CME - Delayed Quote • USD
E-Mini S&P 500 Jun 24 (ES=F)
As of 6:48 AM 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 2, 2024 | 5,057.00 | 5,082.50 | 5,056.25 | 5,082.00 | 5,082.00 | 114,774 |
| May 1, 2024 | 5,050.00 | 5,126.75 | 5,037.75 | 5,046.50 | 5,046.50 | 1,675,335 |
| Apr 30, 2024 | 5,148.50 | 5,148.50 | 5,051.00 | 5,067.00 | 5,067.00 | 1,675,335 |
| Apr 29, 2024 | 5,140.25 | 5,154.25 | 5,118.75 | 5,147.00 | 5,147.00 | 1,163,440 |
| Apr 26, 2024 | 5,132.00 | 5,146.50 | 5,104.50 | 5,131.50 | 5,131.50 | 1,455,855 |
| Apr 25, 2024 | 5,070.00 | 5,132.75 | 5,022.25 | 5,082.25 | 5,082.25 | 1,887,635 |
| Apr 24, 2024 | 5,115.25 | 5,128.75 | 5,072.25 | 5,107.50 | 5,107.50 | 1,512,469 |
| Apr 23, 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,357,493 |
| Apr 22, 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
| Apr 19, 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
| Apr 18, 2024 | 5,063.00 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,701,401 |
| Apr 17, 2024 | 5,096.25 | 5,120.50 | 5,047.00 | 5,062.25 | 5,062.25 | 1,928,645 |
| Apr 16, 2024 | 5,101.25 | 5,123.25 | 5,078.75 | 5,092.50 | 5,092.50 | 2,098,015 |
| Apr 15, 2024 | 5,166.50 | 5,213.25 | 5,094.00 | 5,104.00 | 5,104.00 | 2,226,105 |
| Apr 12, 2024 | 5,244.00 | 5,248.75 | 5,150.00 | 5,167.50 | 5,167.50 | 2,005,106 |
| Apr 11, 2024 | 5,202.00 | 5,257.50 | 5,173.50 | 5,243.25 | 5,243.25 | 1,762,470 |
| Apr 10, 2024 | 5,264.25 | 5,285.00 | 5,176.50 | 5,207.75 | 5,207.75 | 2,369,864 |
| Apr 9, 2024 | 5,258.00 | 5,274.25 | 5,208.25 | 5,260.25 | 5,260.25 | 1,651,973 |
| Apr 8, 2024 | 5,263.25 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 1,167,648 |
| Apr 5, 2024 | 5,199.75 | 5,272.50 | 5,191.50 | 5,253.00 | 5,253.00 | 1,908,306 |
| Apr 4, 2024 | 5,270.75 | 5,308.50 | 5,192.50 | 5,197.25 | 5,197.25 | 1,941,274 |
| Apr 3, 2024 | 5,262.50 | 5,280.75 | 5,244.50 | 5,266.50 | 5,266.50 | 1,402,981 |
| Apr 2, 2024 | 5,294.50 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 1,426,691 |
| Apr 1, 2024 | 5,314.25 | 5,333.50 | 5,282.25 | 5,295.25 | 5,295.25 | 1,125,234 |
| Mar 28, 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 1,317,836 |
| Mar 27, 2024 | 5,273.25 | 5,313.75 | 5,270.75 | 5,308.25 | 5,308.25 | 1,487,671 |
| Mar 26, 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 1,092,706 |
| Mar 25, 2024 | 5,290.50 | 5,295.00 | 5,272.50 | 5,278.25 | 5,278.25 | 920,608 |
| Mar 22, 2024 | 5,306.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 1,162,606 |
| Mar 21, 2024 | 5,294.75 | 5,322.75 | 5,293.50 | 5,302.50 | 5,302.50 | 1,326,994 |
| Mar 20, 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 1,404,974 |
| Mar 19, 2024 | 5,215.25 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 1,440,289 |
| Mar 18, 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 1,377,276 |
| Mar 15, 2024 | 5,152.25 | 5,167.00 | 5,101.67 | 5,101.67 | 5,101.67 | 1,927,775 |
| Mar 14, 2024 | 5,171.50 | 5,189.50 | 5,124.25 | 5,153.75 | 5,153.75 | 476,074 |
| Mar 13, 2024 | 5,176.00 | 5,183.75 | 5,153.00 | 5,168.00 | 5,168.00 | 540,170 |
| Mar 12, 2024 | 5,129.00 | 5,183.00 | 5,112.75 | 5,177.25 | 5,177.25 | 1,211,911 |
| Mar 11, 2024 | 5,132.50 | 5,133.25 | 5,094.75 | 5,123.00 | 5,123.00 | 1,840,000 |
| Mar 8, 2024 | 5,159.25 | 5,193.00 | 5,121.75 | 5,129.00 | 5,129.00 | 2,786,680 |
| Mar 7, 2024 | 5,114.25 | 5,170.50 | 5,086.50 | 5,161.75 | 5,161.75 | 1,791,666 |
| Mar 6, 2024 | 5,091.00 | 5,134.50 | 5,083.75 | 5,111.75 | 5,111.75 | 1,996,223 |
| Mar 5, 2024 | 5,133.75 | 5,135.50 | 5,063.00 | 5,085.75 | 5,085.75 | 1,885,769 |
| Mar 4, 2024 | 5,142.00 | 5,157.75 | 5,132.00 | 5,138.25 | 5,138.25 | 1,208,040 |
| Mar 1, 2024 | 5,101.50 | 5,149.25 | 5,089.25 | 5,146.00 | 5,146.00 | 1,597,331 |
| Feb 29, 2024 | 5,072.00 | 5,114.50 | 5,060.00 | 5,103.75 | 5,103.75 | 1,790,702 |
| Feb 28, 2024 | 5,090.75 | 5,091.25 | 5,063.25 | 5,081.00 | 5,081.00 | 1,201,011 |
| Feb 27, 2024 | 5,077.50 | 5,093.00 | 5,067.00 | 5,090.00 | 5,090.00 | 1,026,819 |
| Feb 26, 2024 | 5,095.00 | 5,108.00 | 5,076.25 | 5,080.25 | 5,080.25 | 1,094,682 |
| Feb 23, 2024 | 5,094.25 | 5,123.50 | 5,092.00 | 5,101.50 | 5,101.50 | 1,340,050 |
| Feb 22, 2024 | 5,016.00 | 5,107.75 | 5,015.25 | 5,097.75 | 5,097.75 | 1,738,869 |
| Feb 21, 2024 | 4,990.00 | 5,020.50 | 4,959.00 | 4,996.25 | 4,996.25 | 1,485,687 |
| Feb 20, 2024 | 5,016.50 | 5,029.50 | 4,968.25 | 4,991.50 | 4,991.50 | 1,609,827 |
| Feb 16, 2024 | 5,049.50 | 5,059.25 | 5,012.75 | 5,019.75 | 5,019.75 | 1,527,729 |
| Feb 15, 2024 | 5,017.50 | 5,051.75 | 5,011.00 | 5,046.50 | 5,046.50 | 1,361,757 |
| Feb 14, 2024 | 4,974.25 | 5,022.50 | 4,968.75 | 5,018.00 | 5,018.00 | 1,632,071 |
| Feb 13, 2024 | 5,034.00 | 5,040.00 | 4,936.50 | 4,971.25 | 4,971.25 | 2,112,726 |
| Feb 12, 2024 | 5,042.50 | 5,066.50 | 5,031.50 | 5,041.25 | 5,041.25 | 1,141,487 |
| Feb 9, 2024 | 5,014.50 | 5,048.50 | 5,013.00 | 5,044.00 | 5,044.00 | 1,212,336 |
| Feb 8, 2024 | 5,015.75 | 5,020.00 | 5,003.75 | 5,017.75 | 5,017.75 | 997,431 |
| Feb 7, 2024 | 4,971.50 | 5,020.00 | 4,970.00 | 5,015.25 | 5,015.25 | 1,336,172 |
| Feb 6, 2024 | 4,959.50 | 4,978.25 | 4,954.50 | 4,974.75 | 4,974.75 | 1,267,419 |
| Feb 5, 2024 | 4,976.00 | 4,980.75 | 4,937.75 | 4,962.00 | 4,962.00 | 1,504,676 |
| Feb 2, 2024 | 4,952.75 | 4,997.75 | 4,925.75 | 4,980.25 | 4,980.25 | 1,957,796 |
| Feb 1, 2024 | 4,874.50 | 4,963.75 | 4,872.50 | 4,928.50 | 4,928.50 | 1,835,510 |
| Jan 31, 2024 | 4,930.25 | 4,938.00 | 4,866.00 | 4,870.50 | 4,870.50 | 2,285,993 |
| Jan 30, 2024 | 4,950.25 | 4,957.25 | 4,933.00 | 4,951.00 | 4,951.00 | 1,157,425 |
| Jan 29, 2024 | 4,908.75 | 4,956.00 | 4,901.75 | 4,954.50 | 4,954.50 | 1,197,989 |
| Jan 26, 2024 | 4,919.25 | 4,934.25 | 4,898.50 | 4,916.25 | 4,916.25 | 1,363,612 |
| Jan 25, 2024 | 4,899.50 | 4,926.50 | 4,893.25 | 4,923.25 | 4,923.25 | 1,532,026 |
| Jan 24, 2024 | 4,900.25 | 4,933.25 | 4,889.00 | 4,898.00 | 4,898.00 | 1,586,824 |
| Jan 23, 2024 | 4,881.75 | 4,902.00 | 4,874.25 | 4,895.00 | 4,895.00 | 1,130,749 |
| Jan 22, 2024 | 4,872.50 | 4,898.25 | 4,872.50 | 4,881.00 | 4,881.00 | 1,356,050 |
| Jan 19, 2024 | 4,811.25 | 4,874.25 | 4,808.50 | 4,869.50 | 4,869.50 | 1,876,757 |
| Jan 18, 2024 | 4,768.00 | 4,817.00 | 4,763.50 | 4,811.25 | 4,811.25 | 1,746,936 |
| Jan 17, 2024 | 4,799.75 | 4,800.75 | 4,746.25 | 4,771.25 | 4,771.25 | 1,663,328 |
| Jan 16, 2024 | 4,812.00 | 4,823.00 | 4,779.50 | 4,798.50 | 4,798.50 | 1,905,532 |
| Jan 12, 2024 | 4,811.25 | 4,836.50 | 4,791.50 | 4,816.50 | 4,816.50 | 1,519,899 |
| Jan 11, 2024 | 4,820.50 | 4,838.00 | 4,772.75 | 4,815.50 | 4,815.50 | 1,795,564 |
| Jan 10, 2024 | 4,790.75 | 4,828.50 | 4,786.00 | 4,820.25 | 4,820.25 | 1,377,780 |
| Jan 9, 2024 | 4,797.75 | 4,804.00 | 4,767.50 | 4,792.75 | 4,792.75 | 1,369,103 |
| Jan 8, 2024 | 4,735.75 | 4,803.25 | 4,715.25 | 4,801.25 | 4,801.25 | 1,417,728 |
| Jan 5, 2024 | 4,732.75 | 4,760.25 | 4,702.00 | 4,734.75 | 4,734.75 | 1,767,245 |
| Jan 4, 2024 | 4,750.00 | 4,766.50 | 4,727.00 | 4,729.50 | 4,729.50 | 1,395,366 |
| Jan 3, 2024 | 4,790.75 | 4,790.75 | 4,741.00 | 4,746.50 | 4,746.50 | 1,707,174 |
| Jan 2, 2024 | 4,818.00 | 4,828.00 | 4,765.50 | 4,787.25 | 4,787.25 | 1,678,142 |
| Dec 29, 2023 | 4,834.75 | 4,841.00 | 4,796.75 | 4,820.00 | 4,820.00 | 1,281,733 |
| Dec 28, 2023 | 4,834.50 | 4,841.50 | 4,828.00 | 4,832.25 | 4,832.25 | 927,035 |
| Dec 27, 2023 | 4,827.75 | 4,836.50 | 4,816.50 | 4,833.50 | 4,833.50 | 1,042,284 |
| Dec 26, 2023 | 4,800.25 | 4,834.50 | 4,800.25 | 4,825.00 | 4,825.00 | 688,201 |
| Dec 22, 2023 | 4,795.75 | 4,821.75 | 4,784.75 | 4,805.25 | 4,805.25 | 1,326,697 |
| Dec 21, 2023 | 4,751.00 | 4,798.25 | 4,751.00 | 4,796.75 | 4,796.75 | 1,687,065 |
| Dec 20, 2023 | 4,818.50 | 4,830.75 | 4,743.25 | 4,749.75 | 4,749.75 | 1,749,145 |
| Dec 19, 2023 | 4,790.50 | 4,821.50 | 4,787.75 | 4,820.25 | 4,820.25 | 1,122,973 |
| Dec 18, 2023 | 4,770.50 | 4,802.25 | 4,769.50 | 4,793.00 | 4,793.00 | 1,139,029 |
| Dec 15, 2023 | 4,716.00 | 4,736.50 | 4,694.27 | 4,694.27 | 4,694.27 | 1,801,823 |
| Dec 14, 2023 | 4,708.00 | 4,739.25 | 4,694.25 | 4,721.75 | 4,721.75 | 560,819 |
| Dec 13, 2023 | 4,649.00 | 4,711.75 | 4,645.00 | 4,708.25 | 4,708.25 | 739,684 |
| Dec 12, 2023 | 4,625.00 | 4,649.75 | 4,610.50 | 4,645.75 | 4,645.75 | 1,052,077 |
| Dec 11, 2023 | 4,607.75 | 4,627.25 | 4,599.50 | 4,626.00 | 4,626.00 | 1,663,229 |
| Dec 8, 2023 | 4,586.50 | 4,613.75 | 4,561.75 | 4,607.50 | 4,607.50 | 2,289,425 |
| Dec 7, 2023 | 4,556.00 | 4,596.00 | 4,548.75 | 4,589.50 | 4,589.50 | 1,832,361 |
| Dec 6, 2023 | 4,573.25 | 4,598.50 | 4,552.00 | 4,556.00 | 4,556.00 | 1,837,961 |
| Dec 5, 2023 | 4,573.00 | 4,585.50 | 4,555.50 | 4,575.00 | 4,575.00 | 1,890,825 |
| Dec 4, 2023 | 4,603.25 | 4,604.50 | 4,553.50 | 4,576.50 | 4,576.50 | 1,818,991 |
| Dec 1, 2023 | 4,571.75 | 4,607.75 | 4,562.50 | 4,600.75 | 4,600.75 | 1,914,151 |
| Nov 30, 2023 | 4,562.25 | 4,579.50 | 4,544.75 | 4,576.75 | 4,576.75 | 2,056,268 |
| Nov 29, 2023 | 4,564.00 | 4,597.00 | 4,555.50 | 4,559.25 | 4,559.25 | 1,592,398 |
| Nov 28, 2023 | 4,561.50 | 4,577.25 | 4,547.00 | 4,563.00 | 4,563.00 | 1,441,119 |
| Nov 27, 2023 | 4,568.50 | 4,570.00 | 4,552.00 | 4,561.00 | 4,561.00 | 1,124,213 |
| Nov 24, 2023 | 4,564.00 | 4,574.00 | 4,562.00 | 4,568.25 | 4,568.25 | 572,702 |
| Nov 23, 2023 | 4,564.00 | 4,572.75 | 4,562.00 | 4,569.50 | 4,569.50 | 1,403,636 |
| Nov 22, 2023 | 4,547.75 | 4,580.50 | 4,543.00 | 4,567.25 | 4,567.25 | 1,403,636 |
| Nov 21, 2023 | 4,561.75 | 4,567.00 | 4,536.75 | 4,551.25 | 4,551.25 | 1,101,669 |
| Nov 20, 2023 | 4,526.75 | 4,571.00 | 4,520.00 | 4,562.25 | 4,562.25 | 1,220,790 |
| Nov 17, 2023 | 4,527.75 | 4,539.50 | 4,512.75 | 4,527.50 | 4,527.50 | 1,331,912 |
| Nov 16, 2023 | 4,514.25 | 4,529.50 | 4,501.75 | 4,523.25 | 4,523.25 | 1,491,734 |
| Nov 15, 2023 | 4,515.50 | 4,541.25 | 4,510.75 | 4,519.25 | 4,519.25 | 1,573,452 |
| Nov 14, 2023 | 4,427.25 | 4,524.25 | 4,420.25 | 4,511.00 | 4,511.00 | 1,901,847 |
| Nov 13, 2023 | 4,425.75 | 4,436.75 | 4,407.25 | 4,425.25 | 4,425.25 | 1,276,182 |
| Nov 10, 2023 | 4,364.50 | 4,435.50 | 4,354.25 | 4,430.50 | 4,430.50 | 1,752,002 |
| Nov 9, 2023 | 4,393.25 | 4,413.00 | 4,357.75 | 4,362.25 | 4,362.25 | 1,972,630 |
| Nov 8, 2023 | 4,397.50 | 4,407.75 | 4,375.00 | 4,399.50 | 4,399.50 | 1,390,288 |
| Nov 7, 2023 | 4,380.00 | 4,403.25 | 4,366.00 | 4,396.00 | 4,396.00 | 1,371,257 |
| Nov 6, 2023 | 4,379.25 | 4,389.50 | 4,364.25 | 4,384.25 | 4,384.25 | 1,348,878 |
| Nov 3, 2023 | 4,327.50 | 4,391.75 | 4,325.50 | 4,376.00 | 4,376.00 | 1,803,552 |
| Nov 2, 2023 | 4,258.50 | 4,339.75 | 4,257.75 | 4,335.75 | 4,335.75 | 1,819,596 |
| Nov 1, 2023 | 4,205.00 | 4,264.75 | 4,191.25 | 4,256.00 | 4,256.00 | 2,027,080 |
| Oct 31, 2023 | 4,184.25 | 4,215.00 | 4,166.75 | 4,212.25 | 4,212.25 | 1,836,212 |
| Oct 30, 2023 | 4,148.00 | 4,197.50 | 4,143.50 | 4,185.75 | 4,185.75 | 1,904,610 |
| Oct 27, 2023 | 4,167.00 | 4,185.00 | 4,122.25 | 4,137.75 | 4,137.75 | 2,195,767 |
| Oct 26, 2023 | 4,202.00 | 4,205.00 | 4,146.25 | 4,156.50 | 4,156.50 | 2,419,407 |
| Oct 25, 2023 | 4,269.50 | 4,273.50 | 4,203.75 | 4,209.75 | 4,209.75 | 1,981,633 |
| Oct 24, 2023 | 4,250.25 | 4,290.50 | 4,242.00 | 4,271.25 | 4,271.25 | 1,807,092 |
| Oct 23, 2023 | 4,256.25 | 4,280.75 | 4,213.25 | 4,241.75 | 4,241.75 | 1,963,670 |
| Oct 20, 2023 | 4,295.00 | 4,304.25 | 4,243.50 | 4,248.50 | 4,248.50 | 2,328,806 |
| Oct 19, 2023 | 4,346.50 | 4,366.50 | 4,292.75 | 4,303.00 | 4,303.00 | 2,741,942 |
| Oct 18, 2023 | 4,398.00 | 4,399.25 | 4,330.75 | 4,342.25 | 4,342.25 | 2,271,572 |
| Oct 17, 2023 | 4,406.25 | 4,423.25 | 4,365.75 | 4,401.75 | 4,401.75 | 1,879,736 |
| Oct 16, 2023 | 4,356.75 | 4,414.25 | 4,354.50 | 4,401.00 | 4,401.00 | 1,668,948 |
| Oct 13, 2023 | 4,380.75 | 4,407.75 | 4,340.75 | 4,357.25 | 4,357.25 | 2,159,101 |
| Oct 12, 2023 | 4,417.75 | 4,430.50 | 4,355.50 | 4,380.50 | 4,380.50 | 1,881,573 |
| Oct 11, 2023 | 4,392.00 | 4,419.75 | 4,377.25 | 4,409.75 | 4,409.75 | 1,489,644 |
| Oct 10, 2023 | 4,368.75 | 4,419.00 | 4,366.25 | 4,391.50 | 4,391.50 | 1,610,271 |
| Oct 9, 2023 | 4,315.00 | 4,375.75 | 4,299.50 | 4,368.75 | 4,368.75 | 1,485,254 |
| Oct 6, 2023 | 4,287.50 | 4,358.50 | 4,242.25 | 4,341.50 | 4,341.50 | 2,216,456 |
| Oct 5, 2023 | 4,291.50 | 4,302.00 | 4,258.00 | 4,290.75 | 4,290.75 | 1,673,477 |
| Oct 4, 2023 | 4,262.75 | 4,304.00 | 4,235.50 | 4,297.75 | 4,297.75 | 2,168,271 |
| Oct 3, 2023 | 4,326.00 | 4,335.75 | 4,251.25 | 4,264.75 | 4,264.75 | 2,256,808 |
| Oct 2, 2023 | 4,349.00 | 4,355.50 | 4,295.50 | 4,324.25 | 4,324.25 | 1,950,463 |
| Sep 29, 2023 | 4,342.00 | 4,371.25 | 4,311.00 | 4,325.50 | 4,325.50 | 2,106,053 |
| Sep 28, 2023 | 4,323.25 | 4,355.75 | 4,301.00 | 4,337.50 | 4,337.50 | 2,012,088 |
| Sep 27, 2023 | 4,320.25 | 4,336.50 | 4,277.00 | 4,313.50 | 4,313.50 | 1,965,913 |
| Sep 26, 2023 | 4,382.00 | 4,382.00 | 4,305.50 | 4,314.75 | 4,314.75 | 1,758,048 |
| Sep 25, 2023 | 4,365.00 | 4,383.50 | 4,338.25 | 4,378.75 | 4,378.75 | 1,561,595 |
| Sep 22, 2023 | 4,370.25 | 4,399.00 | 4,357.25 | 4,361.00 | 4,361.00 | 1,736,576 |
| Sep 21, 2023 | 4,445.00 | 4,447.00 | 4,366.50 | 4,372.00 | 4,372.00 | 1,998,638 |
| Sep 20, 2023 | 4,491.25 | 4,508.00 | 4,443.25 | 4,447.00 | 4,447.00 | 1,482,206 |
| Sep 19, 2023 | 4,503.25 | 4,509.50 | 4,462.25 | 4,490.00 | 4,490.00 | 1,422,950 |
| Sep 18, 2023 | 4,499.50 | 4,514.50 | 4,487.00 | 4,501.50 | 4,501.50 | 1,155,158 |
| Sep 15, 2023 | 4,508.00 | 4,517.75 | 4,480.00 | 4,491.72 | 4,491.72 | 1,825,966 |
| Sep 14, 2023 | 4,471.75 | 4,513.00 | 4,470.25 | 4,506.00 | 4,506.00 | 454,906 |
| Sep 13, 2023 | 4,464.50 | 4,481.00 | 4,446.75 | 4,468.75 | 4,468.75 | 690,872 |
| Sep 12, 2023 | 4,487.75 | 4,491.00 | 4,458.75 | 4,465.00 | 4,465.00 | 1,153,961 |
| Sep 11, 2023 | 4,463.50 | 4,493.50 | 4,459.25 | 4,490.25 | 4,490.25 | 1,714,266 |
| Sep 8, 2023 | 4,458.25 | 4,477.50 | 4,443.00 | 4,461.75 | 4,461.75 | 1,686,158 |
| Sep 7, 2023 | 4,469.50 | 4,471.75 | 4,434.25 | 4,456.25 | 4,456.25 | 1,602,226 |
| Sep 6, 2023 | 4,500.00 | 4,503.75 | 4,447.00 | 4,471.50 | 4,471.50 | 1,600,128 |
| Sep 5, 2023 | 4,521.25 | 4,531.25 | 4,499.25 | 4,502.50 | 4,502.50 | 1,391,805 |
| Sep 1, 2023 | 4,516.75 | 4,547.75 | 4,507.25 | 4,521.50 | 4,521.50 | 1,416,762 |
| Aug 31, 2023 | 4,527.00 | 4,541.25 | 4,512.75 | 4,516.00 | 4,516.00 | 1,395,751 |
| Aug 30, 2023 | 4,508.75 | 4,530.75 | 4,496.25 | 4,524.25 | 4,524.25 | 1,397,669 |
| Aug 29, 2023 | 4,444.00 | 4,509.50 | 4,433.50 | 4,506.75 | 4,506.75 | 1,444,714 |
| Aug 28, 2023 | 4,418.00 | 4,449.50 | 4,414.50 | 4,442.25 | 4,442.25 | 1,266,414 |
| Aug 25, 2023 | 4,384.50 | 4,429.00 | 4,365.25 | 4,414.25 | 4,414.25 | 1,853,335 |
| Aug 24, 2023 | 4,470.50 | 4,485.50 | 4,378.50 | 4,386.00 | 4,386.00 | 1,783,795 |
| Aug 23, 2023 | 4,400.00 | 4,476.25 | 4,399.50 | 4,447.00 | 4,447.00 | 1,306,640 |
| Aug 22, 2023 | 4,410.25 | 4,440.00 | 4,394.25 | 4,399.25 | 4,399.25 | 1,375,651 |
| Aug 21, 2023 | 4,382.50 | 4,421.00 | 4,372.25 | 4,412.50 | 4,412.50 | 1,361,470 |
| Aug 18, 2023 | 4,379.25 | 4,396.00 | 4,350.00 | 4,382.75 | 4,382.75 | 1,746,289 |
| Aug 17, 2023 | 4,420.50 | 4,436.75 | 4,377.75 | 4,384.50 | 4,384.50 | 1,630,481 |
| Aug 16, 2023 | 4,453.25 | 4,467.25 | 4,417.00 | 4,420.00 | 4,420.00 | 1,499,218 |
| Aug 15, 2023 | 4,505.75 | 4,517.75 | 4,447.00 | 4,454.00 | 4,454.00 | 1,492,516 |
| Aug 14, 2023 | 4,485.00 | 4,507.75 | 4,465.00 | 4,506.00 | 4,506.00 | 1,277,132 |
| Aug 11, 2023 | 4,487.75 | 4,496.25 | 4,459.00 | 4,480.75 | 4,480.75 | 1,511,048 |
| Aug 10, 2023 | 4,493.25 | 4,544.75 | 4,473.50 | 4,485.75 | 4,485.75 | 2,227,022 |
| Aug 9, 2023 | 4,516.50 | 4,536.25 | 4,478.25 | 4,485.75 | 4,485.75 | 1,640,285 |
| Aug 8, 2023 | 4,539.50 | 4,541.00 | 4,482.00 | 4,518.50 | 4,518.50 | 1,696,546 |
| Aug 7, 2023 | 4,500.50 | 4,541.75 | 4,500.50 | 4,537.75 | 4,537.75 | 1,397,301 |
| Aug 4, 2023 | 4,523.50 | 4,560.75 | 4,493.75 | 4,498.00 | 4,498.00 | 2,044,936 |
| Aug 3, 2023 | 4,534.25 | 4,547.50 | 4,505.75 | 4,521.75 | 4,521.75 | 1,764,076 |
| Aug 2, 2023 | 4,580.00 | 4,593.50 | 4,527.75 | 4,537.25 | 4,537.25 | 1,917,865 |
| Aug 1, 2023 | 4,617.75 | 4,621.75 | 4,591.00 | 4,601.25 | 4,601.25 | 1,212,261 |
| Jul 31, 2023 | 4,608.75 | 4,619.25 | 4,595.25 | 4,614.50 | 4,614.50 | 1,299,434 |
| Jul 28, 2023 | 4,566.00 | 4,616.50 | 4,558.00 | 4,606.50 | 4,606.50 | 1,573,973 |
| Jul 27, 2023 | 4,594.75 | 4,634.50 | 4,553.75 | 4,564.25 | 4,564.25 | 1,924,565 |
| Jul 26, 2023 | 4,604.75 | 4,610.75 | 4,573.75 | 4,595.25 | 4,595.25 | 1,372,426 |
| Jul 25, 2023 | 4,584.50 | 4,608.75 | 4,579.25 | 4,596.00 | 4,596.00 | 1,219,737 |
| Jul 24, 2023 | 4,564.25 | 4,592.50 | 4,560.00 | 4,583.50 | 4,583.50 | 1,203,661 |
| Jul 21, 2023 | 4,566.25 | 4,590.00 | 4,561.75 | 4,564.75 | 4,564.75 | 1,432,643 |
| Jul 20, 2023 | 4,593.25 | 4,594.25 | 4,557.25 | 4,565.50 | 4,565.50 | 1,527,727 |
| Jul 19, 2023 | 4,582.75 | 4,609.25 | 4,582.25 | 4,597.00 | 4,597.00 | 1,538,747 |
| Jul 18, 2023 | 4,550.25 | 4,594.50 | 4,544.75 | 4,587.75 | 4,587.75 | 1,301,460 |
| Jul 17, 2023 | 4,536.00 | 4,565.75 | 4,528.00 | 4,553.75 | 4,553.75 | 1,057,965 |
| Jul 14, 2023 | 4,539.50 | 4,560.50 | 4,531.00 | 4,536.75 | 4,536.75 | 1,381,069 |
| Jul 13, 2023 | 4,510.50 | 4,551.50 | 4,509.25 | 4,543.50 | 4,543.50 | 1,158,193 |
| Jul 12, 2023 | 4,471.00 | 4,523.75 | 4,470.00 | 4,507.50 | 4,507.50 | 1,784,296 |
| Jul 11, 2023 | 4,445.75 | 4,478.50 | 4,439.00 | 4,473.50 | 4,473.50 | 1,340,232 |
| Jul 10, 2023 | 4,437.50 | 4,448.25 | 4,411.25 | 4,444.25 | 4,444.25 | 1,361,155 |
| Jul 7, 2023 | 4,441.25 | 4,476.00 | 4,431.50 | 4,434.00 | 4,434.00 | 1,691,644 |
| Jul 6, 2023 | 4,481.75 | 4,483.50 | 4,419.50 | 4,447.00 | 4,447.00 | 1,741,520 |
| Jul 5, 2023 | 4,492.00 | 4,493.75 | 4,466.25 | 4,483.75 | 4,483.75 | 1,193,759 |
| Jul 3, 2023 | 4,485.50 | 4,494.00 | 4,479.50 | 4,492.25 | 4,492.25 | 641,289 |
| Jun 30, 2023 | 4,435.25 | 4,498.00 | 4,433.00 | 4,488.25 | 4,488.25 | 1,774,940 |
| Jun 29, 2023 | 4,423.75 | 4,438.00 | 4,409.75 | 4,435.75 | 4,435.75 | 1,628,750 |
| Jun 28, 2023 | 4,414.00 | 4,430.25 | 4,399.25 | 4,417.50 | 4,417.50 | 1,689,461 |
| Jun 27, 2023 | 4,375.75 | 4,424.75 | 4,371.50 | 4,418.75 | 4,418.75 | 1,512,256 |
| Jun 26, 2023 | 4,390.00 | 4,403.00 | 4,368.50 | 4,370.25 | 4,370.25 | 1,622,416 |
| Jun 23, 2023 | 4,425.75 | 4,426.25 | 4,381.50 | 4,389.00 | 4,389.00 | 1,550,992 |
| Jun 22, 2023 | 4,410.00 | 4,427.00 | 4,393.00 | 4,423.75 | 4,423.75 | 1,384,002 |
| Jun 21, 2023 | 4,430.25 | 4,438.50 | 4,403.50 | 4,409.25 | 4,409.25 | 1,468,258 |
| Jun 20, 2023 | 4,458.00 | 4,462.00 | 4,410.50 | 4,434.75 | 4,434.75 | 1,540,416 |
| Jun 16, 2023 | 4,424.75 | 4,453.35 | 4,415.25 | 4,453.35 | 4,453.35 | 1,895,105 |
| Jun 15, 2023 | 4,378.75 | 4,441.00 | 4,350.00 | 4,426.50 | 4,426.50 | 486,414 |
| Jun 14, 2023 | 4,372.00 | 4,394.75 | 4,339.75 | 4,374.25 | 4,374.25 | 758,316 |
| Jun 13, 2023 | 4,345.00 | 4,377.75 | 4,335.75 | 4,371.75 | 4,371.75 | 1,317,118 |
| Jun 12, 2023 | 4,306.50 | 4,346.50 | 4,305.25 | 4,342.75 | 4,342.75 | 1,665,175 |
| Jun 9, 2023 | 4,297.75 | 4,325.50 | 4,284.00 | 4,304.75 | 4,304.75 | 2,176,645 |
| Jun 8, 2023 | 4,273.25 | 4,302.50 | 4,262.75 | 4,298.25 | 4,298.25 | 1,664,333 |
| Jun 7, 2023 | 4,292.25 | 4,304.75 | 4,269.25 | 4,274.25 | 4,274.25 | 1,925,195 |
| Jun 6, 2023 | 4,279.75 | 4,294.75 | 4,268.50 | 4,289.75 | 4,289.75 | 1,548,125 |
| Jun 5, 2023 | 4,288.00 | 4,305.75 | 4,273.00 | 4,281.00 | 4,281.00 | 1,668,759 |
| Jun 2, 2023 | 4,231.75 | 4,297.75 | 4,229.00 | 4,288.00 | 4,288.00 | 1,955,603 |
| Jun 1, 2023 | 4,188.50 | 4,239.75 | 4,178.00 | 4,228.00 | 4,228.00 | 1,868,363 |
| May 31, 2023 | 4,213.00 | 4,217.75 | 4,174.00 | 4,190.50 | 4,190.50 | 2,138,566 |
| May 30, 2023 | 4,239.75 | 4,243.25 | 4,200.00 | 4,215.00 | 4,215.00 | 1,957,579 |
| May 26, 2023 | 4,157.00 | 4,221.25 | 4,146.00 | 4,213.25 | 4,213.25 | 1,744,425 |
| May 25, 2023 | 4,157.00 | 4,175.50 | 4,131.50 | 4,159.75 | 4,159.75 | 1,966,626 |
| May 24, 2023 | 4,158.00 | 4,166.25 | 4,114.00 | 4,126.00 | 4,126.00 | 1,911,903 |
| May 23, 2023 | 4,207.50 | 4,222.75 | 4,153.00 | 4,158.75 | 4,158.75 | 1,685,056 |
| May 22, 2023 | 4,189.00 | 4,221.75 | 4,186.50 | 4,205.00 | 4,205.00 | 1,302,845 |
| May 19, 2023 | 4,215.50 | 4,227.25 | 4,191.50 | 4,204.75 | 4,204.75 | 1,713,351 |
| May 18, 2023 | 4,171.25 | 4,215.75 | 4,161.25 | 4,212.00 | 4,212.00 | 1,760,668 |
| May 17, 2023 | 4,126.00 | 4,179.00 | 4,122.00 | 4,171.50 | 4,171.50 | 1,584,910 |
| May 16, 2023 | 4,148.25 | 4,151.50 | 4,120.00 | 4,123.00 | 4,123.00 | 1,316,691 |
| May 15, 2023 | 4,132.25 | 4,156.25 | 4,123.00 | 4,150.00 | 4,150.00 | 1,179,165 |
| May 12, 2023 | 4,144.50 | 4,164.50 | 4,111.75 | 4,138.00 | 4,138.00 | 1,434,601 |
| May 11, 2023 | 4,152.75 | 4,168.50 | 4,121.50 | 4,143.75 | 4,143.75 | 1,473,383 |
| May 10, 2023 | 4,133.00 | 4,173.25 | 4,112.25 | 4,152.00 | 4,152.00 | 1,887,587 |
| May 9, 2023 | 4,150.50 | 4,153.00 | 4,131.00 | 4,134.00 | 4,134.00 | 1,000,924 |
| May 8, 2023 | 4,151.00 | 4,161.00 | 4,137.50 | 4,152.75 | 4,152.75 | 1,026,014 |
| May 5, 2023 | 4,077.25 | 4,163.25 | 4,076.75 | 4,150.25 | 4,150.25 | 1,545,895 |
| May 4, 2023 | 4,087.00 | 4,118.00 | 4,062.25 | 4,075.75 | 4,075.75 | 1,994,772 |
| May 3, 2023 | 4,133.25 | 4,167.00 | 4,095.00 | 4,107.50 | 4,107.50 | 1,658,392 |
| May 2, 2023 | 4,179.50 | 4,191.50 | 4,105.50 | 4,136.75 | 4,136.75 | 2,034,176 |