CBOT - Delayed Quote • USD
S&P Composite 1500 ESG Tilted I (ZM=F)
296.30
+4.40
+(1.51%)
As of 2:19:58 PM EDT. Market Open.
Currency in USD
| 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 15, 2025 | 292.40 | 299.50 | 292.40 | 296.30 | 296.30 | 92,899 |
| May 14, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 67 |
| May 13, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 67 |
| May 12, 2025 | 291.50 | 291.80 | 289.80 | 291.10 | 291.10 | 261 |
| May 9, 2025 | 287.80 | 289.50 | 287.20 | 287.20 | 287.20 | 71 |
| May 8, 2025 | 289.20 | 289.20 | 287.80 | 287.80 | 287.80 | 134 |
| May 7, 2025 | 287.00 | 289.10 | 286.50 | 288.00 | 288.00 | 89 |
| May 6, 2025 | 288.30 | 288.80 | 286.00 | 286.10 | 286.10 | 269 |
| May 5, 2025 | 291.60 | 291.60 | 288.70 | 288.70 | 288.70 | 274 |
| May 2, 2025 | 289.80 | 292.10 | 289.10 | 290.20 | 290.20 | 498 |
| May 1, 2025 | 289.70 | 289.70 | 286.30 | 286.50 | 286.50 | 911 |
| Apr 30, 2025 | 290.50 | 291.90 | 287.90 | 290.00 | 290.00 | 1,877 |
| Apr 29, 2025 | 287.00 | 291.30 | 285.50 | 290.50 | 290.50 | 47,395 |
| Apr 28, 2025 | 290.00 | 290.40 | 285.50 | 287.00 | 287.00 | 67,506 |
| Apr 25, 2025 | 288.70 | 290.50 | 286.30 | 290.00 | 290.00 | 52,126 |
| Apr 24, 2025 | 290.90 | 291.50 | 288.10 | 288.70 | 288.70 | 41,519 |
| Apr 23, 2025 | 292.50 | 294.40 | 290.60 | 290.80 | 290.80 | 56,881 |
| Apr 22, 2025 | 292.90 | 294.90 | 291.40 | 291.90 | 291.90 | 51,793 |
| Apr 21, 2025 | 296.70 | 297.90 | 292.60 | 292.90 | 292.90 | 36,026 |
| Apr 17, 2025 | 296.70 | 299.00 | 294.60 | 295.60 | 295.60 | 44,118 |
| Apr 16, 2025 | 294.20 | 297.20 | 292.70 | 296.70 | 296.70 | 58,370 |
| Apr 15, 2025 | 297.10 | 297.10 | 291.90 | 294.20 | 294.20 | 74,611 |
| Apr 14, 2025 | 299.60 | 299.70 | 295.70 | 297.10 | 297.10 | 71,490 |
| Apr 11, 2025 | 297.90 | 302.00 | 294.50 | 299.60 | 299.60 | 98,646 |
| Apr 10, 2025 | 294.50 | 298.30 | 293.10 | 297.90 | 297.90 | 82,476 |
| Apr 9, 2025 | 289.80 | 297.00 | 289.50 | 294.50 | 294.50 | 106,580 |
| Apr 8, 2025 | 288.00 | 293.80 | 288.00 | 291.00 | 291.00 | 103,058 |
| Apr 7, 2025 | 283.10 | 288.80 | 283.10 | 288.40 | 288.40 | 94,267 |
| Apr 4, 2025 | 287.80 | 290.30 | 282.10 | 283.10 | 283.10 | 85,169 |
| Apr 3, 2025 | 287.30 | 291.40 | 283.50 | 288.00 | 288.00 | 89,919 |
| Apr 2, 2025 | 291.80 | 292.70 | 287.10 | 287.20 | 287.20 | 71,969 |
| Apr 1, 2025 | 293.00 | 294.30 | 290.90 | 292.30 | 292.30 | 77,895 |
| Mar 31, 2025 | 293.90 | 296.90 | 292.10 | 292.70 | 292.70 | 79,900 |
| Mar 28, 2025 | 294.10 | 294.70 | 289.70 | 293.50 | 293.50 | 73,377 |
| Mar 27, 2025 | 293.80 | 295.30 | 292.10 | 294.50 | 294.50 | 68,409 |
| Mar 26, 2025 | 295.50 | 296.70 | 293.40 | 293.60 | 293.60 | 62,097 |
| Mar 25, 2025 | 297.30 | 298.10 | 294.30 | 295.10 | 295.10 | 68,941 |
| Mar 24, 2025 | 300.90 | 300.90 | 296.80 | 297.60 | 297.60 | 55,653 |
| Mar 21, 2025 | 297.20 | 301.00 | 296.80 | 300.30 | 300.30 | 67,187 |
| Mar 20, 2025 | 298.90 | 300.50 | 296.20 | 297.10 | 297.10 | 65,099 |
| Mar 19, 2025 | 300.00 | 301.90 | 296.80 | 297.70 | 297.70 | 77,808 |
| Mar 18, 2025 | 304.30 | 304.70 | 299.50 | 299.90 | 299.90 | 75,924 |
| Mar 17, 2025 | 305.90 | 307.70 | 303.40 | 304.30 | 304.30 | 52,942 |
| Mar 14, 2025 | 296.60 | 298.90 | 296.60 | 298.90 | 298.90 | 69,984 |
| Mar 13, 2025 | 293.60 | 302.00 | 293.60 | 300.30 | 300.30 | 180 |
| Mar 12, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 218 |
| Mar 11, 2025 | 295.00 | 295.00 | 294.10 | 294.10 | 294.10 | 70 |
| Mar 10, 2025 | 296.20 | 299.00 | 294.20 | 294.40 | 294.40 | 98 |
| Mar 7, 2025 | 296.80 | 297.60 | 295.40 | 296.50 | 296.50 | 137 |
| Mar 6, 2025 | 295.40 | 299.30 | 294.70 | 297.10 | 297.10 | 425 |
| Mar 5, 2025 | 288.00 | 293.20 | 288.00 | 293.00 | 293.00 | 624 |
| Mar 4, 2025 | 288.40 | 288.40 | 284.30 | 285.90 | 285.90 | 754 |
| Mar 3, 2025 | 293.30 | 293.50 | 289.30 | 290.10 | 290.10 | 1,556 |
| Feb 28, 2025 | 291.50 | 292.40 | 288.50 | 291.70 | 291.70 | 1,368 |
| Feb 27, 2025 | 293.20 | 295.60 | 290.70 | 290.90 | 290.90 | 19,148 |
| Feb 26, 2025 | 293.70 | 295.60 | 291.50 | 293.40 | 293.40 | 43,931 |
| Feb 25, 2025 | 291.90 | 294.40 | 289.10 | 293.80 | 293.80 | 53,122 |
| Feb 24, 2025 | 294.50 | 296.40 | 291.50 | 291.80 | 291.80 | 56,619 |
| Feb 21, 2025 | 296.00 | 297.00 | 293.30 | 294.80 | 294.80 | 54,197 |
| Feb 20, 2025 | 294.70 | 297.40 | 293.40 | 296.00 | 296.00 | 55,850 |
| Feb 19, 2025 | 293.80 | 298.00 | 292.10 | 294.70 | 294.70 | 62,944 |
| Feb 18, 2025 | 295.30 | 298.00 | 293.20 | 293.80 | 293.80 | 82,124 |
| Feb 14, 2025 | 292.70 | 300.50 | 292.10 | 295.90 | 295.90 | 78,046 |
| Feb 13, 2025 | 294.00 | 296.20 | 291.60 | 292.70 | 292.70 | 74,032 |
| Feb 12, 2025 | 296.90 | 298.00 | 293.40 | 294.10 | 294.10 | 81,740 |
| Feb 11, 2025 | 300.50 | 302.90 | 296.40 | 296.60 | 296.60 | 79,898 |
| Feb 10, 2025 | 301.00 | 302.80 | 299.20 | 300.50 | 300.50 | 66,327 |
| Feb 7, 2025 | 306.00 | 307.00 | 300.50 | 301.40 | 301.40 | 69,848 |
| Feb 6, 2025 | 308.30 | 310.50 | 303.30 | 306.40 | 306.40 | 72,838 |
| Feb 5, 2025 | 313.80 | 314.70 | 306.90 | 308.30 | 308.30 | 66,920 |
| Feb 4, 2025 | 304.00 | 314.90 | 304.00 | 314.00 | 314.00 | 88,954 |
| Feb 3, 2025 | 298.60 | 304.20 | 295.30 | 303.70 | 303.70 | 85,345 |
| Jan 31, 2025 | 304.00 | 306.50 | 299.00 | 301.10 | 301.10 | 81,292 |
| Jan 30, 2025 | 310.10 | 310.30 | 303.70 | 304.70 | 304.70 | 60,099 |
| Jan 29, 2025 | 302.00 | 310.80 | 301.60 | 309.80 | 309.80 | 73,019 |
| Jan 28, 2025 | 301.00 | 303.90 | 298.60 | 301.60 | 301.60 | 72,043 |
| Jan 27, 2025 | 302.50 | 303.50 | 298.90 | 300.80 | 300.80 | 64,219 |
| Jan 24, 2025 | 309.50 | 311.10 | 303.50 | 304.90 | 304.90 | 105,768 |
| Jan 23, 2025 | 315.70 | 319.00 | 313.00 | 315.30 | 315.30 | 75,885 |
| Jan 22, 2025 | 311.00 | 318.50 | 307.50 | 315.80 | 315.80 | 101,641 |
| Jan 21, 2025 | 299.00 | 311.40 | 299.00 | 311.00 | 311.00 | 96,833 |
| Jan 17, 2025 | 295.50 | 299.30 | 294.10 | 297.20 | 297.20 | 64,775 |
| Jan 16, 2025 | 301.80 | 302.00 | 293.50 | 294.40 | 294.40 | 86,235 |
| Jan 15, 2025 | 305.50 | 309.30 | 301.40 | 302.00 | 302.00 | 60,603 |
| Jan 14, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 71,873 |
| Jan 13, 2025 | 296.70 | 300.20 | 296.70 | 300.20 | 300.20 | 63 |
| Jan 10, 2025 | 290.10 | 293.00 | 287.80 | 290.60 | 290.60 | 127 |
| Jan 9, 2025 | 291.00 | 293.10 | 290.80 | 291.80 | 291.80 | 214 |
| Jan 8, 2025 | 291.10 | 292.90 | 290.80 | 292.60 | 292.60 | 188 |
| Jan 7, 2025 | 295.70 | 295.70 | 293.50 | 295.30 | 295.30 | 407 |
| Jan 6, 2025 | 303.30 | 304.70 | 297.80 | 298.60 | 298.60 | 600 |
| Jan 3, 2025 | 310.90 | 310.90 | 299.10 | 299.90 | 299.90 | 1,120 |
| Jan 2, 2025 | 307.20 | 312.40 | 305.90 | 310.90 | 310.90 | 1,317 |
| Dec 31, 2024 | 303.90 | 308.40 | 303.70 | 307.60 | 307.60 | 3,171 |
| Dec 30, 2024 | 302.40 | 308.30 | 301.00 | 302.60 | 302.60 | 18,219 |
| Dec 27, 2024 | 305.80 | 306.60 | 300.60 | 300.90 | 300.90 | 39,456 |
| Dec 26, 2024 | 295.00 | 306.50 | 294.60 | 305.70 | 305.70 | 59,883 |
| Dec 24, 2024 | 289.70 | 293.70 | 289.00 | 292.90 | 292.90 | 24,809 |
| Dec 23, 2024 | 295.40 | 298.90 | 289.20 | 289.50 | 289.50 | 49,187 |
| Dec 20, 2024 | 284.10 | 295.50 | 283.30 | 294.50 | 294.50 | 59,651 |
| Dec 19, 2024 | 279.90 | 285.00 | 278.50 | 284.10 | 284.10 | 52,453 |
| Dec 18, 2024 | 287.20 | 287.50 | 279.30 | 279.50 | 279.50 | 55,609 |
| Dec 17, 2024 | 286.90 | 288.70 | 284.20 | 287.20 | 287.20 | 53,617 |
| Dec 16, 2024 | 286.20 | 291.20 | 286.10 | 286.90 | 286.90 | 68,701 |
| Dec 13, 2024 | 284.50 | 284.50 | 284.10 | 284.10 | 284.10 | 59,693 |
| Dec 12, 2024 | 287.70 | 288.10 | 285.50 | 286.50 | 286.50 | 356 |
| Dec 11, 2024 | 289.60 | 289.60 | 287.50 | 288.00 | 288.00 | 696 |
| Dec 10, 2024 | 287.40 | 289.00 | 287.40 | 288.80 | 288.80 | 466 |
| Dec 9, 2024 | 287.90 | 287.90 | 285.30 | 286.10 | 286.10 | 489 |
| Dec 6, 2024 | 286.00 | 286.10 | 282.60 | 283.80 | 283.80 | 1,111 |
| Dec 5, 2024 | 288.40 | 288.80 | 286.40 | 287.40 | 287.40 | 722 |
| Dec 4, 2024 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 555 |
| Dec 3, 2024 | 283.80 | 287.40 | 283.80 | 286.00 | 286.00 | 489 |
| Dec 2, 2024 | 288.40 | 289.00 | 283.20 | 283.40 | 283.40 | 1,940 |
| Nov 29, 2024 | 289.80 | 289.80 | 286.10 | 287.10 | 287.10 | 3,976 |
| Nov 27, 2024 | 288.10 | 294.00 | 287.70 | 290.50 | 290.50 | 23,420 |
| Nov 26, 2024 | 292.70 | 293.60 | 287.50 | 288.10 | 288.10 | 57,141 |
| Nov 25, 2024 | 289.50 | 296.90 | 289.50 | 293.70 | 293.70 | 64,211 |
| Nov 22, 2024 | 288.30 | 290.10 | 286.60 | 289.20 | 289.20 | 63,416 |
| Nov 21, 2024 | 290.00 | 290.90 | 287.20 | 287.70 | 287.70 | 40,655 |
| Nov 20, 2024 | 289.30 | 290.90 | 287.10 | 289.40 | 289.40 | 53,897 |
| Nov 19, 2024 | 290.50 | 293.00 | 287.70 | 288.60 | 288.60 | 60,938 |
| Nov 18, 2024 | 290.00 | 291.90 | 287.70 | 290.30 | 290.30 | 63,563 |
| Nov 15, 2024 | 287.50 | 290.10 | 285.30 | 289.60 | 289.60 | 71,263 |
| Nov 14, 2024 | 291.60 | 291.80 | 285.90 | 287.00 | 287.00 | 74,031 |
| Nov 13, 2024 | 293.00 | 293.90 | 289.80 | 291.60 | 291.60 | 69,180 |
| Nov 12, 2024 | 295.30 | 296.90 | 291.30 | 292.90 | 292.90 | 66,688 |
| Nov 11, 2024 | 297.40 | 302.20 | 294.50 | 295.10 | 295.10 | 67,168 |
| Nov 8, 2024 | 298.60 | 302.60 | 295.00 | 296.20 | 296.20 | 81,426 |
| Nov 7, 2024 | 298.40 | 303.00 | 295.00 | 298.50 | 298.50 | 65,661 |
| Nov 6, 2024 | 299.00 | 299.10 | 293.10 | 298.40 | 298.40 | 56,021 |
| Nov 5, 2024 | 299.60 | 300.50 | 297.00 | 299.50 | 299.50 | 52,668 |
| Nov 4, 2024 | 295.30 | 302.50 | 294.90 | 299.60 | 299.60 | 86,379 |
| Nov 1, 2024 | 299.60 | 301.00 | 293.80 | 295.30 | 295.30 | 74,270 |
| Oct 31, 2024 | 301.50 | 302.70 | 298.90 | 299.50 | 299.50 | 74,402 |
| Oct 30, 2024 | 301.70 | 304.00 | 300.50 | 301.60 | 301.60 | 57,793 |
| Oct 29, 2024 | 305.40 | 306.60 | 301.00 | 301.80 | 301.80 | 56,388 |
| Oct 28, 2024 | 305.80 | 307.40 | 302.70 | 304.80 | 304.80 | 65,656 |
| Oct 25, 2024 | 311.40 | 311.40 | 305.00 | 305.80 | 305.80 | 86,949 |
| Oct 24, 2024 | 314.50 | 317.40 | 310.10 | 310.40 | 310.40 | 80,180 |
| Oct 23, 2024 | 318.00 | 320.10 | 314.10 | 315.00 | 315.00 | 68,453 |
| Oct 22, 2024 | 318.40 | 320.20 | 315.30 | 317.70 | 317.70 | 53,047 |
| Oct 21, 2024 | 315.60 | 319.60 | 315.40 | 318.30 | 318.30 | 45,665 |
| Oct 18, 2024 | 318.50 | 323.30 | 315.20 | 315.60 | 315.60 | 73,906 |
| Oct 17, 2024 | 313.70 | 318.80 | 311.80 | 318.10 | 318.10 | 97,089 |
| Oct 16, 2024 | 312.10 | 316.00 | 311.70 | 313.70 | 313.70 | 69,432 |
| Oct 15, 2024 | 315.60 | 316.40 | 308.80 | 311.80 | 311.80 | 73,183 |
| Oct 14, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 64,139 |
| Oct 11, 2024 | 318.70 | 321.50 | 316.50 | 316.50 | 316.50 | 79 |
| Oct 10, 2024 | 321.40 | 321.60 | 314.00 | 317.50 | 317.50 | 90 |
| Oct 9, 2024 | 323.50 | 324.60 | 322.50 | 322.50 | 322.50 | 131 |
| Oct 8, 2024 | 324.00 | 324.70 | 322.80 | 323.60 | 323.60 | 42 |
| Oct 7, 2024 | 330.00 | 330.00 | 324.60 | 324.80 | 324.80 | 107 |
| Oct 4, 2024 | 332.90 | 336.00 | 330.50 | 330.50 | 330.50 | 163 |
| Oct 3, 2024 | 341.00 | 341.00 | 332.50 | 332.80 | 332.80 | 200 |
| Oct 2, 2024 | 352.20 | 352.20 | 335.00 | 341.40 | 341.40 | 1,006 |
| Oct 1, 2024 | 344.10 | 354.00 | 343.00 | 350.00 | 350.00 | 2,728 |
| Sep 30, 2024 | 339.10 | 348.40 | 339.10 | 344.30 | 344.30 | 1,819 |
| Sep 27, 2024 | 324.40 | 345.60 | 322.70 | 343.70 | 343.70 | 18,511 |
| Sep 26, 2024 | 326.00 | 329.50 | 322.80 | 324.20 | 324.20 | 38,494 |
| Sep 25, 2024 | 323.50 | 326.70 | 320.00 | 326.10 | 326.10 | 39,454 |
| Sep 24, 2024 | 326.50 | 332.50 | 322.50 | 323.60 | 323.60 | 37,564 |
| Sep 23, 2024 | 317.40 | 327.60 | 317.40 | 326.50 | 326.50 | 35,054 |
| Sep 20, 2024 | 320.00 | 322.60 | 314.10 | 317.40 | 317.40 | 33,587 |
| Sep 19, 2024 | 318.00 | 321.80 | 316.90 | 319.90 | 319.90 | 34,764 |
| Sep 18, 2024 | 318.60 | 323.40 | 315.30 | 317.90 | 317.90 | 30,150 |
| Sep 17, 2024 | 319.30 | 320.50 | 316.40 | 318.00 | 318.00 | 23,262 |
| Sep 16, 2024 | 318.50 | 322.20 | 316.10 | 320.10 | 320.10 | 25,927 |
| Sep 13, 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | 21,147 |
| Sep 12, 2024 | 317.00 | 317.10 | 316.10 | 316.50 | 316.50 | 18 |
| Sep 11, 2024 | 310.60 | 313.30 | 310.60 | 313.30 | 313.30 | 163 |
| Sep 10, 2024 | 318.40 | 318.40 | 310.40 | 310.60 | 310.60 | 147 |
| Sep 9, 2024 | 320.30 | 321.40 | 317.80 | 317.80 | 317.80 | 619 |
| Sep 6, 2024 | 320.40 | 325.20 | 318.40 | 318.40 | 318.40 | 619 |
| Sep 5, 2024 | 318.00 | 320.70 | 315.60 | 320.70 | 320.70 | 598 |
| Sep 4, 2024 | 319.70 | 324.10 | 315.00 | 323.80 | 323.80 | 945 |
| Sep 3, 2024 | 311.80 | 322.00 | 310.10 | 319.70 | 319.70 | 1,096 |
| Aug 30, 2024 | 309.10 | 313.20 | 305.60 | 311.60 | 311.60 | 3,083 |
| Aug 29, 2024 | 310.50 | 316.10 | 308.00 | 308.60 | 308.60 | 22,165 |
| Aug 28, 2024 | 317.30 | 317.30 | 309.90 | 310.80 | 310.80 | 28,983 |
| Aug 27, 2024 | 311.50 | 318.10 | 311.20 | 317.30 | 317.30 | 45,325 |
| Aug 26, 2024 | 304.70 | 312.30 | 302.70 | 312.10 | 312.10 | 36,429 |
| Aug 23, 2024 | 306.40 | 307.80 | 303.70 | 306.30 | 306.30 | 25,752 |
| Aug 22, 2024 | 312.50 | 313.00 | 305.90 | 306.40 | 306.40 | 25,567 |
| Aug 21, 2024 | 312.50 | 315.80 | 310.50 | 312.50 | 312.50 | 24,352 |
| Aug 20, 2024 | 312.40 | 317.70 | 309.70 | 312.30 | 312.30 | 31,803 |
| Aug 19, 2024 | 302.80 | 312.00 | 302.80 | 311.70 | 311.70 | 17,375 |
| Aug 16, 2024 | 308.00 | 309.50 | 302.10 | 303.40 | 303.40 | 18,071 |
| Aug 15, 2024 | 305.60 | 310.40 | 305.20 | 307.90 | 307.90 | 26,332 |
| Aug 14, 2024 | 321.10 | 321.10 | 320.60 | 320.60 | 320.60 | 32,774 |
| Aug 13, 2024 | 314.90 | 314.90 | 306.00 | 306.60 | 306.60 | 73 |
| Aug 12, 2024 | 327.70 | 328.90 | 316.80 | 318.30 | 318.30 | 79 |
| Aug 9, 2024 | 331.20 | 331.20 | 326.10 | 326.30 | 326.30 | 122 |
| Aug 8, 2024 | 342.20 | 342.30 | 334.90 | 335.30 | 335.30 | 229 |
| Aug 7, 2024 | 351.20 | 351.20 | 339.40 | 340.80 | 340.80 | 367 |
| Aug 6, 2024 | 362.70 | 362.70 | 345.80 | 347.70 | 347.70 | 758 |
| Aug 5, 2024 | 356.30 | 362.00 | 352.40 | 360.70 | 360.70 | 1,038 |
| Aug 2, 2024 | 355.50 | 362.20 | 354.50 | 361.50 | 361.50 | 899 |
| Aug 1, 2024 | 354.20 | 356.60 | 351.60 | 355.90 | 355.90 | 1,690 |
| Jul 31, 2024 | 351.00 | 355.60 | 349.20 | 354.10 | 354.10 | 3,530 |
| Jul 30, 2024 | 356.00 | 357.00 | 349.30 | 352.00 | 352.00 | 18,847 |
| Jul 29, 2024 | 350.90 | 357.00 | 347.20 | 355.50 | 355.50 | 45,241 |
| Jul 26, 2024 | 352.40 | 354.80 | 349.30 | 353.30 | 353.30 | 37,258 |
| Jul 25, 2024 | 343.90 | 353.20 | 341.90 | 352.40 | 352.40 | 39,555 |
| Jul 24, 2024 | 342.70 | 347.90 | 340.40 | 343.40 | 343.40 | 35,613 |
| Jul 23, 2024 | 343.60 | 346.00 | 340.10 | 342.70 | 342.70 | 34,695 |
| Jul 22, 2024 | 336.80 | 344.00 | 336.80 | 343.60 | 343.60 | 34,083 |
| Jul 19, 2024 | 337.20 | 340.40 | 336.30 | 336.80 | 336.80 | 22,557 |
| Jul 18, 2024 | 339.60 | 341.40 | 336.00 | 337.20 | 337.20 | 24,104 |
| Jul 17, 2024 | 335.60 | 339.50 | 333.00 | 339.10 | 339.10 | 30,576 |
| Jul 16, 2024 | 333.80 | 338.30 | 332.20 | 335.40 | 335.40 | 25,272 |
| Jul 15, 2024 | 338.00 | 338.00 | 332.80 | 333.80 | 333.80 | 33,435 |
| Jul 12, 2024 | 373.10 | 373.10 | 368.50 | 368.50 | 368.50 | 30,105 |
| Jul 11, 2024 | 377.40 | 380.50 | 375.00 | 378.40 | 378.40 | 241 |
| Jul 10, 2024 | 379.00 | 379.00 | 374.50 | 376.30 | 376.30 | 559 |
| Jul 9, 2024 | 378.50 | 381.80 | 375.90 | 376.20 | 376.20 | 443 |
| Jul 8, 2024 | 386.50 | 386.50 | 377.30 | 379.50 | 379.50 | 1,129 |
| Jul 5, 2024 | 378.80 | 388.90 | 377.50 | 387.00 | 387.00 | 983 |
| Jul 3, 2024 | 369.00 | 372.20 | 367.10 | 370.50 | 370.50 | 1,711 |
| Jul 2, 2024 | 366.20 | 370.80 | 366.20 | 368.90 | 368.90 | 957 |
| Jul 1, 2024 | 360.50 | 366.10 | 359.00 | 365.70 | 365.70 | 1,574 |
| Jun 28, 2024 | 362.00 | 363.70 | 359.00 | 360.50 | 360.50 | 4,078 |
| Jun 27, 2024 | 361.50 | 365.70 | 357.30 | 361.10 | 361.10 | 30,426 |
| Jun 26, 2024 | 365.30 | 372.90 | 360.00 | 360.90 | 360.90 | 45,895 |
| Jun 25, 2024 | 372.80 | 374.20 | 362.10 | 365.30 | 365.30 | 78,273 |
| Jun 24, 2024 | 362.00 | 375.20 | 361.30 | 372.80 | 372.80 | 61,821 |
| Jun 21, 2024 | 358.80 | 364.90 | 358.50 | 361.80 | 361.80 | 56,254 |
| Jun 20, 2024 | 365.00 | 367.10 | 357.20 | 357.60 | 357.60 | 71,545 |
| Jun 18, 2024 | 360.80 | 366.60 | 360.80 | 364.60 | 364.60 | 57,212 |
| Jun 17, 2024 | 367.40 | 367.40 | 359.60 | 360.30 | 360.30 | 60,939 |
| Jun 14, 2024 | 368.10 | 372.60 | 365.30 | 368.40 | 368.40 | 75,236 |
| Jun 13, 2024 | 360.20 | 369.40 | 359.00 | 368.30 | 368.30 | 93,207 |
| Jun 12, 2024 | 358.60 | 365.00 | 358.00 | 360.20 | 360.20 | 93,953 |
| Jun 11, 2024 | 368.20 | 371.40 | 358.20 | 359.30 | 359.30 | 107,061 |
| Jun 10, 2024 | 360.50 | 369.20 | 360.10 | 368.00 | 368.00 | 103,703 |
| Jun 7, 2024 | 362.80 | 364.00 | 354.70 | 360.70 | 360.70 | 94,886 |
| Jun 6, 2024 | 359.30 | 365.10 | 358.90 | 362.80 | 362.80 | 67,277 |
| Jun 5, 2024 | 355.50 | 365.50 | 355.00 | 359.50 | 359.50 | 96,160 |
| Jun 4, 2024 | 359.80 | 360.30 | 354.70 | 355.10 | 355.10 | 87,947 |
| Jun 3, 2024 | 364.70 | 364.70 | 358.40 | 359.50 | 359.50 | 67,681 |
| May 31, 2024 | 365.40 | 370.10 | 362.30 | 364.70 | 364.70 | 74,521 |
| May 30, 2024 | 369.10 | 374.10 | 362.30 | 363.60 | 363.60 | 88,917 |
| May 29, 2024 | 377.50 | 378.90 | 368.20 | 369.10 | 369.10 | 73,298 |
| May 28, 2024 | 387.00 | 391.30 | 374.20 | 376.60 | 376.60 | 107,747 |
| May 24, 2024 | 377.00 | 387.90 | 376.10 | 386.50 | 386.50 | 81,045 |
| May 23, 2024 | 378.20 | 382.00 | 374.60 | 376.70 | 376.70 | 64,850 |
| May 22, 2024 | 371.90 | 379.10 | 369.50 | 378.20 | 378.20 | 77,014 |
| May 21, 2024 | 373.90 | 375.30 | 367.80 | 372.30 | 372.30 | 70,634 |
| May 20, 2024 | 368.60 | 375.60 | 365.60 | 374.10 | 374.10 | 60,731 |
| May 17, 2024 | 368.50 | 372.40 | 366.00 | 368.80 | 368.80 | 51,317 |
| May 16, 2024 | 371.70 | 372.60 | 366.70 | 367.70 | 367.70 | 52,679 |
| May 15, 2024 | 373.20 | 381.70 | 370.80 | 371.70 | 371.70 | 89,760 |