CBOT - Delayed Quote • USX
KC HRW Wheat Futures,Jul-2024 (KE=F)
As of May 17 at 2:19 PM EDT. Market Open.
Currency in USX
| 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 17, 2024 | 673.25 | 685.50 | 660.25 | 660.75 | 660.75 | 24,845 |
| May 16, 2024 | 674.00 | 691.50 | 671.25 | 673.25 | 673.25 | 29,742 |
| May 15, 2024 | 684.00 | 706.75 | 674.00 | 675.00 | 675.00 | 33,686 |
| May 14, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 37,506 |
| May 13, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 6 |
| May 10, 2024 | 697.25 | 697.25 | 697.25 | 697.25 | 697.25 | 6 |
| May 9, 2024 | 675.00 | 675.75 | 675.00 | 675.75 | 675.75 | 6 |
| May 8, 2024 | 675.00 | 675.00 | 658.25 | 658.25 | 658.25 | 2 |
| May 7, 2024 | 677.00 | 677.00 | 670.00 | 673.75 | 673.75 | 4 |
| May 6, 2024 | 692.25 | 702.50 | 685.00 | 685.00 | 685.00 | 5 |
| May 3, 2024 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 4 |
| May 2, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 4 |
| May 1, 2024 | 619.50 | 628.00 | 617.00 | 625.50 | 625.50 | 31 |
| Apr 30, 2024 | 651.75 | 660.50 | 622.75 | 622.75 | 622.75 | 276 |
| Apr 29, 2024 | 642.75 | 656.25 | 640.00 | 643.75 | 643.75 | 5,156 |
| Apr 26, 2024 | 630.25 | 655.00 | 627.50 | 646.25 | 646.25 | 15,721 |
| Apr 25, 2024 | 622.50 | 635.25 | 621.00 | 632.00 | 632.00 | 10,341 |
| Apr 24, 2024 | 608.00 | 629.00 | 606.75 | 624.25 | 624.25 | 13,577 |
| Apr 23, 2024 | 598.25 | 611.50 | 598.25 | 608.75 | 608.75 | 15,674 |
| Apr 22, 2024 | 580.75 | 606.75 | 580.25 | 597.50 | 597.50 | 17,037 |
| Apr 19, 2024 | 576.25 | 592.25 | 574.75 | 581.50 | 581.50 | 21,986 |
| Apr 18, 2024 | 574.00 | 583.25 | 572.25 | 577.25 | 577.25 | 17,061 |
| Apr 17, 2024 | 586.75 | 589.25 | 572.25 | 572.75 | 572.75 | 16,310 |
| Apr 16, 2024 | 584.75 | 591.50 | 578.75 | 587.50 | 587.50 | 15,906 |
| Apr 15, 2024 | 589.25 | 590.75 | 578.25 | 584.00 | 584.00 | 15,088 |
| Apr 12, 2024 | 584.00 | 591.25 | 579.75 | 589.75 | 589.75 | 18,404 |
| Apr 11, 2024 | 592.75 | 597.25 | 581.50 | 583.25 | 583.25 | 36,363 |
| Apr 10, 2024 | 577.00 | 596.75 | 576.25 | 594.50 | 594.50 | 51,551 |
| Apr 9, 2024 | 585.00 | 585.00 | 571.00 | 577.25 | 577.25 | 37,138 |
| Apr 8, 2024 | 584.00 | 595.25 | 579.75 | 585.25 | 585.25 | 40,764 |
| Apr 5, 2024 | 577.50 | 591.25 | 575.00 | 582.25 | 582.25 | 38,149 |
| Apr 4, 2024 | 580.00 | 588.50 | 574.75 | 577.50 | 577.50 | 38,492 |
| Apr 3, 2024 | 565.25 | 582.00 | 560.50 | 580.50 | 580.50 | 35,707 |
| Apr 2, 2024 | 575.75 | 580.50 | 563.00 | 563.25 | 563.25 | 29,405 |
| Apr 1, 2024 | 585.25 | 587.75 | 564.25 | 575.50 | 575.50 | 26,031 |
| Mar 28, 2024 | 578.25 | 594.00 | 575.75 | 585.25 | 585.25 | 28,772 |
| Mar 27, 2024 | 577.25 | 580.75 | 572.25 | 578.25 | 578.25 | 23,530 |
| Mar 26, 2024 | 589.00 | 590.75 | 576.50 | 577.25 | 577.25 | 21,689 |
| Mar 25, 2024 | 592.75 | 601.75 | 584.75 | 589.50 | 589.50 | 30,949 |
| Mar 22, 2024 | 581.50 | 592.75 | 572.50 | 590.50 | 590.50 | 26,778 |
| Mar 21, 2024 | 581.25 | 588.00 | 574.75 | 581.75 | 581.75 | 22,152 |
| Mar 20, 2024 | 582.00 | 584.25 | 567.25 | 580.50 | 580.50 | 25,497 |
| Mar 19, 2024 | 574.75 | 587.50 | 571.50 | 582.75 | 582.75 | 27,032 |
| Mar 18, 2024 | 568.00 | 578.75 | 563.50 | 573.75 | 573.75 | 24,120 |
| Mar 15, 2024 | 575.50 | 577.50 | 561.00 | 566.25 | 566.25 | 25,364 |
| Mar 14, 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | 30,455 |
| Mar 13, 2024 | 618.25 | 618.25 | 613.50 | 613.50 | 613.50 | 3 |
| Mar 12, 2024 | 618.50 | 626.00 | 618.50 | 623.25 | 623.25 | 18 |
| Mar 11, 2024 | 607.00 | 618.50 | 607.00 | 618.50 | 618.50 | 2 |
| Mar 8, 2024 | 594.50 | 608.50 | 594.50 | 608.50 | 608.50 | 2 |
| Mar 7, 2024 | 594.75 | 594.75 | 594.00 | 594.75 | 594.75 | 5 |
| Mar 6, 2024 | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | - |
| Mar 5, 2024 | 591.50 | 591.50 | 591.50 | 591.50 | 591.50 | 8 |
| Mar 4, 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 127 |
| Mar 1, 2024 | 601.50 | 602.00 | 580.00 | 580.00 | 580.00 | 155 |
| Feb 29, 2024 | 602.25 | 603.00 | 588.25 | 602.75 | 602.75 | 301 |
| Feb 28, 2024 | 593.25 | 600.50 | 580.25 | 595.50 | 595.50 | 2,828 |
| Feb 27, 2024 | 584.00 | 597.25 | 583.50 | 593.50 | 593.50 | 8,364 |
| Feb 26, 2024 | 569.50 | 585.50 | 561.50 | 583.75 | 583.75 | 17,116 |
| Feb 23, 2024 | 574.25 | 579.00 | 565.25 | 568.75 | 568.75 | 13,828 |
| Feb 22, 2024 | 577.00 | 594.00 | 572.75 | 574.00 | 574.00 | 15,250 |
| Feb 21, 2024 | 585.00 | 586.25 | 573.75 | 577.25 | 577.25 | 18,994 |
| Feb 20, 2024 | 566.75 | 588.00 | 565.25 | 585.75 | 585.75 | 24,908 |
| Feb 16, 2024 | 575.75 | 576.50 | 563.00 | 567.25 | 567.25 | 21,545 |
| Feb 15, 2024 | 587.00 | 590.00 | 573.50 | 575.75 | 575.75 | 35,906 |
| Feb 14, 2024 | 595.00 | 595.50 | 579.25 | 587.75 | 587.75 | 30,316 |
| Feb 13, 2024 | 598.50 | 599.25 | 591.25 | 594.50 | 594.50 | 35,710 |
| Feb 12, 2024 | 601.50 | 605.75 | 595.50 | 598.75 | 598.75 | 35,830 |
| Feb 9, 2024 | 602.25 | 611.75 | 594.75 | 601.50 | 601.50 | 37,465 |
| Feb 8, 2024 | 617.25 | 619.00 | 597.25 | 601.00 | 601.00 | 38,122 |
| Feb 7, 2024 | 617.00 | 626.00 | 613.00 | 618.25 | 618.25 | 34,669 |
| Feb 6, 2024 | 614.00 | 622.25 | 611.75 | 618.50 | 618.50 | 20,808 |
| Feb 5, 2024 | 626.00 | 626.00 | 610.75 | 614.00 | 614.00 | 26,139 |
| Feb 2, 2024 | 620.00 | 634.50 | 618.50 | 625.00 | 625.00 | 30,407 |
| Feb 1, 2024 | 621.75 | 624.50 | 613.00 | 620.75 | 620.75 | 24,358 |
| Jan 31, 2024 | 629.75 | 630.00 | 617.00 | 622.00 | 622.00 | 28,755 |
| Jan 30, 2024 | 617.50 | 632.75 | 612.00 | 630.75 | 630.75 | 30,111 |
| Jan 29, 2024 | 625.50 | 626.75 | 607.25 | 618.25 | 618.25 | 25,051 |
| Jan 26, 2024 | 637.00 | 641.00 | 619.25 | 624.75 | 624.75 | 33,787 |
| Jan 25, 2024 | 624.00 | 637.75 | 624.00 | 637.00 | 637.00 | 40,437 |
| Jan 24, 2024 | 617.00 | 627.75 | 616.25 | 625.75 | 625.75 | 23,164 |
| Jan 23, 2024 | 608.00 | 624.75 | 604.50 | 617.50 | 617.50 | 31,254 |
| Jan 22, 2024 | 609.25 | 611.50 | 601.00 | 607.00 | 607.00 | 20,955 |
| Jan 19, 2024 | 605.00 | 617.25 | 604.00 | 608.00 | 608.00 | 21,442 |
| Jan 18, 2024 | 594.75 | 607.00 | 586.75 | 605.25 | 605.25 | 26,916 |
| Jan 17, 2024 | 602.25 | 609.00 | 593.00 | 594.00 | 594.00 | 21,650 |
| Jan 16, 2024 | 614.00 | 622.50 | 600.25 | 601.50 | 601.50 | 24,194 |
| Jan 12, 2024 | 616.75 | 622.50 | 607.00 | 615.25 | 615.25 | 31,593 |
| Jan 11, 2024 | 624.25 | 629.25 | 613.50 | 616.00 | 616.00 | 23,862 |
| Jan 10, 2024 | 627.00 | 627.00 | 618.25 | 624.50 | 624.50 | 22,999 |
| Jan 9, 2024 | 615.50 | 633.75 | 614.00 | 627.00 | 627.00 | 28,264 |
| Jan 8, 2024 | 628.25 | 629.75 | 609.25 | 615.25 | 615.25 | 29,208 |
| Jan 5, 2024 | 624.75 | 636.00 | 623.50 | 628.00 | 628.00 | 16,284 |
| Jan 4, 2024 | 621.50 | 627.25 | 611.50 | 625.75 | 625.75 | 20,095 |
| Jan 3, 2024 | 630.25 | 631.75 | 615.50 | 621.50 | 621.50 | 22,304 |
| Jan 2, 2024 | 640.50 | 642.00 | 626.25 | 629.00 | 629.00 | 21,682 |
| Dec 29, 2023 | 643.00 | 648.50 | 637.25 | 642.00 | 642.00 | 19,012 |
| Dec 28, 2023 | 634.25 | 647.00 | 633.25 | 643.75 | 643.75 | 19,169 |
| Dec 27, 2023 | 642.00 | 643.00 | 627.25 | 635.00 | 635.00 | 18,207 |
| Dec 26, 2023 | 622.50 | 647.50 | 620.25 | 642.75 | 642.75 | 18,877 |
| Dec 22, 2023 | 626.50 | 633.50 | 622.00 | 623.00 | 623.00 | 16,496 |
| Dec 21, 2023 | 626.50 | 632.75 | 619.25 | 626.75 | 626.75 | 19,574 |
| Dec 20, 2023 | 641.00 | 644.75 | 624.00 | 625.00 | 625.00 | 17,706 |
| Dec 19, 2023 | 629.00 | 643.25 | 623.00 | 641.50 | 641.50 | 21,855 |
| Dec 18, 2023 | 643.50 | 643.50 | 624.00 | 627.75 | 627.75 | 24,138 |
| Dec 15, 2023 | 636.00 | 643.50 | 631.25 | 642.75 | 642.75 | 21,849 |
| Dec 14, 2023 | 626.75 | 626.75 | 626.75 | 626.75 | 626.75 | 20,054 |
| Dec 13, 2023 | 638.75 | 638.75 | 626.75 | 626.75 | 626.75 | 2 |
| Dec 12, 2023 | 662.00 | 662.00 | 651.50 | 651.50 | 651.50 | 3 |
| Dec 11, 2023 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| Dec 8, 2023 | 656.25 | 669.00 | 653.25 | 655.75 | 655.75 | 13 |
| Dec 7, 2023 | 669.75 | 673.00 | 662.25 | 662.25 | 662.25 | 23 |
| Dec 6, 2023 | 658.25 | 666.75 | 650.75 | 650.75 | 650.75 | 20 |
| Dec 5, 2023 | 664.00 | 665.25 | 649.00 | 657.50 | 657.50 | 49 |
| Dec 4, 2023 | 644.75 | 657.00 | 644.75 | 656.25 | 656.25 | 107 |
| Dec 1, 2023 | 643.00 | 646.75 | 632.50 | 645.00 | 645.00 | 242 |
| Nov 30, 2023 | 635.25 | 645.00 | 631.25 | 643.25 | 643.25 | 501 |
| Nov 29, 2023 | 613.00 | 641.75 | 611.50 | 640.00 | 640.00 | 5,954 |
| Nov 28, 2023 | 590.50 | 615.00 | 587.50 | 613.00 | 613.00 | 10,893 |
| Nov 27, 2023 | 602.50 | 609.00 | 588.50 | 590.00 | 590.00 | 16,203 |
| Nov 24, 2023 | 612.50 | 612.50 | 599.25 | 602.00 | 602.00 | 9,348 |
| Nov 22, 2023 | 615.00 | 623.50 | 613.25 | 614.50 | 614.50 | 12,869 |
| Nov 21, 2023 | 611.00 | 620.25 | 607.50 | 615.75 | 615.75 | 16,539 |
| Nov 20, 2023 | 619.25 | 621.50 | 607.00 | 610.50 | 610.50 | 19,846 |
| Nov 17, 2023 | 627.75 | 629.75 | 613.75 | 618.00 | 618.00 | 18,896 |
| Nov 16, 2023 | 639.00 | 644.00 | 626.75 | 627.25 | 627.25 | 23,714 |
| Nov 15, 2023 | 639.25 | 649.00 | 634.25 | 639.75 | 639.75 | 25,848 |
| Nov 14, 2023 | 641.00 | 649.50 | 637.00 | 639.75 | 639.75 | 23,392 |
| Nov 13, 2023 | 641.75 | 643.50 | 631.50 | 641.50 | 641.50 | 25,817 |
| Nov 10, 2023 | 647.00 | 648.25 | 638.75 | 640.00 | 640.00 | 29,446 |
| Nov 9, 2023 | 652.25 | 654.25 | 641.50 | 647.25 | 647.25 | 31,356 |
| Nov 8, 2023 | 634.00 | 661.25 | 631.75 | 655.00 | 655.00 | 45,068 |
| Nov 7, 2023 | 644.75 | 645.50 | 629.75 | 632.50 | 632.50 | 32,803 |
| Nov 6, 2023 | 643.50 | 651.75 | 636.25 | 645.75 | 645.75 | 20,496 |
| Nov 3, 2023 | 640.00 | 647.50 | 638.50 | 643.50 | 643.50 | 14,979 |
| Nov 2, 2023 | 640.00 | 650.25 | 636.00 | 641.50 | 641.50 | 21,889 |
| Nov 1, 2023 | 630.25 | 641.00 | 626.00 | 640.00 | 640.00 | 27,532 |
| Oct 31, 2023 | 646.00 | 646.25 | 625.50 | 629.25 | 629.25 | 27,205 |
| Oct 30, 2023 | 644.00 | 652.75 | 632.25 | 645.00 | 645.00 | 27,867 |
| Oct 27, 2023 | 653.75 | 656.50 | 639.50 | 643.00 | 643.00 | 27,664 |
| Oct 26, 2023 | 649.00 | 659.25 | 644.00 | 654.75 | 654.75 | 24,663 |
| Oct 25, 2023 | 662.75 | 667.75 | 648.50 | 649.00 | 649.00 | 25,676 |
| Oct 24, 2023 | 670.25 | 671.25 | 657.00 | 663.00 | 663.00 | 16,594 |
| Oct 23, 2023 | 671.00 | 680.25 | 667.50 | 670.75 | 670.75 | 13,624 |
| Oct 20, 2023 | 676.25 | 687.75 | 667.50 | 670.00 | 670.00 | 17,812 |
| Oct 19, 2023 | 670.50 | 677.75 | 663.75 | 676.25 | 676.25 | 17,766 |
| Oct 18, 2023 | 668.50 | 678.00 | 667.50 | 670.50 | 670.50 | 16,747 |
| Oct 17, 2023 | 669.00 | 678.50 | 665.00 | 666.75 | 666.75 | 16,185 |
| Oct 16, 2023 | 668.50 | 674.00 | 662.50 | 668.75 | 668.75 | 16,227 |
| Oct 13, 2023 | 675.75 | 688.00 | 666.75 | 669.00 | 669.00 | 19,317 |
| Oct 12, 2023 | 668.00 | 678.25 | 655.25 | 675.00 | 675.00 | 30,877 |
| Oct 11, 2023 | 671.50 | 674.00 | 662.50 | 667.25 | 667.25 | 15,560 |
| Oct 10, 2023 | 685.75 | 686.75 | 668.00 | 671.25 | 671.25 | 16,554 |
| Oct 9, 2023 | 676.75 | 690.25 | 676.25 | 686.00 | 686.00 | 19,027 |
| Oct 6, 2023 | 686.25 | 692.50 | 672.00 | 673.75 | 673.75 | 18,714 |
| Oct 5, 2023 | 668.00 | 692.25 | 666.50 | 690.50 | 690.50 | 22,156 |
| Oct 4, 2023 | 680.50 | 686.00 | 665.25 | 666.50 | 666.50 | 21,476 |
| Oct 3, 2023 | 679.50 | 687.50 | 670.75 | 683.25 | 683.25 | 22,551 |
| Oct 2, 2023 | 664.25 | 682.75 | 663.75 | 676.75 | 676.75 | 25,697 |
| Sep 29, 2023 | 685.00 | 691.75 | 662.00 | 663.75 | 663.75 | 36,274 |
| Sep 28, 2023 | 694.00 | 696.50 | 681.00 | 685.00 | 685.00 | 22,501 |
| Sep 27, 2023 | 710.25 | 715.50 | 692.00 | 694.50 | 694.50 | 25,378 |
| Sep 26, 2023 | 715.00 | 721.75 | 707.00 | 710.50 | 710.50 | 15,192 |
| Sep 25, 2023 | 713.00 | 715.75 | 703.00 | 714.50 | 714.50 | 16,647 |
| Sep 22, 2023 | 710.50 | 717.75 | 707.00 | 711.25 | 711.25 | 17,449 |
| Sep 21, 2023 | 728.75 | 729.50 | 708.75 | 710.50 | 710.50 | 18,022 |
| Sep 20, 2023 | 730.50 | 741.00 | 722.00 | 729.00 | 729.00 | 18,047 |
| Sep 19, 2023 | 733.00 | 737.75 | 722.75 | 731.00 | 731.00 | 15,965 |
| Sep 18, 2023 | 744.50 | 744.50 | 725.00 | 735.00 | 735.00 | 17,522 |
| Sep 15, 2023 | 735.50 | 748.50 | 733.00 | 746.50 | 746.50 | 19,925 |
| Sep 14, 2023 | 710.50 | 711.00 | 710.50 | 711.00 | 711.00 | 20,360 |
| Sep 13, 2023 | 730.50 | 737.25 | 730.50 | 737.25 | 737.25 | 14 |
| Sep 12, 2023 | 705.00 | 723.25 | 704.00 | 723.25 | 723.25 | 17 |
| Sep 11, 2023 | 715.00 | 718.00 | 713.75 | 718.00 | 718.00 | 13 |
| Sep 8, 2023 | 734.75 | 736.50 | 725.00 | 725.00 | 725.00 | 55 |
| Sep 7, 2023 | 741.50 | 752.75 | 733.75 | 733.75 | 733.75 | 67 |
| Sep 6, 2023 | 723.75 | 746.50 | 723.75 | 746.50 | 746.50 | 55 |
| Sep 5, 2023 | 728.00 | 728.00 | 716.00 | 721.25 | 721.25 | 10 |
| Sep 1, 2023 | 726.25 | 746.00 | 720.50 | 720.50 | 720.50 | 319 |
| Aug 31, 2023 | 716.25 | 729.00 | 705.00 | 726.50 | 726.50 | 617 |
| Aug 30, 2023 | 715.00 | 722.50 | 706.25 | 719.25 | 719.25 | 3,652 |
| Aug 29, 2023 | 737.00 | 737.25 | 713.50 | 714.50 | 714.50 | 8,481 |
| Aug 28, 2023 | 755.00 | 759.00 | 736.25 | 737.50 | 737.50 | 12,656 |
| Aug 25, 2023 | 753.00 | 762.50 | 745.50 | 754.00 | 754.00 | 10,845 |
| Aug 24, 2023 | 754.50 | 756.50 | 746.25 | 753.00 | 753.00 | 7,932 |
| Aug 23, 2023 | 740.50 | 758.50 | 736.50 | 755.00 | 755.00 | 8,885 |
| Aug 22, 2023 | 740.00 | 749.50 | 735.25 | 740.00 | 740.00 | 8,818 |
| Aug 21, 2023 | 756.50 | 761.50 | 734.50 | 741.00 | 741.00 | 11,036 |
| Aug 18, 2023 | 734.00 | 755.50 | 733.75 | 753.50 | 753.50 | 10,038 |
| Aug 17, 2023 | 743.00 | 744.75 | 730.75 | 733.00 | 733.00 | 12,445 |
| Aug 16, 2023 | 737.25 | 747.25 | 730.25 | 743.00 | 743.00 | 12,636 |
| Aug 15, 2023 | 750.50 | 754.75 | 735.50 | 737.50 | 737.50 | 15,344 |
| Aug 14, 2023 | 758.75 | 761.00 | 732.75 | 750.50 | 750.50 | 19,666 |
| Aug 11, 2023 | 767.00 | 771.00 | 752.00 | 755.75 | 755.75 | 22,450 |
| Aug 10, 2023 | 762.00 | 774.50 | 761.00 | 767.00 | 767.00 | 22,848 |
| Aug 9, 2023 | 769.75 | 779.50 | 757.00 | 761.50 | 761.50 | 26,172 |
| Aug 8, 2023 | 769.00 | 776.25 | 757.75 | 770.50 | 770.50 | 27,911 |
| Aug 7, 2023 | 760.75 | 775.00 | 748.25 | 769.75 | 769.75 | 31,805 |
| Aug 4, 2023 | 770.25 | 785.00 | 752.00 | 752.50 | 752.50 | 27,795 |
| Aug 3, 2023 | 787.00 | 794.25 | 763.75 | 767.50 | 767.50 | 25,726 |
| Aug 2, 2023 | 804.00 | 829.50 | 774.25 | 787.00 | 787.00 | 32,751 |
| Aug 1, 2023 | 815.00 | 824.00 | 792.25 | 804.50 | 804.50 | 29,274 |
| Jul 31, 2023 | 857.50 | 858.00 | 807.00 | 812.75 | 812.75 | 34,171 |
| Jul 28, 2023 | 865.50 | 868.00 | 842.75 | 856.25 | 856.25 | 21,428 |
| Jul 27, 2023 | 865.00 | 887.50 | 858.50 | 866.50 | 866.50 | 25,039 |
| Jul 26, 2023 | 910.25 | 910.50 | 855.50 | 865.25 | 865.25 | 36,487 |
| Jul 25, 2023 | 915.50 | 929.75 | 891.75 | 912.75 | 912.75 | 32,198 |
| Jul 24, 2023 | 861.75 | 920.25 | 860.50 | 918.50 | 918.50 | 30,356 |
| Jul 21, 2023 | 872.00 | 878.00 | 842.00 | 860.25 | 860.25 | 24,207 |
| Jul 20, 2023 | 863.00 | 891.00 | 853.00 | 874.75 | 874.75 | 28,544 |
| Jul 19, 2023 | 826.75 | 887.25 | 821.25 | 866.75 | 866.75 | 39,743 |
| Jul 18, 2023 | 815.00 | 832.75 | 806.50 | 827.25 | 827.25 | 17,604 |
| Jul 17, 2023 | 829.00 | 847.50 | 811.00 | 815.25 | 815.25 | 22,675 |
| Jul 14, 2023 | 809.25 | 809.25 | 809.25 | 809.25 | 809.25 | 18,694 |
| Jul 13, 2023 | 808.50 | 814.00 | 804.00 | 807.25 | 807.25 | 16 |
| Jul 12, 2023 | 829.00 | 829.00 | 804.25 | 804.25 | 804.25 | 18 |
| Jul 11, 2023 | 826.00 | 826.50 | 818.25 | 818.25 | 818.25 | 20 |
| Jul 10, 2023 | 831.00 | 831.00 | 810.50 | 810.50 | 810.50 | 51 |
| Jul 7, 2023 | 837.00 | 837.00 | 817.50 | 817.50 | 817.50 | 33 |
| Jul 6, 2023 | 858.00 | 858.50 | 837.00 | 843.25 | 843.25 | 95 |
| Jul 5, 2023 | 825.00 | 857.00 | 825.00 | 849.25 | 849.25 | 109 |
| Jul 3, 2023 | 791.00 | 823.50 | 791.00 | 798.75 | 798.75 | 69 |
| Jun 30, 2023 | 794.50 | 828.50 | 793.75 | 801.25 | 801.25 | 280 |
| Jun 29, 2023 | 800.25 | 810.00 | 791.50 | 794.25 | 794.25 | 3,164 |
| Jun 28, 2023 | 835.50 | 839.50 | 798.50 | 800.75 | 800.75 | 6,008 |
| Jun 27, 2023 | 866.50 | 870.25 | 827.50 | 837.75 | 837.75 | 8,133 |
| Jun 26, 2023 | 859.00 | 888.00 | 852.25 | 866.50 | 866.50 | 9,899 |
| Jun 23, 2023 | 869.00 | 869.50 | 850.50 | 859.00 | 859.00 | 12,086 |
| Jun 22, 2023 | 869.00 | 891.25 | 865.75 | 871.00 | 871.00 | 17,751 |
| Jun 21, 2023 | 839.50 | 876.75 | 839.50 | 873.75 | 873.75 | 13,615 |
| Jun 20, 2023 | 839.75 | 848.00 | 829.00 | 836.00 | 836.00 | 14,954 |
| Jun 16, 2023 | 811.00 | 852.75 | 805.25 | 842.00 | 842.00 | 22,957 |
| Jun 15, 2023 | 785.00 | 813.50 | 784.00 | 812.75 | 812.75 | 17,982 |
| Jun 14, 2023 | 791.25 | 792.75 | 778.00 | 785.75 | 785.75 | 20,011 |
| Jun 13, 2023 | 797.00 | 805.00 | 785.00 | 791.75 | 791.75 | 26,079 |
| Jun 12, 2023 | 798.75 | 803.25 | 786.50 | 796.50 | 796.50 | 25,015 |
| Jun 9, 2023 | 803.75 | 804.75 | 785.25 | 797.75 | 797.75 | 32,616 |
| Jun 8, 2023 | 788.00 | 807.25 | 782.00 | 804.75 | 804.75 | 31,091 |
| Jun 7, 2023 | 819.50 | 823.50 | 785.75 | 788.00 | 788.00 | 36,124 |
| Jun 6, 2023 | 822.00 | 847.25 | 805.50 | 820.25 | 820.25 | 26,582 |
| Jun 5, 2023 | 812.75 | 830.75 | 810.50 | 822.25 | 822.25 | 21,221 |
| Jun 2, 2023 | 802.25 | 817.00 | 785.50 | 812.25 | 812.25 | 22,440 |
| Jun 1, 2023 | 791.00 | 812.75 | 789.25 | 802.50 | 802.50 | 29,707 |
| May 31, 2023 | 783.00 | 795.75 | 763.75 | 790.50 | 790.50 | 35,350 |
| May 30, 2023 | 818.25 | 819.00 | 778.50 | 783.75 | 783.75 | 33,832 |
| May 26, 2023 | 821.25 | 833.50 | 812.25 | 819.25 | 819.25 | 22,728 |
| May 25, 2023 | 813.00 | 831.25 | 802.75 | 818.00 | 818.00 | 30,903 |
| May 24, 2023 | 841.00 | 844.75 | 807.75 | 812.25 | 812.25 | 33,470 |
| May 23, 2023 | 825.50 | 849.50 | 812.75 | 841.50 | 841.50 | 29,090 |
| May 22, 2023 | 827.00 | 830.50 | 807.25 | 825.75 | 825.75 | 28,404 |
| May 19, 2023 | 855.75 | 864.75 | 821.25 | 824.25 | 824.25 | 33,296 |