 | 13,435 |
| Nov 13, 2024 | 260.65 | 271.20 | 259.15 | 269.90 | 269.90 | 15,329 |
| Nov 12, 2024 | 255.30 | 264.30 | 254.95 | 261.45 | 261.45 | 10,498 |
| Nov 11, 2024 | 251.30 | 256.80 | 251.30 | 254.50 | 254.50 | 9,072 |
| Nov 8, 2024 | 255.50 | 257.75 | 251.30 | 251.80 | 251.80 | 15,024 |
| Nov 7, 2024 | 248.15 | 259.15 | 247.45 | 258.35 | 258.35 | 14,013 |
| Nov 6, 2024 | 246.40 | 248.55 | 242.20 | 246.70 | 246.70 | 9,060 |
| Nov 5, 2024 | 244.70 | 250.00 | 244.00 | 248.15 | 248.15 | 7,274 |
| Nov 4, 2024 | 242.00 | 244.25 | 240.50 | 243.80 | 243.80 | 10,323 |
| Nov 1, 2024 | 244.45 | 247.30 | 239.65 | 241.35 | 241.35 | 10,620 |
| Oct 31, 2024 | 247.40 | 247.65 | 242.85 | 244.45 | 244.45 | 5,197 |
| Oct 30, 2024 | 246.45 | 248.70 | 243.15 | 247.80 | 247.80 | 5,081 |
| Oct 29, 2024 | 250.35 | 251.60 | 245.55 | 245.85 | 245.85 | 3,462 |
| Oct 28, 2024 | 245.25 | 252.85 | 243.95 | 249.90 | 249.90 | 5,961 |
| Oct 25, 2024 | 246.00 | 246.35 | 242.10 | 246.15 | 246.15 | 6,926 |
| Oct 24, 2024 | 248.60 | 253.00 | 241.75 | 243.00 | 243.00 | 6,269 |
| Oct 23, 2024 | 246.75 | 251.00 | 245.05 | 249.55 | 249.55 | 6,233 |
| Oct 22, 2024 | 248.90 | 252.55 | 246.05 | 247.20 | 247.20 | 5,803 |
| Oct 21, 2024 | 249.90 | 250.50 | 245.00 | 248.55 | 248.55 | 4,757 |
| Oct 18, 2024 | 250.60 | 255.70 | 250.05 | 254.05 | 254.05 | 3,454 |
| Oct 17, 2024 | 253.90 | 257.50 | 250.40 | 252.00 | 252.00 | 4,693 |
| Oct 16, 2024 | 254.90 | 256.40 | 251.80 | 254.70 | 254.70 | 4,399 |
| Oct 15, 2024 | 258.00 | 260.35 | 252.35 | 253.55 | 253.55 | 4,853 |
| Oct 14, 2024 | 247.45 | 259.00 | 247.30 | 258.50 | 258.50 | 6,589 |
| Oct 11, 2024 | 250.95 | 253.00 | 247.95 | 248.90 | 248.90 | 4,699 |
| Oct 10, 2024 | 245.05 | 253.65 | 244.35 | 251.60 | 251.60 | 4,855 |
| Oct 9, 2024 | 244.95 | 249.70 | 243.55 | 247.00 | 247.00 | 4,679 |
| Oct 8, 2024 | 244.85 | 245.50 | 240.95 | 245.15 | 245.15 | 4,013 |
| Oct 7, 2024 | 249.00 | 249.70 | 240.20 | 241.45 | 241.45 | 5,696 |
| Oct 4, 2024 | 249.75 | 253.85 | 248.30 | 253.55 | 253.55 | 3,495 |
| Oct 3, 2024 | 254.20 | 254.60 | 247.85 | 248.55 | 248.55 | 5,059 |
| Oct 2, 2024 | 261.35 | 263.00 | 252.20 | 252.80 | 252.80 | 7,391 |
| Oct 1, 2024 | 264.20 | 266.25 | 257.25 | 259.80 | 259.80 | 4,746 |
| Sep 30, 2024 | 263.35 | 267.10 | 259.90 | 265.25 | 265.25 | 4,699 |
| Sep 27, 2024 | 266.80 | 267.80 | 259.95 | 264.35 | 264.35 | 3,898 |
| Sep 26, 2024 | 263.45 | 269.80 | 263.15 | 269.05 | 269.05 | 3,631 |
| Sep 25, 2024 | 262.10 | 266.15 | 258.55 | 264.15 | 264.15 | 3,246 |
| Sep 24, 2024 | 258.40 | 265.55 | 258.15 | 263.35 | 263.35 | 4,254 |
| Sep 23, 2024 | 247.55 | 259.40 | 245.55 | 258.80 | 258.80 | 4,017 |
| Sep 20, 2024 | 257.45 | 257.60 | 244.10 | 246.45 | 246.45 | 4,021 |
| Sep 19, 2024 | 255.95 | 258.60 | 253.10 | 257.40 | 257.40 | 3,921 |
| Sep 18, 2024 | 262.50 | 263.80 | 255.20 | 259.85 | 259.85 | 5,122 |
| Sep 17, 2024 | 253.95 | 261.65 | 250.55 | 259.85 | 259.85 | 4,035 |
| Sep 16, 2024 | 252.30 | 265.85 | 252.00 | 253.65 | 253.65 | 6,427 |
| Sep 13, 2024 | 243.00 | 254.80 | 243.00 | 253.95 | 253.95 | 3,826 |
| Sep 12, 2024 | 242.30 | 245.50 | 241.80 | 244.60 | 244.60 | 3,349 |
| Sep 11, 2024 | 242.20 | 242.55 | 237.90 | 242.15 | 242.15 | 4,556 |
| Sep 10, 2024 | 241.60 | 246.00 | 240.15 | 242.45 | 242.45 | 5,168 |
| Sep 9, 2024 | 234.55 | 241.95 | 234.55 | 241.35 | 241.35 | 5,135 |
| Sep 6, 2024 | 239.95 | 240.20 | 232.50 | 232.90 | 232.90 | 3,409 |
| Sep 5, 2024 | 239.55 | 244.45 | 238.45 | 240.70 | 240.70 | 4,277 |
| Sep 4, 2024 | 239.55 | 242.65 | 237.35 | 240.05 | 240.05 | 2,667 |
| Sep 3, 2024 | 237.35 | 241.85 | 236.60 | 239.10 | 239.10 | 3,146 |
| Aug 30, 2024 | 243.85 | 247.30 | 238.50 | 239.85 | 239.85 | 4,160 |
| Aug 29, 2024 | 250.60 | 252.15 | 239.55 | 242.80 | 242.80 | 3,423 |
| Aug 28, 2024 | 250.35 | 252.70 | 246.80 | 251.60 | 251.60 | 3,426 |
| Aug 27, 2024 | 244.95 | 254.20 | 244.90 | 250.80 | 250.80 | 5,089 |
| Aug 26, 2024 | 242.40 | 245.30 | 240.80 | 244.80 | 244.80 | 1,782 |
| Aug 23, 2024 | 238.90 | 243.05 | 237.25 | 242.60 | 242.60 | 3,002 |
| Aug 22, 2024 | 244.40 | 245.20 | 237.85 | 239.30 | 239.30 | 4,678 |
| Aug 21, 2024 | 241.35 | 247.05 | 239.10 | 244.95 | 244.95 | 3,727 |
| Aug 20, 2024 | 239.50 | 248.10 | 239.35 | 243.65 | 243.65 | 3,756 |
| Aug 19, 2024 | 238.35 | 243.00 | 236.30 | 239.40 | 239.40 | 3,128 |
| Aug 16, 2024 | 232.95 | 239.50 | 232.00 | 239.15 | 239.15 | 2,833 |
| Aug 15, 2024 | 229.20 | 234.05 | 227.65 | 233.45 | 233.45 | 4,095 |
| Aug 14, 2024 | 225.15 | 231.25 | 224.55 | 230.00 | 230.00 | 3,397 |
| Aug 13, 2024 | 228.25 | 228.80 | 223.50 | 224.20 | 224.20 | 4,841 |
| Aug 12, 2024 | 230.55 | 240.00 | 230.55 | 233.00 | 233.00 | 4,756 |
| Aug 9, 2024 | 232.00 | 232.70 | 222.85 | 224.65 | 224.65 | 4,624 |
| Aug 8, 2024 | 234.55 | 239.05 | 231.55 | 232.40 | 232.40 | 6,343 |
| Aug 7, 2024 | 227.50 | 238.10 | 227.50 | 236.00 | 236.00 | 3,912 |
| Aug 6, 2024 | 224.20 | 232.05 | 223.80 | 228.30 | 228.30 | 3,412 |
| Aug 5, 2024 | 223.50 | 223.50 | 217.25 | 221.25 | 221.25 | 2,830 |
| Aug 2, 2024 | 223.20 | 227.05 | 222.45 | 226.45 | 226.45 | 1,995 |
| Aug 1, 2024 | 225.20 | 226.85 | 221.35 | 223.45 | 223.45 | 2,153 |
| Jul 31, 2024 | 226.00 | 230.05 | 222.75 | 224.80 | 224.80 | 2,634 |
| Jul 30, 2024 | 226.50 | 228.35 | 224.15 | 226.20 | 226.20 | 1,036 |
| Jul 29, 2024 | 225.65 | 228.65 | 224.00 | 226.20 | 226.20 | 2,402 |
| Jul 26, 2024 | 227.60 | 227.95 | 225.20 | 225.65 | 225.65 | 1,227 |
| Jul 25, 2024 | 227.00 | 230.35 | 224.00 | 229.65 | 229.65 | 2,044 |
| Jul 24, 2024 | 232.75 | 232.75 | 225.85 | 226.40 | 226.40 | 2,070 |
| Jul 23, 2024 | 235.05 | 235.80 | 232.00 | 232.90 | 232.90 | 998 |
| Jul 22, 2024 | 231.15 | 237.50 | 230.10 | 236.30 | 236.30 | 930 |
| Jul 19, 2024 | 235.00 | 235.25 | 228.10 | 231.95 | 231.95 | 2,000 |
| Jul 18, 2024 | 237.35 | 238.65 | 234.50 | 234.75 | 234.75 | 1,030 |
| Jul 17, 2024 | 238.00 | 240.00 | 235.60 | 236.70 | 236.70 | 1,917 |
| Jul 16, 2024 | 236.85 | 238.95 | 235.75 | 237.00 | 237.00 | 1,016 |
| Jul 15, 2024 | 240.25 | 240.45 | 233.75 | 235.60 | 235.60 | 1,306 |
| Jul 12, 2024 | 238.40 | 242.20 | 234.10 | 241.70 | 241.70 | 1,245 |
| Jul 11, 2024 | 237.70 | 246.70 | 235.00 | 237.15 | 237.15 | 2,263 |
| Jul 10, 2024 | 238.45 | 240.60 | 234.40 | 235.80 | 235.80 | 1,490 |
| Jul 9, 2024 | 226.35 | 243.35 | 226.20 | 241.25 | 241.25 | 2,506 |
| Jul 8, 2024 | 223.30 | 227.90 | 222.65 | 227.35 | 227.35 | 1,208 |
| Jul 5, 2024 | 221.95 | 225.35 | 219.60 | 222.05 | 222.05 | 1,290 |
| Jul 3, 2024 | 219.15 | 220.15 | 216.10 | 217.45 | 217.45 | 1,007 |
| Jul 2, 2024 | 218.70 | 223.80 | 215.65 | 220.35 | 220.35 | 1,271 |
| Jul 1, 2024 | 220.85 | 222.15 | 213.35 | 218.55 | 218.55 | 1,063 |
| Jun 28, 2024 | 221.60 | 222.55 | 216.65 | 220.95 | 220.95 | 1,713 |
| Jun 27, 2024 | 221.85 | 223.35 | 219.20 | 220.80 | 220.80 | 1,188 |
| Jun 26, 2024 | 224.50 | 226.95 | 217.85 | 219.10 | 219.10 | 1,339 |
| Jun 25, 2024 | 229.35 | 229.70 | 222.15 | 223.75 | 223.75 | 1,251 |
| Jun 24, 2024 | 220.00 | 231.85 | 220.00 | 230.75 | 230.75 | 2,914 |
| Jun 21, 2024 | 222.80 | 225.65 | 218.75 | 219.50 | 219.50 | 1,891 |
| Jun 20, 2024 | 222.80 | 230.90 | 222.25 | 225.00 | 225.00 | 1,548 |
| Jun 18, 2024 | 223.25 | 223.85 | 219.75 | 222.10 | 222.10 | 385 |
| Jun 17, 2024 | 220.70 | 223.35 | 218.80 | 223.10 | 223.10 | 648 |
| Jun 14, 2024 | 221.70 | 222.55 | 218.85 | 220.45 | 220.45 | 443 |
| Jun 13, 2024 | 219.75 | 223.95 | 219.75 | 221.80 | 221.80 | 934 |
| Jun 12, 2024 | 216.75 | 223.15 | 213.40 | 220.90 | 220.90 | 1,402 |
| Jun 11, 2024 | 219.65 | 221.75 | 216.65 | 218.00 | 218.00 | 523 |
| Jun 10, 2024 | 221.10 | 222.80 | 215.80 | 218.50 | 218.50 | 554 |
| Jun 7, 2024 | 226.15 | 227.40 | 220.10 | 221.15 | 221.15 | 731 |
| Jun 6, 2024 | 226.15 | 232.50 | 225.95 | 228.55 | 228.55 | 1,649 |
| Jun 5, 2024 | 224.75 | 227.15 | 221.45 | 226.40 | 226.40 | 536 |
| Jun 4, 2024 | 221.15 | 228.25 | 218.60 | 228.10 | 228.10 | 778 |
| Jun 3, 2024 | 216.80 | 223.30 | 216.80 | 221.55 | 221.55 | 887 |
| May 31, 2024 | 229.60 | 232.35 | 216.05 | 217.45 | 217.45 | 903 |
| May 30, 2024 | 223.30 | 230.25 | 222.60 | 228.45 | 228.45 | 592 |
| May 29, 2024 | 224.50 | 230.80 | 223.60 | 224.80 | 224.80 | 547 |
| May 28, 2024 | 215.15 | 228.25 | 214.90 | 226.35 | 226.35 | 1,162 |
| May 24, 2024 | 212.40 | 215.65 | 209.70 | 214.40 | 214.40 | 228 |
| May 23, 2024 | 217.30 | 217.30 | 208.80 | 212.05 | 212.05 | 382 |
| May 22, 2024 | 214.75 | 216.15 | 212.40 | 215.90 | 215.90 | 880 |
| May 21, 2024 | 203.75 | 214.20 | 203.30 | 213.00 | 213.00 | 1,057 |
| May 20, 2024 | 202.60 | 204.40 | 200.80 | 203.60 | 203.60 | 459 |
| May 17, 2024 | 195.75 | 203.65 | 195.30 | 203.35 | 203.35 | 874 |
| May 16, 2024 | 195.90 | 196.95 | 194.30 | 195.05 | 195.05 | 658 |
| May 15, 2024 | 198.35 | 199.00 | 193.90 | 196.50 | 196.50 | 585 |
| May 14, 2024 | 192.60 | 198.40 | 190.40 | 198.15 | 198.15 | 755 |
| May 13, 2024 | 198.00 | 201.10 | 192.85 | 193.60 | 193.60 | 1,012 |
| May 10, 2024 | 196.35 | 199.15 | 195.60 | 197.80 | 197.80 | 438 |
| May 9, 2024 | 195.90 | 197.70 | 194.65 | 197.60 | 197.60 | 596 |
| May 8, 2024 | 192.95 | 194.55 | 191.25 | 194.00 | 194.00 | 509 |
| May 7, 2024 | 190.45 | 193.70 | 189.15 | 193.20 | 193.20 | 1,838 |
| May 6, 2024 | 195.85 | 196.80 | 191.25 | 191.85 | 191.85 | 741 |
| May 3, 2024 | 200.90 | 202.75 | 195.70 | 195.85 | 195.85 | 535 |
| May 2, 2024 | 209.50 | 209.65 | 199.55 | 200.95 | 200.95 | 312 |