COMEX - Delayed Quote • USD
Gold Jun 24 (GC=F)
As of 8:52 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 5, 2024 | 2,312.80 | 2,314.60 | 2,300.60 | 2,303.70 | 2,303.70 | 13,943 |
May 3, 2024 | 2,300.00 | 2,301.00 | 2,277.60 | 2,299.00 | 2,299.00 | 56 |
May 2, 2024 | 2,321.70 | 2,324.70 | 2,292.30 | 2,299.20 | 2,299.20 | 56 |
May 1, 2024 | 2,287.70 | 2,327.30 | 2,283.80 | 2,299.90 | 2,299.90 | 42 |
Apr 30, 2024 | 2,322.50 | 2,322.50 | 2,291.40 | 2,291.40 | 2,291.40 | 113 |
Apr 29, 2024 | 2,334.80 | 2,345.50 | 2,327.90 | 2,345.40 | 2,345.40 | 405 |
Apr 26, 2024 | 2,347.90 | 2,347.90 | 2,332.80 | 2,334.80 | 2,334.80 | 717 |
Apr 25, 2024 | 2,315.00 | 2,329.80 | 2,305.00 | 2,329.80 | 2,329.80 | 1,024 |
Apr 24, 2024 | 2,321.30 | 2,328.70 | 2,314.60 | 2,324.50 | 2,324.50 | 95 |
Apr 23, 2024 | 2,327.70 | 2,330.80 | 2,294.20 | 2,327.70 | 2,327.70 | 171 |
Apr 22, 2024 | 2,383.30 | 2,383.30 | 2,326.90 | 2,332.20 | 2,332.20 | 53 |
Apr 19, 2024 | 2,379.30 | 2,399.80 | 2,377.30 | 2,398.40 | 2,398.40 | 160 |
Apr 18, 2024 | 2,368.40 | 2,384.40 | 2,368.40 | 2,382.30 | 2,382.30 | 128 |
Apr 17, 2024 | 2,384.20 | 2,391.40 | 2,369.30 | 2,371.70 | 2,371.70 | 37 |
Apr 16, 2024 | 2,384.00 | 2,390.80 | 2,371.40 | 2,390.80 | 2,390.80 | 41 |
Apr 15, 2024 | 2,362.10 | 2,384.70 | 2,326.00 | 2,365.80 | 2,365.80 | 1,801 |
Apr 12, 2024 | 2,377.30 | 2,429.00 | 2,334.30 | 2,356.20 | 2,356.20 | 584 |
Apr 11, 2024 | 2,341.50 | 2,376.30 | 2,330.60 | 2,354.80 | 2,354.80 | 283 |
Apr 10, 2024 | 2,346.60 | 2,358.10 | 2,327.70 | 2,329.60 | 2,329.60 | 377 |
Apr 9, 2024 | 2,337.80 | 2,364.70 | 2,337.80 | 2,343.50 | 2,343.50 | 211 |
Apr 8, 2024 | 2,325.60 | 2,341.80 | 2,319.00 | 2,331.70 | 2,331.70 | 202 |
Apr 5, 2024 | 2,289.20 | 2,328.40 | 2,267.40 | 2,325.70 | 2,325.70 | 344 |
Apr 4, 2024 | 2,301.70 | 2,302.90 | 2,280.00 | 2,288.80 | 2,288.80 | 251 |
Apr 3, 2024 | 2,281.70 | 2,298.80 | 2,267.90 | 2,294.40 | 2,294.40 | 285 |
Apr 2, 2024 | 2,252.00 | 2,279.20 | 2,247.60 | 2,261.00 | 2,261.00 | 435 |
Apr 1, 2024 | 2,235.70 | 2,264.20 | 2,230.00 | 2,236.50 | 2,236.50 | 400 |
Mar 28, 2024 | 2,193.60 | 2,234.10 | 2,187.10 | 2,217.40 | 2,217.40 | 2,040 |
Mar 27, 2024 | 2,179.40 | 2,196.20 | 2,172.10 | 2,190.60 | 2,190.60 | 31,200 |
Mar 26, 2024 | 2,182.70 | 2,182.70 | 2,175.60 | 2,175.60 | 2,175.60 | 202,373 |
Mar 25, 2024 | 2,166.20 | 2,179.40 | 2,166.20 | 2,174.80 | 2,174.80 | 79 |
Mar 22, 2024 | 2,179.20 | 2,179.60 | 2,157.50 | 2,158.10 | 2,158.10 | 19 |
Mar 21, 2024 | 2,207.00 | 2,211.60 | 2,182.40 | 2,182.40 | 2,182.40 | 63 |
Mar 20, 2024 | 2,157.30 | 2,185.90 | 2,150.90 | 2,157.90 | 2,157.90 | 17 |
Mar 19, 2024 | 2,156.10 | 2,156.30 | 2,156.10 | 2,156.30 | 2,156.30 | 12 |
Mar 18, 2024 | 2,146.20 | 2,160.70 | 2,146.20 | 2,160.70 | 2,160.70 | 21 |
Mar 15, 2024 | 2,161.70 | 2,161.70 | 2,157.30 | 2,157.30 | 2,157.30 | 100 |
Mar 14, 2024 | 2,163.00 | 2,163.00 | 2,162.30 | 2,163.00 | 2,163.00 | 515 |
Mar 13, 2024 | 2,162.50 | 2,175.40 | 2,162.50 | 2,175.40 | 2,175.40 | 20 |
Mar 12, 2024 | 2,182.50 | 2,182.70 | 2,160.40 | 2,160.40 | 2,160.40 | 550 |
Mar 11, 2024 | 2,181.00 | 2,184.00 | 2,177.20 | 2,182.50 | 2,182.50 | 738 |
Mar 8, 2024 | 2,167.30 | 2,194.90 | 2,166.30 | 2,178.60 | 2,178.60 | 259 |
Mar 7, 2024 | 2,147.00 | 2,163.00 | 2,147.00 | 2,158.00 | 2,158.00 | 152 |
Mar 6, 2024 | 2,125.50 | 2,150.30 | 2,125.50 | 2,150.30 | 2,150.30 | 443 |
Mar 5, 2024 | 2,114.90 | 2,133.50 | 2,111.40 | 2,133.50 | 2,133.50 | 1,287 |
Mar 4, 2024 | 2,083.60 | 2,119.80 | 2,080.70 | 2,117.70 | 2,117.70 | 805 |
Mar 1, 2024 | 2,043.10 | 2,086.90 | 2,041.80 | 2,086.90 | 2,086.90 | 1,210 |
Feb 29, 2024 | 2,034.30 | 2,049.80 | 2,034.30 | 2,045.70 | 2,045.70 | 706 |
Feb 28, 2024 | 2,029.50 | 2,037.00 | 2,024.80 | 2,033.00 | 2,033.00 | 581 |
Feb 27, 2024 | 2,035.90 | 2,035.90 | 2,034.00 | 2,034.00 | 2,034.00 | 964 |
Feb 26, 2024 | 2,034.10 | 2,035.40 | 2,024.80 | 2,028.50 | 2,028.50 | 143 |
Feb 23, 2024 | 2,026.00 | 2,038.60 | 2,014.90 | 2,038.60 | 2,038.60 | 22 |
Feb 22, 2024 | 2,033.20 | 2,033.20 | 2,019.70 | 2,019.70 | 2,019.70 | 964 |
Feb 21, 2024 | 2,028.20 | 2,028.20 | 2,022.30 | 2,022.30 | 2,022.30 | 15 |
Feb 20, 2024 | 2,015.60 | 2,029.00 | 2,015.60 | 2,027.50 | 2,027.50 | 1,326 |
Feb 16, 2024 | 2,005.00 | 2,011.50 | 1,996.50 | 2,011.50 | 2,011.50 | 32 |
Feb 15, 2024 | 1,993.60 | 2,007.20 | 1,993.60 | 2,002.10 | 2,002.10 | 286 |
Feb 14, 2024 | 1,990.30 | 1,993.50 | 1,984.80 | 1,990.30 | 1,990.30 | 1,916 |
Feb 13, 2024 | 2,025.10 | 2,025.80 | 1,990.00 | 1,992.90 | 1,992.90 | 198 |
Feb 12, 2024 | 2,025.50 | 2,025.50 | 2,011.60 | 2,018.20 | 2,018.20 | 317 |
Feb 9, 2024 | 2,032.00 | 2,032.00 | 2,020.00 | 2,023.30 | 2,023.30 | 62 |
Feb 8, 2024 | 2,028.00 | 2,036.70 | 2,020.30 | 2,032.20 | 2,032.20 | 341 |
Feb 7, 2024 | 2,032.80 | 2,039.50 | 2,032.70 | 2,035.20 | 2,035.20 | 71 |
Feb 6, 2024 | 2,025.90 | 2,037.30 | 2,025.90 | 2,034.50 | 2,034.50 | 249 |
Feb 5, 2024 | 2,038.90 | 2,040.80 | 2,013.80 | 2,025.70 | 2,025.70 | 412 |
Feb 2, 2024 | 2,054.80 | 2,055.90 | 2,027.70 | 2,036.10 | 2,036.10 | 888 |
Feb 1, 2024 | 2,040.20 | 2,064.50 | 2,029.00 | 2,053.00 | 2,053.00 | 947 |
Jan 31, 2024 | 2,035.40 | 2,055.00 | 2,030.00 | 2,048.40 | 2,048.40 | 2,007 |
Jan 30, 2024 | 2,032.50 | 2,048.50 | 2,028.10 | 2,031.50 | 2,031.50 | 26,907 |
Jan 29, 2024 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 150,708 |
Jan 26, 2024 | 2,021.70 | 2,022.40 | 2,016.80 | 2,016.80 | 2,016.80 | 49 |
Jan 25, 2024 | 2,012.10 | 2,022.40 | 2,012.10 | 2,016.90 | 2,016.90 | 548 |
Jan 24, 2024 | 2,023.20 | 2,033.20 | 2,013.90 | 2,013.90 | 2,013.90 | 253 |
Jan 23, 2024 | 2,030.30 | 2,030.30 | 2,022.50 | 2,023.70 | 2,023.70 | 15 |
Jan 22, 2024 | 2,021.30 | 2,021.30 | 2,019.80 | 2,019.80 | 2,019.80 | 12 |
Jan 19, 2024 | 2,023.20 | 2,036.00 | 2,019.50 | 2,026.50 | 2,026.50 | 50 |
Jan 18, 2024 | 2,012.80 | 2,018.60 | 2,009.50 | 2,018.60 | 2,018.60 | 1,474 |
Jan 17, 2024 | 2,026.50 | 2,026.50 | 2,002.60 | 2,002.60 | 2,002.60 | 764 |
Jan 16, 2024 | 2,051.70 | 2,054.80 | 2,026.00 | 2,026.00 | 2,026.00 | 46 |
Jan 12, 2024 | 2,031.10 | 2,057.00 | 2,031.10 | 2,046.70 | 2,046.70 | 390 |
Jan 11, 2024 | 2,025.10 | 2,025.10 | 2,014.30 | 2,014.30 | 2,014.30 | 97 |
Jan 10, 2024 | 2,029.00 | 2,035.60 | 2,021.70 | 2,021.70 | 2,021.70 | 538 |
Jan 9, 2024 | 2,035.80 | 2,035.80 | 2,026.40 | 2,026.40 | 2,026.40 | 27 |
Jan 8, 2024 | 2,019.10 | 2,033.70 | 2,019.10 | 2,026.60 | 2,026.60 | 10 |
Jan 5, 2024 | 2,044.50 | 2,048.10 | 2,042.40 | 2,042.40 | 2,042.40 | 12 |
Jan 4, 2024 | 2,041.60 | 2,044.50 | 2,038.00 | 2,042.30 | 2,042.30 | 88 |
Jan 3, 2024 | 2,034.20 | 2,044.00 | 2,034.20 | 2,034.20 | 2,034.20 | 54 |
Jan 2, 2024 | 2,063.50 | 2,073.70 | 2,057.10 | 2,064.40 | 2,064.40 | 61 |
Dec 29, 2023 | 2,068.00 | 2,068.90 | 2,062.10 | 2,062.40 | 2,062.40 | 47 |
Dec 28, 2023 | 2,081.60 | 2,087.30 | 2,066.50 | 2,073.90 | 2,073.90 | 338 |
Dec 27, 2023 | 2,067.30 | 2,081.90 | 2,064.80 | 2,081.90 | 2,081.90 | 586 |
Dec 26, 2023 | 2,060.00 | 2,060.80 | 2,054.20 | 2,058.20 | 2,058.20 | 64 |
Dec 22, 2023 | 2,055.70 | 2,068.70 | 2,052.20 | 2,057.10 | 2,057.10 | 202 |
Dec 21, 2023 | 2,035.80 | 2,044.50 | 2,033.00 | 2,039.10 | 2,039.10 | 228 |
Dec 20, 2023 | 2,037.10 | 2,037.10 | 2,030.30 | 2,034.50 | 2,034.50 | 258 |
Dec 19, 2023 | 2,025.20 | 2,042.70 | 2,025.20 | 2,038.40 | 2,038.40 | 498 |
Dec 18, 2023 | 2,024.30 | 2,032.80 | 2,024.00 | 2,026.30 | 2,026.30 | 100 |
Dec 15, 2023 | 2,032.60 | 2,043.40 | 2,018.30 | 2,021.10 | 2,021.10 | 261 |
Dec 14, 2023 | 2,024.70 | 2,040.10 | 2,024.30 | 2,030.20 | 2,030.20 | 236 |
Dec 13, 2023 | 1,978.50 | 2,024.80 | 1,975.00 | 1,982.30 | 1,982.30 | 2,252 |
Dec 12, 2023 | 1,984.20 | 1,994.20 | 1,977.80 | 1,977.80 | 1,977.80 | 95 |
Dec 11, 2023 | 2,004.10 | 2,004.20 | 1,977.20 | 1,978.00 | 1,978.00 | 651 |
Dec 8, 2023 | 2,031.70 | 2,033.10 | 1,995.00 | 1,998.30 | 1,998.30 | 449 |
Dec 7, 2023 | 2,029.20 | 2,034.90 | 2,024.00 | 2,029.90 | 2,029.90 | 67 |
Dec 6, 2023 | 2,019.90 | 2,035.80 | 2,019.00 | 2,030.50 | 2,030.50 | 417 |
Dec 5, 2023 | 2,035.10 | 2,037.00 | 2,010.20 | 2,018.50 | 2,018.50 | 289 |
Dec 4, 2023 | 2,075.30 | 2,130.20 | 2,021.00 | 2,024.10 | 2,024.10 | 1,071 |
Dec 1, 2023 | 2,038.30 | 2,073.20 | 2,036.00 | 2,071.00 | 2,071.00 | 614 |
Nov 30, 2023 | 2,046.10 | 2,047.10 | 2,033.10 | 2,038.10 | 2,038.10 | 2,506 |
Nov 29, 2023 | 2,041.70 | 2,052.10 | 2,036.00 | 2,047.10 | 2,047.10 | 15,290 |
Nov 28, 2023 | 2,040.60 | 2,042.70 | 2,039.70 | 2,039.70 | 2,039.70 | 174,665 |
Nov 27, 2023 | 2,011.70 | 2,011.80 | 2,011.70 | 2,011.80 | 2,011.80 | 228 |
Nov 24, 2023 | 1,991.90 | 2,002.20 | 1,991.50 | 2,002.20 | 2,002.20 | 63 |
Nov 23, 2023 | 1,991.90 | 1,991.90 | 1,991.50 | 1,991.50 | 1,991.50 | 6,075 |
Nov 22, 2023 | 1,999.10 | 1,999.40 | 1,991.00 | 1,991.40 | 1,991.40 | 6,075 |
Nov 21, 2023 | 1,990.70 | 2,005.50 | 1,988.50 | 1,999.30 | 1,999.30 | 16 |
Nov 20, 2023 | 1,978.70 | 1,979.40 | 1,969.70 | 1,977.70 | 1,977.70 | 182 |
Nov 17, 2023 | 1,982.50 | 1,984.00 | 1,979.80 | 1,981.60 | 1,981.60 | 32 |
Nov 16, 2023 | 1,965.30 | 1,983.90 | 1,964.60 | 1,983.90 | 1,983.90 | 39 |
Nov 15, 2023 | 1,962.80 | 1,962.80 | 1,960.00 | 1,960.10 | 1,960.10 | 6 |
Nov 14, 2023 | 1,965.80 | 1,965.80 | 1,961.80 | 1,961.80 | 1,961.80 | 2 |
Nov 13, 2023 | 1,939.90 | 1,947.20 | 1,934.00 | 1,945.50 | 1,945.50 | 191 |
Nov 10, 2023 | 1,959.60 | 1,959.60 | 1,932.60 | 1,932.60 | 1,932.60 | 375 |
Nov 9, 2023 | 1,951.70 | 1,964.20 | 1,945.30 | 1,964.20 | 1,964.20 | 10 |
Nov 8, 2023 | 1,967.80 | 1,967.80 | 1,947.70 | 1,951.50 | 1,951.50 | 43 |
Nov 7, 2023 | 1,966.50 | 1,966.80 | 1,960.70 | 1,966.80 | 1,966.80 | 20 |
Nov 6, 2023 | 1,981.60 | 1,981.60 | 1,977.40 | 1,981.60 | 1,981.60 | 130 |
Nov 3, 2023 | 1,989.00 | 1,991.50 | 1,989.00 | 1,991.50 | 1,991.50 | 12 |
Nov 2, 2023 | 1,989.10 | 1,990.30 | 1,979.50 | 1,985.60 | 1,985.60 | 39 |
Nov 1, 2023 | 1,990.50 | 1,990.50 | 1,977.80 | 1,978.80 | 1,978.80 | 41 |
Oct 31, 2023 | 1,996.50 | 2,001.00 | 1,983.70 | 1,985.20 | 1,985.20 | 84 |
Oct 30, 2023 | 2,004.10 | 2,004.10 | 1,992.50 | 1,996.20 | 1,996.20 | 157 |
Oct 27, 2023 | 1,988.60 | 1,988.60 | 1,988.60 | 1,988.60 | 1,988.60 | 372 |
Oct 26, 2023 | 1,988.20 | 1,988.20 | 1,980.40 | 1,987.20 | 1,987.20 | 521 |
Oct 25, 2023 | 1,971.20 | 1,985.30 | 1,971.20 | 1,984.10 | 1,984.10 | 97 |
Oct 24, 2023 | 1,970.30 | 1,975.00 | 1,970.30 | 1,975.00 | 1,975.00 | 10 |
Oct 23, 2023 | 1,976.20 | 1,978.90 | 1,972.90 | 1,976.30 | 1,976.30 | 127 |
Oct 20, 2023 | 1,981.10 | 1,988.60 | 1,980.40 | 1,982.50 | 1,982.50 | 557 |
Oct 19, 2023 | 1,950.10 | 1,977.70 | 1,945.70 | 1,968.40 | 1,968.40 | 1,945 |
Oct 18, 2023 | 1,935.00 | 1,957.90 | 1,935.00 | 1,955.30 | 1,955.30 | 67 |
Oct 17, 2023 | 1,914.30 | 1,925.80 | 1,914.30 | 1,922.70 | 1,922.70 | 103 |
Oct 16, 2023 | 1,910.40 | 1,921.10 | 1,910.30 | 1,921.10 | 1,921.10 | 53 |
Oct 13, 2023 | 1,877.50 | 1,930.10 | 1,877.50 | 1,927.40 | 1,927.40 | 43 |
Oct 12, 2023 | 1,874.70 | 1,881.20 | 1,867.00 | 1,869.30 | 1,869.30 | 46 |
Oct 11, 2023 | 1,869.50 | 1,874.60 | 1,869.10 | 1,872.80 | 1,872.80 | 65 |
Oct 10, 2023 | 1,857.00 | 1,861.40 | 1,852.80 | 1,861.00 | 1,861.00 | 236 |
Oct 9, 2023 | 1,842.50 | 1,861.50 | 1,842.50 | 1,849.50 | 1,849.50 | 232 |
Oct 6, 2023 | 1,819.00 | 1,831.80 | 1,809.40 | 1,830.20 | 1,830.20 | 390 |
Oct 5, 2023 | 1,826.30 | 1,826.30 | 1,815.60 | 1,816.60 | 1,816.60 | 393 |
Oct 4, 2023 | 1,821.80 | 1,828.20 | 1,816.40 | 1,818.50 | 1,818.50 | 357 |
Oct 3, 2023 | 1,825.00 | 1,830.90 | 1,816.80 | 1,824.60 | 1,824.60 | 310 |
Oct 2, 2023 | 1,844.10 | 1,845.90 | 1,826.70 | 1,830.00 | 1,830.00 | 2,309 |
Sep 29, 2023 | 1,864.30 | 1,872.30 | 1,846.00 | 1,848.10 | 1,848.10 | 1,605 |
Sep 28, 2023 | 1,875.50 | 1,878.20 | 1,856.70 | 1,860.40 | 1,860.40 | 4,654 |
Sep 27, 2023 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 12,251 |
Sep 26, 2023 | 1,905.00 | 1,905.10 | 1,900.40 | 1,900.40 | 1,900.40 | 161 |
Sep 25, 2023 | 1,916.60 | 1,916.60 | 1,916.60 | 1,916.60 | 1,916.60 | 114 |
Sep 22, 2023 | 1,925.40 | 1,925.40 | 1,925.40 | 1,925.40 | 1,925.40 | 1 |
Sep 21, 2023 | 1,924.00 | 1,924.00 | 1,919.20 | 1,919.20 | 1,919.20 | 9 |
Sep 20, 2023 | 1,945.60 | 1,945.60 | 1,929.20 | 1,945.60 | 1,945.60 | 119 |
Sep 19, 2023 | 1,934.00 | 1,934.00 | 1,932.00 | 1,932.00 | 1,932.00 | 6 |
Sep 18, 2023 | 1,928.20 | 1,931.50 | 1,926.40 | 1,931.50 | 1,931.50 | 19 |
Sep 15, 2023 | 1,923.50 | 1,927.30 | 1,923.50 | 1,923.70 | 1,923.70 | 8 |
Sep 14, 2023 | 1,903.00 | 1,910.00 | 1,903.00 | 1,910.00 | 1,910.00 | 169 |
Sep 13, 2023 | 1,910.30 | 1,914.60 | 1,908.90 | 1,909.10 | 1,909.10 | 15 |
Sep 12, 2023 | 1,920.80 | 1,920.80 | 1,911.30 | 1,911.30 | 1,911.30 | 365 |
Sep 11, 2023 | 1,923.00 | 1,928.30 | 1,921.80 | 1,923.30 | 1,923.30 | 50 |
Sep 8, 2023 | 1,924.00 | 1,924.70 | 1,918.40 | 1,918.40 | 1,918.40 | 105 |
Sep 7, 2023 | 1,917.60 | 1,921.50 | 1,917.50 | 1,917.50 | 1,917.50 | 41 |
Sep 6, 2023 | 1,924.10 | 1,925.30 | 1,916.30 | 1,918.10 | 1,918.10 | 24 |
Sep 5, 2023 | 1,934.40 | 1,934.40 | 1,924.70 | 1,926.20 | 1,926.20 | 113 |
Sep 1, 2023 | 1,950.00 | 1,950.00 | 1,936.60 | 1,939.80 | 1,939.80 | 167 |
Aug 31, 2023 | 1,944.40 | 1,944.40 | 1,938.20 | 1,938.20 | 1,938.20 | 491 |
Aug 30, 2023 | 1,936.00 | 1,946.40 | 1,934.60 | 1,944.30 | 1,944.30 | 396 |
Aug 29, 2023 | 1,917.90 | 1,936.50 | 1,916.90 | 1,936.50 | 1,936.50 | 1,674 |
Aug 28, 2023 | 1,915.50 | 1,921.50 | 1,915.50 | 1,917.90 | 1,917.90 | 99 |
Aug 25, 2023 | 1,919.80 | 1,919.80 | 1,911.10 | 1,911.10 | 1,911.10 | 195 |
Aug 24, 2023 | 1,920.00 | 1,920.80 | 1,918.20 | 1,918.20 | 1,918.20 | 337 |
Aug 23, 2023 | 1,909.60 | 1,918.50 | 1,909.60 | 1,918.50 | 1,918.50 | 547 |
Aug 22, 2023 | 1,894.60 | 1,896.80 | 1,892.80 | 1,896.40 | 1,896.40 | 46 |
Aug 21, 2023 | 1,893.60 | 1,893.60 | 1,893.30 | 1,893.30 | 1,893.30 | 876 |
Aug 18, 2023 | 1,891.80 | 1,891.80 | 1,886.10 | 1,886.10 | 1,886.10 | 19 |
Aug 17, 2023 | 1,893.70 | 1,902.40 | 1,884.00 | 1,884.10 | 1,884.10 | 245 |
Aug 16, 2023 | 1,904.50 | 1,904.50 | 1,890.30 | 1,896.10 | 1,896.10 | 22 |
Aug 15, 2023 | 1,906.00 | 1,907.70 | 1,895.00 | 1,902.50 | 1,902.50 | 73 |
Aug 14, 2023 | 1,909.30 | 1,912.60 | 1,903.30 | 1,910.60 | 1,910.60 | 46 |
Aug 11, 2023 | 1,913.00 | 1,916.60 | 1,911.80 | 1,912.90 | 1,912.90 | 57 |
Aug 10, 2023 | 1,921.10 | 1,927.80 | 1,911.40 | 1,914.40 | 1,914.40 | 178 |
Aug 9, 2023 | 1,925.40 | 1,928.80 | 1,913.70 | 1,915.40 | 1,915.40 | 451 |
Aug 8, 2023 | 1,931.70 | 1,933.20 | 1,923.00 | 1,924.10 | 1,924.10 | 555 |
Aug 7, 2023 | 1,941.00 | 1,941.00 | 1,929.80 | 1,933.50 | 1,933.50 | 376 |
Aug 4, 2023 | 1,934.90 | 1,945.00 | 1,920.00 | 1,939.60 | 1,939.60 | 290 |
Aug 3, 2023 | 1,934.20 | 1,936.50 | 1,928.00 | 1,932.00 | 1,932.00 | 773 |
Aug 2, 2023 | 1,948.40 | 1,953.60 | 1,933.20 | 1,937.40 | 1,937.40 | 652 |
Aug 1, 2023 | 1,964.90 | 1,965.40 | 1,940.70 | 1,940.70 | 1,940.70 | 688 |
Jul 31, 2023 | 1,959.20 | 1,971.60 | 1,950.00 | 1,970.50 | 1,970.50 | 1,025 |
Jul 28, 2023 | 1,945.50 | 1,962.20 | 1,944.20 | 1,960.40 | 1,960.40 | 23,155 |
Jul 27, 2023 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | 194,253 |
Jul 26, 2023 | 1,966.20 | 1,972.00 | 1,966.20 | 1,968.90 | 1,968.90 | 51 |
Jul 25, 2023 | 1,953.00 | 1,962.50 | 1,953.00 | 1,962.10 | 1,962.10 | 19 |
Jul 24, 2023 | 1,965.30 | 1,965.50 | 1,960.30 | 1,960.30 | 1,960.30 | 2 |
Jul 21, 2023 | 1,961.80 | 1,964.30 | 1,961.80 | 1,964.30 | 1,964.30 | 50 |
Jul 20, 2023 | 1,973.70 | 1,973.70 | 1,965.60 | 1,968.30 | 1,968.30 | 638 |
Jul 19, 2023 | 1,977.00 | 1,977.50 | 1,973.00 | 1,977.50 | 1,977.50 | 35 |
Jul 18, 2023 | 1,968.80 | 1,978.40 | 1,963.40 | 1,977.20 | 1,977.20 | 83 |
Jul 17, 2023 | 1,954.00 | 1,956.50 | 1,946.60 | 1,952.40 | 1,952.40 | 29 |
Jul 14, 2023 | 1,958.40 | 1,960.60 | 1,952.70 | 1,960.10 | 1,960.10 | 94 |
Jul 13, 2023 | 1,961.10 | 1,961.10 | 1,953.00 | 1,959.20 | 1,959.20 | 121 |
Jul 12, 2023 | 1,932.30 | 1,958.00 | 1,932.20 | 1,956.20 | 1,956.20 | 132 |
Jul 11, 2023 | 1,925.00 | 1,937.00 | 1,924.20 | 1,931.30 | 1,931.30 | 142 |
Jul 10, 2023 | 1,923.60 | 1,926.10 | 1,912.30 | 1,925.00 | 1,925.00 | 269 |
Jul 7, 2023 | 1,913.40 | 1,934.10 | 1,913.40 | 1,926.20 | 1,926.20 | 61 |
Jul 6, 2023 | 1,909.30 | 1,910.20 | 1,903.20 | 1,908.70 | 1,908.70 | 81 |
Jul 5, 2023 | 1,923.50 | 1,933.90 | 1,914.70 | 1,919.60 | 1,919.60 | 193 |
Jul 3, 2023 | 1,917.90 | 1,929.50 | 1,917.90 | 1,921.70 | 1,921.70 | 41 |
Jun 30, 2023 | 1,908.60 | 1,921.10 | 1,900.60 | 1,921.10 | 1,921.10 | 445 |
Jun 29, 2023 | 1,909.90 | 1,909.90 | 1,892.50 | 1,909.20 | 1,909.20 | 289 |
Jun 28, 2023 | 1,912.30 | 1,912.30 | 1,912.30 | 1,912.30 | 1,912.30 | 628 |
Jun 27, 2023 | 1,927.00 | 1,929.40 | 1,914.00 | 1,914.00 | 1,914.00 | 49 |
Jun 26, 2023 | 1,922.90 | 1,928.50 | 1,922.50 | 1,923.70 | 1,923.70 | 71 |
Jun 23, 2023 | 1,918.70 | 1,932.50 | 1,918.70 | 1,919.10 | 1,919.10 | 105 |
Jun 22, 2023 | 1,920.00 | 1,921.00 | 1,912.10 | 1,912.70 | 1,912.70 | 237 |
Jun 21, 2023 | 1,935.60 | 1,936.80 | 1,920.00 | 1,933.30 | 1,933.30 | 557 |
Jun 20, 2023 | 1,958.60 | 1,958.60 | 1,931.30 | 1,935.50 | 1,935.50 | 193 |
Jun 16, 2023 | 1,961.40 | 1,962.90 | 1,953.50 | 1,958.40 | 1,958.40 | 119 |
Jun 15, 2023 | 1,941.70 | 1,958.80 | 1,926.00 | 1,957.80 | 1,957.80 | 329 |
Jun 14, 2023 | 1,946.20 | 1,958.20 | 1,940.30 | 1,955.30 | 1,955.30 | 202 |
Jun 13, 2023 | 1,960.60 | 1,967.50 | 1,940.30 | 1,944.60 | 1,944.60 | 343 |
Jun 12, 2023 | 1,959.70 | 1,963.50 | 1,951.40 | 1,955.30 | 1,955.30 | 212 |
Jun 9, 2023 | 1,965.10 | 1,969.80 | 1,960.30 | 1,962.20 | 1,962.20 | 49 |
Jun 8, 2023 | 1,943.20 | 1,969.00 | 1,943.10 | 1,963.60 | 1,963.60 | 433 |
Jun 7, 2023 | 1,959.00 | 1,968.40 | 1,940.70 | 1,942.70 | 1,942.70 | 139 |
Jun 6, 2023 | 1,960.80 | 1,965.50 | 1,958.80 | 1,965.50 | 1,965.50 | 164 |
Jun 5, 2023 | 1,947.50 | 1,961.90 | 1,937.80 | 1,958.00 | 1,958.00 | 713 |
Jun 2, 2023 | 1,977.10 | 1,982.50 | 1,947.40 | 1,952.40 | 1,952.40 | 356 |
Jun 1, 2023 | 1,963.20 | 1,983.00 | 1,954.30 | 1,978.00 | 1,978.00 | 750 |
May 31, 2023 | 1,958.20 | 1,973.00 | 1,953.00 | 1,963.90 | 1,963.90 | 5,959 |
May 30, 2023 | 1,942.70 | 1,962.60 | 1,931.00 | 1,958.00 | 1,958.00 | 37,838 |
May 26, 2023 | 1,948.20 | 1,948.40 | 1,944.10 | 1,944.10 | 1,944.10 | 166,036 |
May 25, 2023 | 1,943.10 | 1,943.10 | 1,943.10 | 1,943.10 | 1,943.10 | 1 |
May 24, 2023 | 1,975.40 | 1,975.40 | 1,962.80 | 1,962.80 | 1,962.80 | 189 |
May 23, 2023 | 1,972.40 | 1,972.40 | 1,972.40 | 1,972.40 | 1,972.40 | 1 |
May 22, 2023 | 1,980.50 | 1,980.50 | 1,974.80 | 1,974.80 | 1,974.80 | 8 |
May 19, 2023 | 1,960.00 | 1,978.70 | 1,960.00 | 1,978.70 | 1,978.70 | 106 |
May 18, 2023 | 1,956.50 | 1,956.80 | 1,956.50 | 1,956.50 | 1,956.50 | 23 |
May 17, 2023 | 1,983.60 | 1,983.60 | 1,980.70 | 1,980.70 | 1,980.70 | 13 |
May 16, 2023 | 1,988.40 | 1,988.40 | 1,988.40 | 1,988.40 | 1,988.40 | 49 |
May 15, 2023 | 2,013.80 | 2,018.00 | 2,013.80 | 2,018.00 | 2,018.00 | 3 |
May 12, 2023 | 2,014.50 | 2,014.50 | 2,014.50 | 2,014.50 | 2,014.50 | 115 |
May 11, 2023 | 2,034.10 | 2,038.30 | 2,014.00 | 2,014.70 | 2,014.70 | 90 |
May 10, 2023 | 2,032.30 | 2,044.30 | 2,029.50 | 2,030.50 | 2,030.50 | 248 |
May 9, 2023 | 2,026.60 | 2,037.30 | 2,025.90 | 2,036.20 | 2,036.20 | 241 |
May 8, 2023 | 2,022.50 | 2,026.30 | 2,022.50 | 2,026.30 | 2,026.30 | 3 |
May 5, 2023 | 2,046.40 | 2,046.40 | 2,004.30 | 2,017.40 | 2,017.40 | 59 |