CME - Delayed Quote • JPY
Euro/Japanese Yen Futures,Jun-2 (RY=F)
As of May 17 at 4:58 PM EDT. Market Open.
Currency in JPY
| 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 | 168.27 | 168.76 | 168.24 | 168.63 | 168.63 | 1,740 |
| May 16, 2024 | 167.91 | 168.33 | 166.79 | 168.29 | 168.29 | 2,715 |
| May 15, 2024 | 168.57 | 168.76 | 167.48 | 167.88 | 167.88 | 2,668 |
| May 14, 2024 | 167.89 | 168.72 | 167.87 | 168.62 | 168.62 | 1,563 |
| May 13, 2024 | 167.14 | 167.98 | 166.85 | 167.88 | 167.88 | 989 |
| May 10, 2024 | 166.94 | 167.28 | 166.75 | 167.23 | 167.23 | 1,506 |
| May 9, 2024 | 166.50 | 167.05 | 166.05 | 166.90 | 166.90 | 1,417 |
| May 8, 2024 | 165.52 | 166.58 | 165.52 | 166.46 | 166.46 | 2,130 |
| May 7, 2024 | 164.98 | 165.80 | 164.90 | 165.61 | 165.61 | 1,854 |
| May 6, 2024 | 163.78 | 165.21 | 163.77 | 165.05 | 165.05 | 927 |
| May 3, 2024 | 164.08 | 164.10 | 163.25 | 163.89 | 163.89 | 2,425 |
| May 2, 2024 | 164.77 | 166.56 | 163.46 | 163.49 | 163.49 | 3,126 |
| May 1, 2024 | 167.45 | 167.84 | 163.28 | 167.76 | 167.76 | 4,784 |
| Apr 30, 2024 | 166.62 | 167.79 | 166.42 | 167.46 | 167.46 | 2,076 |
| Apr 29, 2024 | 168.08 | 170.70 | 164.74 | 166.19 | 166.19 | 7,945 |
| Apr 26, 2024 | 166.07 | 168.42 | 165.59 | 167.93 | 167.93 | 4,168 |
| Apr 25, 2024 | 165.19 | 166.14 | 165.02 | 165.98 | 165.98 | 1,933 |
| Apr 24, 2024 | 164.67 | 165.22 | 164.39 | 165.02 | 165.02 | 1,182 |
| Apr 23, 2024 | 163.86 | 164.71 | 163.63 | 164.63 | 164.63 | 2,288 |
| Apr 22, 2024 | 163.72 | 164.02 | 163.39 | 163.97 | 163.97 | 1,171 |
| Apr 19, 2024 | 163.45 | 163.95 | 162.02 | 163.57 | 163.57 | 2,813 |
| Apr 18, 2024 | 163.83 | 163.94 | 163.30 | 163.51 | 163.51 | 1,141 |
| Apr 17, 2024 | 163.14 | 163.68 | 162.85 | 163.56 | 163.56 | 2,021 |
| Apr 16, 2024 | 162.78 | 163.54 | 162.56 | 163.27 | 163.27 | 2,517 |
| Apr 15, 2024 | 161.84 | 163.25 | 161.82 | 162.68 | 162.68 | 2,775 |
| Apr 12, 2024 | 163.19 | 163.26 | 161.10 | 161.84 | 161.84 | 2,997 |
| Apr 11, 2024 | 163.05 | 163.48 | 162.77 | 163.16 | 163.16 | 1,400 |
| Apr 10, 2024 | 163.54 | 163.80 | 162.66 | 162.97 | 162.97 | 1,794 |
| Apr 9, 2024 | 163.57 | 163.89 | 163.29 | 163.40 | 163.40 | 1,216 |
| Apr 8, 2024 | 163.04 | 163.62 | 162.92 | 163.50 | 163.50 | 984 |
| Apr 5, 2024 | 162.70 | 163.13 | 162.22 | 162.90 | 162.90 | 1,468 |
| Apr 4, 2024 | 162.97 | 163.59 | 162.49 | 162.75 | 162.75 | 2,229 |
| Apr 3, 2024 | 161.91 | 163.01 | 161.71 | 162.95 | 162.95 | 1,771 |
| Apr 2, 2024 | 161.50 | 161.95 | 161.19 | 161.79 | 161.79 | 1,414 |
| Apr 1, 2024 | 161.88 | 162.00 | 161.40 | 161.43 | 161.43 | 1,060 |
| Mar 28, 2024 | 162.28 | 162.45 | 161.75 | 161.87 | 161.87 | 2,909 |
| Mar 27, 2024 | 162.63 | 162.99 | 162.03 | 162.29 | 162.29 | 2,166 |
| Mar 26, 2024 | 162.58 | 162.87 | 162.45 | 162.63 | 162.63 | 1,267 |
| Mar 25, 2024 | 162.14 | 162.67 | 161.80 | 162.59 | 162.59 | 1,855 |
| Mar 22, 2024 | 163.10 | 163.21 | 161.93 | 162.08 | 162.08 | 2,369 |
| Mar 21, 2024 | 163.58 | 163.73 | 162.82 | 163.17 | 163.17 | 2,143 |
| Mar 20, 2024 | 162.25 | 163.68 | 162.25 | 162.94 | 162.94 | 2,876 |
| Mar 19, 2024 | 160.50 | 162.36 | 160.40 | 162.31 | 162.31 | 3,952 |
| Mar 18, 2024 | 162.19 | 162.52 | 162.19 | 162.52 | 162.52 | 1,832 |
| Mar 15, 2024 | 161.28 | 162.28 | 161.13 | 162.28 | 162.28 | 2,393 |
| Mar 14, 2024 | 161.64 | 161.83 | 161.10 | 161.37 | 161.37 | 5,920 |
| Mar 13, 2024 | 161.21 | 161.82 | 160.82 | 161.70 | 161.70 | 18,539 |
| Mar 12, 2024 | 160.40 | 161.49 | 160.22 | 161.21 | 161.21 | 12,997 |
| Mar 11, 2024 | 160.68 | 160.76 | 160.09 | 160.38 | 160.38 | 3,515 |
| Mar 8, 2024 | 161.83 | 161.98 | 160.47 | 160.74 | 160.74 | 2,561 |
| Mar 7, 2024 | 162.54 | 162.60 | 160.37 | 161.83 | 161.83 | 3,801 |
| Mar 6, 2024 | 162.56 | 162.72 | 161.98 | 162.49 | 162.49 | 1,861 |
| Mar 5, 2024 | 163.08 | 163.14 | 162.38 | 162.47 | 162.47 | 1,877 |
| Mar 4, 2024 | 162.43 | 163.23 | 162.26 | 163.15 | 163.15 | 3,311 |
| Mar 1, 2024 | 161.77 | 162.64 | 161.73 | 162.43 | 162.43 | 2,871 |
| Feb 29, 2024 | 162.95 | 162.97 | 161.38 | 161.67 | 161.67 | 3,804 |
| Feb 28, 2024 | 162.83 | 163.03 | 162.39 | 162.88 | 162.88 | 1,120 |
| Feb 27, 2024 | 163.11 | 163.11 | 162.55 | 162.86 | 162.86 | 1,465 |
| Feb 26, 2024 | 162.11 | 163.31 | 162.10 | 163.12 | 163.12 | 1,319 |
| Feb 23, 2024 | 162.47 | 162.78 | 162.28 | 162.41 | 162.41 | 1,305 |
| Feb 22, 2024 | 162.21 | 163.03 | 162.17 | 162.51 | 162.51 | 1,791 |
| Feb 21, 2024 | 161.69 | 162.18 | 161.52 | 162.05 | 162.05 | 1,519 |
| Feb 20, 2024 | 161.27 | 161.85 | 160.96 | 161.61 | 161.61 | 2,418 |
| Feb 16, 2024 | 160.93 | 161.37 | 160.92 | 161.34 | 161.34 | 1,088 |
| Feb 15, 2024 | 160.90 | 161.08 | 160.40 | 160.93 | 160.93 | 1,866 |
| Feb 14, 2024 | 160.76 | 160.96 | 160.34 | 160.89 | 160.89 | 1,650 |
| Feb 13, 2024 | 160.19 | 160.97 | 160.13 | 160.80 | 160.80 | 1,491 |
| Feb 12, 2024 | 160.33 | 160.44 | 159.74 | 160.24 | 160.24 | 859 |
| Feb 9, 2024 | 160.23 | 160.59 | 160.13 | 160.39 | 160.39 | 1,487 |
| Feb 8, 2024 | 158.84 | 160.32 | 158.83 | 160.29 | 160.29 | 1,812 |
| Feb 7, 2024 | 158.29 | 158.99 | 158.17 | 158.81 | 158.81 | 1,641 |
| Feb 6, 2024 | 158.93 | 159.10 | 158.23 | 158.29 | 158.29 | 975 |
| Feb 5, 2024 | 159.36 | 159.49 | 158.61 | 158.97 | 158.97 | 1,668 |
| Feb 2, 2024 | 158.41 | 159.44 | 158.26 | 159.29 | 159.29 | 2,181 |
| Feb 1, 2024 | 158.03 | 158.37 | 157.27 | 158.20 | 158.20 | 2,318 |
| Jan 31, 2024 | 159.17 | 159.40 | 157.70 | 157.78 | 157.78 | 4,085 |
| Jan 30, 2024 | 158.89 | 159.44 | 158.34 | 159.19 | 159.19 | 2,135 |
| Jan 29, 2024 | 159.78 | 159.86 | 158.52 | 158.83 | 158.83 | 3,032 |
| Jan 26, 2024 | 159.17 | 160.00 | 158.93 | 159.88 | 159.88 | 1,530 |
| Jan 25, 2024 | 159.59 | 159.97 | 158.76 | 159.25 | 159.25 | 2,771 |
| Jan 24, 2024 | 160.07 | 160.07 | 158.99 | 159.67 | 159.67 | 2,026 |
| Jan 23, 2024 | 160.04 | 160.68 | 159.41 | 159.90 | 159.90 | 2,136 |
| Jan 22, 2024 | 160.47 | 160.47 | 159.72 | 160.07 | 160.07 | 1,738 |
| Jan 19, 2024 | 160.03 | 160.79 | 159.75 | 160.35 | 160.35 | 2,670 |
| Jan 18, 2024 | 160.09 | 160.27 | 159.59 | 159.91 | 159.91 | 2,498 |
| Jan 17, 2024 | 158.94 | 160.12 | 158.88 | 160.09 | 160.09 | 1,964 |
| Jan 16, 2024 | 157.55 | 158.98 | 157.53 | 158.97 | 158.97 | 2,918 |
| Jan 12, 2024 | 158.27 | 158.37 | 157.36 | 157.53 | 157.53 | 2,428 |
| Jan 11, 2024 | 158.64 | 158.99 | 158.05 | 158.57 | 158.57 | 2,750 |
| Jan 10, 2024 | 156.62 | 158.69 | 156.53 | 158.56 | 158.56 | 3,880 |
| Jan 9, 2024 | 156.58 | 156.70 | 155.95 | 156.65 | 156.65 | 1,508 |
| Jan 8, 2024 | 156.94 | 157.14 | 156.40 | 156.67 | 156.67 | 1,936 |
| Jan 5, 2024 | 157.01 | 157.68 | 156.75 | 157.05 | 157.05 | 2,230 |
| Jan 4, 2024 | 155.10 | 157.25 | 154.80 | 156.98 | 156.98 | 3,340 |
| Jan 3, 2024 | 154.13 | 155.41 | 154.01 | 155.01 | 155.01 | 1,526 |
| Jan 2, 2024 | 154.12 | 154.95 | 153.71 | 154.02 | 154.02 | 1,124 |
| Dec 29, 2023 | 154.99 | 155.58 | 154.28 | 154.33 | 154.33 | 1,116 |
| Dec 28, 2023 | 155.91 | 156.05 | 154.45 | 155.14 | 155.14 | 1,954 |
| Dec 27, 2023 | 155.69 | 156.82 | 155.63 | 155.96 | 155.96 | 1,414 |
| Dec 26, 2023 | 155.27 | 155.82 | 155.04 | 155.82 | 155.82 | 293 |
| Dec 22, 2023 | 154.87 | 155.43 | 154.63 | 155.37 | 155.37 | 1,249 |
| Dec 21, 2023 | 155.41 | 155.50 | 154.58 | 154.86 | 154.86 | 1,357 |
| Dec 20, 2023 | 156.27 | 156.44 | 155.13 | 155.74 | 155.74 | 1,652 |
| Dec 19, 2023 | 154.17 | 156.88 | 153.79 | 156.27 | 156.27 | 2,622 |
| Dec 18, 2023 | 155.55 | 156.12 | 155.49 | 156.12 | 156.12 | 1,711 |
| Dec 15, 2023 | 156.21 | 156.38 | 154.59 | 154.95 | 154.95 | 593 |
| Dec 14, 2023 | 155.09 | 156.03 | 153.95 | 155.96 | 155.96 | 7,570 |
| Dec 13, 2023 | 156.90 | 157.30 | 155.29 | 155.75 | 155.75 | 16,357 |
| Dec 12, 2023 | 157.18 | 157.21 | 156.47 | 156.98 | 156.98 | 5,780 |
| Dec 11, 2023 | 155.97 | 157.55 | 155.78 | 157.16 | 157.16 | 8,785 |
| Dec 8, 2023 | 155.49 | 155.93 | 153.83 | 155.81 | 155.81 | 3,985 |
| Dec 7, 2023 | 158.38 | 158.41 | 152.98 | 154.73 | 154.73 | 7,991 |
| Dec 6, 2023 | 158.58 | 158.90 | 158.18 | 158.45 | 158.45 | 1,412 |
| Dec 5, 2023 | 159.19 | 159.47 | 158.38 | 158.56 | 158.56 | 2,095 |
| Dec 4, 2023 | 159.34 | 159.58 | 158.47 | 159.24 | 159.24 | 2,174 |
| Dec 1, 2023 | 161.10 | 161.46 | 159.37 | 159.39 | 159.39 | 2,277 |
| Nov 30, 2023 | 161.12 | 161.62 | 160.31 | 161.11 | 161.11 | 1,881 |
| Nov 29, 2023 | 161.72 | 161.88 | 161.15 | 161.37 | 161.37 | 1,853 |
| Nov 28, 2023 | 162.26 | 162.51 | 161.57 | 161.67 | 161.67 | 1,352 |
| Nov 27, 2023 | 163.22 | 163.23 | 162.16 | 162.43 | 162.43 | 1,241 |
| Nov 24, 2023 | 162.32 | 163.20 | 162.12 | 163.18 | 163.18 | 909 |
| Nov 23, 2023 | 162.32 | 162.76 | 162.12 | 162.71 | 162.71 | 1,627 |
| Nov 22, 2023 | 161.38 | 162.51 | 161.21 | 162.40 | 162.40 | 1,627 |
| Nov 21, 2023 | 161.77 | 161.91 | 160.79 | 161.42 | 161.42 | 1,845 |
| Nov 20, 2023 | 162.76 | 163.01 | 161.26 | 161.82 | 161.82 | 1,718 |
| Nov 17, 2023 | 162.98 | 163.02 | 161.61 | 162.57 | 162.57 | 1,736 |
| Nov 16, 2023 | 163.54 | 163.72 | 162.69 | 162.93 | 162.93 | 2,198 |
| Nov 15, 2023 | 163.01 | 163.58 | 162.45 | 163.56 | 163.56 | 3,566 |
| Nov 14, 2023 | 161.62 | 163.17 | 161.60 | 162.96 | 162.96 | 2,918 |
| Nov 13, 2023 | 161.26 | 161.70 | 160.89 | 161.58 | 161.58 | 2,518 |
| Nov 10, 2023 | 160.77 | 161.27 | 160.69 | 161.23 | 161.23 | 2,841 |
| Nov 9, 2023 | 160.89 | 161.09 | 160.69 | 160.73 | 160.73 | 1,299 |
| Nov 8, 2023 | 160.14 | 160.97 | 159.96 | 160.89 | 160.89 | 1,175 |
| Nov 7, 2023 | 160.06 | 160.24 | 159.71 | 160.15 | 160.15 | 1,163 |
| Nov 6, 2023 | 159.43 | 160.19 | 159.43 | 160.06 | 160.06 | 1,074 |
| Nov 3, 2023 | 158.96 | 159.58 | 158.82 | 159.49 | 159.49 | 1,379 |
| Nov 2, 2023 | 158.74 | 159.27 | 158.35 | 159.03 | 159.03 | 1,998 |
| Nov 1, 2023 | 159.53 | 159.58 | 158.26 | 158.37 | 158.37 | 1,434 |
| Oct 31, 2023 | 157.34 | 159.89 | 157.34 | 159.52 | 159.52 | 4,713 |
| Oct 30, 2023 | 157.16 | 158.00 | 156.78 | 157.27 | 157.27 | 2,491 |
| Oct 27, 2023 | 157.91 | 157.95 | 156.99 | 157.06 | 157.06 | 1,328 |
| Oct 26, 2023 | 157.70 | 157.93 | 157.01 | 157.84 | 157.84 | 2,250 |
| Oct 25, 2023 | 157.74 | 157.90 | 157.40 | 157.51 | 157.51 | 966 |
| Oct 24, 2023 | 158.72 | 158.94 | 157.53 | 157.71 | 157.71 | 1,618 |
| Oct 23, 2023 | 157.68 | 158.69 | 157.50 | 158.60 | 158.60 | 1,192 |
| Oct 20, 2023 | 157.48 | 157.88 | 157.28 | 157.67 | 157.67 | 1,286 |
| Oct 19, 2023 | 156.78 | 157.83 | 156.67 | 157.48 | 157.48 | 2,651 |
| Oct 18, 2023 | 157.30 | 157.38 | 156.56 | 156.80 | 156.80 | 2,421 |
| Oct 17, 2023 | 156.79 | 157.48 | 155.72 | 157.16 | 157.16 | 2,313 |
| Oct 16, 2023 | 156.11 | 156.81 | 156.03 | 156.64 | 156.64 | 987 |
| Oct 13, 2023 | 156.51 | 156.85 | 155.88 | 155.97 | 155.97 | 1,518 |
| Oct 12, 2023 | 157.16 | 157.38 | 156.44 | 156.52 | 156.52 | 1,816 |
| Oct 11, 2023 | 156.39 | 157.20 | 156.30 | 157.06 | 157.06 | 1,809 |
| Oct 10, 2023 | 155.69 | 156.66 | 155.50 | 156.37 | 156.37 | 2,084 |
| Oct 9, 2023 | 156.11 | 156.36 | 155.23 | 155.54 | 155.54 | 2,170 |
| Oct 6, 2023 | 155.37 | 156.96 | 155.25 | 156.91 | 156.91 | 3,061 |
| Oct 5, 2023 | 155.30 | 155.44 | 154.80 | 155.26 | 155.26 | 1,581 |
| Oct 4, 2023 | 154.56 | 155.37 | 154.48 | 155.17 | 155.17 | 2,261 |
| Oct 3, 2023 | 155.63 | 155.81 | 152.97 | 154.56 | 154.56 | 4,550 |
| Oct 2, 2023 | 156.61 | 157.03 | 155.58 | 155.70 | 155.70 | 2,049 |
| Sep 29, 2023 | 156.25 | 156.90 | 155.96 | 156.58 | 156.58 | 2,859 |
| Sep 28, 2023 | 155.64 | 156.41 | 155.28 | 156.06 | 156.06 | 1,837 |
| Sep 27, 2023 | 156.03 | 156.08 | 155.45 | 155.66 | 155.66 | 1,817 |
| Sep 26, 2023 | 156.12 | 156.38 | 155.82 | 155.99 | 155.99 | 1,526 |
| Sep 25, 2023 | 156.44 | 156.59 | 155.96 | 156.04 | 156.04 | 1,175 |
| Sep 22, 2023 | 155.81 | 156.72 | 155.67 | 156.43 | 156.43 | 2,062 |
| Sep 21, 2023 | 156.47 | 156.47 | 155.48 | 155.72 | 155.72 | 2,687 |
| Sep 20, 2023 | 156.19 | 156.78 | 156.16 | 156.53 | 156.53 | 1,851 |
| Sep 19, 2023 | 156.13 | 156.61 | 156.10 | 156.21 | 156.21 | 686 |
| Sep 18, 2023 | 157.47 | 157.55 | 157.46 | 157.55 | 157.55 | 691 |
| Sep 15, 2023 | 157.15 | 157.77 | 157.06 | 157.63 | 157.63 | 1,722 |
| Sep 14, 2023 | 158.15 | 158.41 | 156.63 | 156.79 | 156.79 | 8,264 |
| Sep 13, 2023 | 158.17 | 158.52 | 157.84 | 158.16 | 158.16 | 21,549 |
| Sep 12, 2023 | 157.43 | 158.16 | 157.08 | 157.77 | 157.77 | 8,310 |
| Sep 11, 2023 | 157.70 | 157.70 | 156.46 | 157.34 | 157.34 | 3,939 |
| Sep 8, 2023 | 157.39 | 158.24 | 156.88 | 157.99 | 157.99 | 2,258 |
| Sep 7, 2023 | 158.15 | 158.35 | 157.19 | 157.23 | 157.23 | 1,362 |
| Sep 6, 2023 | 158.12 | 158.24 | 157.63 | 158.20 | 158.20 | 2,477 |
| Sep 5, 2023 | 157.32 | 158.26 | 157.18 | 158.21 | 158.21 | 1,798 |
| Sep 1, 2023 | 157.46 | 157.69 | 156.79 | 157.28 | 157.28 | 1,687 |
| Aug 31, 2023 | 159.48 | 159.48 | 157.37 | 157.47 | 157.47 | 1,758 |
| Aug 30, 2023 | 158.36 | 159.43 | 158.23 | 159.35 | 159.35 | 1,814 |
| Aug 29, 2023 | 158.21 | 158.76 | 157.92 | 158.20 | 158.20 | 1,421 |
| Aug 28, 2023 | 157.79 | 158.20 | 157.76 | 158.05 | 158.05 | 861 |
| Aug 25, 2023 | 157.29 | 157.81 | 156.84 | 157.77 | 157.77 | 1,048 |
| Aug 24, 2023 | 156.92 | 157.63 | 156.74 | 157.26 | 157.26 | 1,603 |
| Aug 23, 2023 | 157.75 | 157.90 | 156.43 | 156.77 | 156.77 | 2,257 |
| Aug 22, 2023 | 158.86 | 159.01 | 157.63 | 157.81 | 157.81 | 1,269 |
| Aug 21, 2023 | 157.60 | 158.89 | 157.34 | 158.76 | 158.76 | 1,143 |
| Aug 18, 2023 | 158.07 | 158.07 | 157.20 | 157.56 | 157.56 | 1,312 |
| Aug 17, 2023 | 158.66 | 158.77 | 157.76 | 158.17 | 158.17 | 701 |
| Aug 16, 2023 | 158.20 | 158.66 | 158.07 | 158.54 | 158.54 | 736 |
| Aug 15, 2023 | 158.15 | 158.72 | 157.97 | 158.26 | 158.26 | 628 |
| Aug 14, 2023 | 158.05 | 158.22 | 157.61 | 158.07 | 158.07 | 604 |
| Aug 11, 2023 | 158.34 | 158.59 | 158.02 | 158.13 | 158.13 | 894 |
| Aug 10, 2023 | 157.13 | 158.57 | 157.08 | 158.45 | 158.45 | 1,960 |
| Aug 9, 2023 | 156.43 | 157.24 | 156.30 | 157.09 | 157.09 | 1,318 |
| Aug 8, 2023 | 156.05 | 157.02 | 155.70 | 156.45 | 156.45 | 1,562 |
| Aug 7, 2023 | 155.39 | 156.11 | 155.13 | 156.05 | 156.05 | 829 |
| Aug 4, 2023 | 155.36 | 155.86 | 155.20 | 155.45 | 155.45 | 1,074 |
| Aug 3, 2023 | 156.04 | 156.48 | 154.81 | 155.41 | 155.41 | 1,399 |
| Aug 2, 2023 | 156.43 | 156.72 | 155.45 | 155.99 | 155.99 | 1,509 |
| Aug 1, 2023 | 155.65 | 156.68 | 155.64 | 156.58 | 156.58 | 2,484 |
| Jul 31, 2023 | 154.62 | 156.44 | 154.32 | 155.67 | 155.67 | 1,617 |
| Jul 28, 2023 | 152.20 | 154.78 | 150.60 | 154.60 | 154.60 | 5,261 |
| Jul 27, 2023 | 154.61 | 155.33 | 151.37 | 152.06 | 152.06 | 3,430 |
| Jul 26, 2023 | 154.88 | 155.08 | 154.27 | 154.55 | 154.55 | 1,559 |
| Jul 25, 2023 | 155.61 | 155.96 | 154.72 | 154.86 | 154.86 | 1,176 |
| Jul 24, 2023 | 156.86 | 157.06 | 155.32 | 155.66 | 155.66 | 1,941 |
| Jul 21, 2023 | 154.99 | 157.10 | 154.66 | 156.82 | 156.82 | 3,475 |
| Jul 20, 2023 | 155.43 | 155.67 | 154.91 | 155.05 | 155.05 | 1,393 |
| Jul 19, 2023 | 154.85 | 156.17 | 154.81 | 155.39 | 155.39 | 2,733 |
| Jul 18, 2023 | 154.75 | 155.08 | 153.89 | 154.89 | 154.89 | 2,050 |
| Jul 17, 2023 | 154.75 | 155.29 | 154.10 | 154.85 | 154.85 | 1,255 |
| Jul 14, 2023 | 153.92 | 155.09 | 153.15 | 154.92 | 154.92 | 2,937 |
| Jul 13, 2023 | 153.07 | 154.09 | 152.86 | 153.85 | 153.85 | 2,058 |
| Jul 12, 2023 | 153.39 | 153.39 | 152.33 | 152.96 | 152.96 | 4,126 |
| Jul 11, 2023 | 154.40 | 154.51 | 153.07 | 153.37 | 153.37 | 1,229 |
| Jul 10, 2023 | 154.70 | 155.51 | 154.20 | 154.30 | 154.30 | 1,248 |
| Jul 7, 2023 | 155.75 | 155.83 | 154.25 | 154.73 | 154.73 | 1,750 |
| Jul 6, 2023 | 155.81 | 156.02 | 154.71 | 155.68 | 155.68 | 1,962 |
| Jul 5, 2023 | 156.59 | 156.59 | 155.56 | 155.79 | 155.79 | 1,622 |
| Jul 3, 2023 | 156.21 | 156.67 | 155.85 | 156.65 | 156.65 | 1,146 |
| Jun 30, 2023 | 156.02 | 156.58 | 155.46 | 156.19 | 156.19 | 1,101 |
| Jun 29, 2023 | 156.31 | 156.60 | 155.97 | 156.18 | 156.18 | 1,274 |
| Jun 28, 2023 | 156.52 | 156.64 | 155.91 | 156.28 | 156.28 | 1,402 |
| Jun 27, 2023 | 155.17 | 156.55 | 155.06 | 156.49 | 156.49 | 1,182 |
| Jun 26, 2023 | 155.28 | 155.34 | 154.39 | 155.20 | 155.20 | 2,142 |
| Jun 23, 2023 | 155.36 | 155.43 | 153.72 | 155.24 | 155.24 | 2,097 |
| Jun 22, 2023 | 154.46 | 155.53 | 154.28 | 155.38 | 155.38 | 928 |
| Jun 21, 2023 | 152.94 | 154.44 | 152.92 | 154.30 | 154.30 | 1,214 |
| Jun 20, 2023 | 153.68 | 153.91 | 152.62 | 152.91 | 152.91 | 2,293 |
| Jun 16, 2023 | 154.29 | 154.83 | 154.29 | 154.83 | 154.83 | 3,085 |
| Jun 15, 2023 | 152.15 | 153.64 | 152.15 | 153.64 | 153.64 | 2,266 |
| Jun 14, 2023 | 151.25 | 151.71 | 150.92 | 151.29 | 151.29 | 8,851 |
| Jun 13, 2023 | 149.99 | 151.29 | 149.99 | 151.29 | 151.29 | 15,017 |
| Jun 12, 2023 | 149.84 | 150.25 | 149.61 | 150.08 | 150.08 | 4,585 |
| Jun 9, 2023 | 149.68 | 150.31 | 149.55 | 149.74 | 149.74 | 5,145 |
| Jun 8, 2023 | 149.79 | 149.90 | 149.50 | 149.64 | 149.64 | 1,622 |
| Jun 7, 2023 | 149.17 | 149.84 | 148.47 | 149.80 | 149.80 | 1,230 |
| Jun 6, 2023 | 149.29 | 149.48 | 148.69 | 149.18 | 149.18 | 1,247 |
| Jun 5, 2023 | 149.75 | 149.95 | 149.03 | 149.41 | 149.41 | 897 |
| Jun 2, 2023 | 149.16 | 149.74 | 149.07 | 149.69 | 149.69 | 613 |
| Jun 1, 2023 | 148.68 | 149.46 | 148.46 | 149.21 | 149.21 | 844 |
| May 31, 2023 | 149.75 | 149.83 | 148.36 | 148.41 | 148.41 | 1,315 |
| May 30, 2023 | 150.61 | 150.81 | 149.49 | 149.67 | 149.67 | 1,760 |
| May 26, 2023 | 149.96 | 150.61 | 149.49 | 150.61 | 150.61 | 1,350 |
| May 25, 2023 | 149.56 | 149.93 | 148.80 | 149.77 | 149.77 | 699 |
| May 24, 2023 | 148.91 | 149.54 | 148.49 | 149.23 | 149.23 | 1,210 |
| May 23, 2023 | 149.43 | 149.67 | 148.75 | 148.87 | 148.87 | 556 |
| May 22, 2023 | 148.73 | 149.52 | 148.54 | 149.52 | 149.52 | 771 |
| May 19, 2023 | 148.99 | 149.34 | 148.29 | 148.84 | 148.84 | 1,130 |