CBOT - Delayed Quote • USD
U.S. Treasury Bond Futures,Jun- (ZB=F)
As of May 17 at 4:59 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 17, 2024 | 117.9380 | 118.0620 | 117.2190 | 117.3125 | 117.3125 | 263,561 |
May 16, 2024 | 118.2188 | 118.7188 | 117.7813 | 117.9063 | 117.9063 | 401,678 |
May 15, 2024 | 116.8750 | 118.2500 | 116.7500 | 118.0625 | 118.0625 | 541,507 |
May 14, 2024 | 116.2813 | 116.8750 | 115.6563 | 116.7813 | 116.7813 | 380,611 |
May 13, 2024 | 116.1250 | 116.6875 | 116.1250 | 116.3750 | 116.3750 | 290,881 |
May 10, 2024 | 116.6563 | 116.9063 | 115.9375 | 116.0625 | 116.0625 | 313,320 |
May 9, 2024 | 116.2500 | 116.8125 | 115.7500 | 116.7500 | 116.7500 | 480,244 |
May 8, 2024 | 116.7813 | 116.8750 | 116.1875 | 116.3438 | 116.3438 | 420,661 |
May 7, 2024 | 116.2500 | 117.2188 | 116.1250 | 116.6875 | 116.6875 | 458,632 |
May 6, 2024 | 115.8125 | 116.4063 | 115.7188 | 116.2188 | 116.2188 | 278,722 |
May 3, 2024 | 114.9063 | 116.5625 | 114.7813 | 115.9375 | 115.9375 | 531,975 |
May 2, 2024 | 114.5625 | 115.1563 | 114.0625 | 115.1250 | 115.1250 | 448,312 |
May 1, 2024 | 113.9375 | 115.1875 | 113.6875 | 115.0313 | 115.0313 | 402,943 |
Apr 30, 2024 | 114.5938 | 114.7813 | 113.7500 | 113.8125 | 113.8125 | 539,736 |
Apr 29, 2024 | 113.9375 | 114.7500 | 113.9375 | 114.5938 | 114.5938 | 382,001 |
Apr 26, 2024 | 113.3438 | 114.3125 | 113.1875 | 113.8438 | 113.8438 | 358,743 |
Apr 25, 2024 | 114.0625 | 114.3438 | 112.8438 | 113.3125 | 113.3125 | 444,457 |
Apr 24, 2024 | 114.6875 | 114.7500 | 113.6250 | 113.9063 | 113.9063 | 432,535 |
Apr 23, 2024 | 114.6250 | 115.1563 | 114.0625 | 114.7188 | 114.7188 | 405,843 |
Apr 22, 2024 | 114.3750 | 114.6875 | 113.9688 | 114.5313 | 114.5313 | 330,284 |
Apr 19, 2024 | 114.3750 | 116.1563 | 114.2813 | 114.6250 | 114.6250 | 500,960 |
Apr 18, 2024 | 114.8125 | 115.1875 | 114.0625 | 114.1250 | 114.1250 | 401,745 |
Apr 17, 2024 | 113.8438 | 114.9688 | 113.6250 | 114.8438 | 114.8438 | 505,306 |
Apr 16, 2024 | 114.5313 | 114.7500 | 113.3125 | 113.9688 | 113.9688 | 651,475 |
Apr 15, 2024 | 116.0313 | 116.0313 | 113.9063 | 114.2813 | 114.2813 | 631,164 |
Apr 12, 2024 | 115.0000 | 116.4375 | 114.9688 | 116.2188 | 116.2188 | 450,942 |
Apr 11, 2024 | 115.7813 | 116.0313 | 114.9063 | 115.2500 | 115.2500 | 652,036 |
Apr 10, 2024 | 118.0000 | 118.3125 | 115.4063 | 115.5625 | 115.5625 | 717,703 |
Apr 9, 2024 | 117.1250 | 118.1563 | 117.0000 | 117.9688 | 117.9688 | 388,353 |
Apr 8, 2024 | 117.0938 | 117.3125 | 116.3438 | 117.1250 | 117.1250 | 454,746 |
Apr 5, 2024 | 118.3438 | 118.4688 | 117.0313 | 117.5313 | 117.5313 | 509,127 |
Apr 4, 2024 | 117.9375 | 118.5313 | 117.3750 | 118.4063 | 118.4063 | 475,174 |
Apr 3, 2024 | 117.8438 | 118.0313 | 116.7500 | 117.7813 | 117.7813 | 539,863 |
Apr 2, 2024 | 118.7188 | 118.8125 | 117.1563 | 117.7188 | 117.7188 | 616,978 |
Apr 1, 2024 | 120.3438 | 120.4688 | 118.4375 | 118.5000 | 118.5000 | 377,769 |
Mar 28, 2024 | 120.3125 | 120.6250 | 119.7500 | 120.4375 | 120.4375 | 449,274 |
Mar 27, 2024 | 119.6250 | 120.3750 | 119.5000 | 120.1875 | 120.1875 | 335,560 |
Mar 26, 2024 | 119.4063 | 119.7813 | 119.0625 | 119.6250 | 119.6250 | 295,636 |
Mar 25, 2024 | 119.9688 | 120.1875 | 119.1875 | 119.3125 | 119.3125 | 252,136 |
Mar 22, 2024 | 119.0938 | 120.1563 | 119.0625 | 119.7813 | 119.7813 | 313,018 |
Mar 21, 2024 | 118.8750 | 119.6250 | 118.5938 | 119.0000 | 119.0000 | 365,646 |
Mar 20, 2024 | 118.7188 | 119.6563 | 118.1250 | 118.8125 | 118.8125 | 418,679 |
Mar 19, 2024 | 118.5313 | 118.8438 | 118.2188 | 118.7500 | 118.7500 | 420,800 |
Mar 18, 2024 | 118.5938 | 118.8438 | 118.1250 | 118.2188 | 118.2188 | 5,593 |
Mar 15, 2024 | 119.0313 | 119.0313 | 118.5313 | 118.7500 | 118.7500 | 3,106 |
Mar 14, 2024 | 120.4063 | 120.4063 | 118.7188 | 118.7188 | 118.7188 | 262 |
Mar 13, 2024 | 121.0313 | 121.0313 | 120.2500 | 120.2500 | 120.2500 | 747 |
Mar 12, 2024 | 121.5625 | 121.6563 | 120.7500 | 120.7500 | 120.7500 | 920 |
Mar 11, 2024 | 121.8438 | 121.9063 | 121.2813 | 121.4063 | 121.4063 | 1,047 |
Mar 8, 2024 | 121.9688 | 122.2188 | 121.3125 | 121.5000 | 121.5000 | 5,423 |
Mar 7, 2024 | 121.3125 | 122.2188 | 121.3125 | 121.7188 | 121.7188 | 2,560 |
Mar 6, 2024 | 120.5313 | 121.6563 | 120.4375 | 121.5938 | 121.5938 | 7,933 |
Mar 5, 2024 | 119.5938 | 121.2500 | 119.5313 | 120.8438 | 120.8438 | 11,212 |
Mar 4, 2024 | 120.0000 | 120.0000 | 119.1250 | 119.5938 | 119.5938 | 11,414 |
Mar 1, 2024 | 119.1563 | 120.0625 | 118.5625 | 120.0313 | 120.0313 | 4,739 |
Feb 29, 2024 | 118.8438 | 119.5000 | 118.2188 | 119.2500 | 119.2500 | 37,227 |
Feb 28, 2024 | 118.4688 | 118.9688 | 118.2813 | 118.7500 | 118.7500 | 132,265 |
Feb 27, 2024 | 118.9063 | 119.2813 | 118.1875 | 118.3125 | 118.3125 | 648,680 |
Feb 26, 2024 | 119.0938 | 119.6875 | 118.3438 | 118.5938 | 118.5938 | 1,048,276 |
Feb 23, 2024 | 118.1250 | 119.2500 | 117.7813 | 119.0625 | 119.0625 | 854,312 |
Feb 22, 2024 | 117.8750 | 118.2813 | 117.3438 | 118.0625 | 118.0625 | 849,520 |
Feb 21, 2024 | 118.3750 | 118.6875 | 117.6250 | 117.7188 | 117.7188 | 514,292 |
Feb 20, 2024 | 118.3438 | 118.7500 | 117.6875 | 118.3125 | 118.3125 | 380,372 |
Feb 16, 2024 | 119.0625 | 119.0625 | 117.8438 | 118.2188 | 118.2188 | 354,470 |
Feb 15, 2024 | 118.6250 | 119.6250 | 118.5625 | 118.8750 | 118.8750 | 390,896 |
Feb 14, 2024 | 118.0938 | 118.8125 | 117.8125 | 118.5313 | 118.5313 | 438,850 |
Feb 13, 2024 | 119.7188 | 120.8750 | 117.9375 | 117.9688 | 117.9688 | 494,073 |
Feb 12, 2024 | 119.7500 | 120.1250 | 119.4063 | 119.8438 | 119.8438 | 240,152 |
Feb 9, 2024 | 120.0625 | 120.4375 | 119.4688 | 119.6250 | 119.6250 | 312,682 |
Feb 8, 2024 | 120.6875 | 120.8750 | 119.6250 | 119.6875 | 119.6875 | 401,263 |
Feb 7, 2024 | 120.8750 | 121.3125 | 120.3750 | 120.8438 | 120.8438 | 402,496 |
Feb 6, 2024 | 120.1875 | 121.1875 | 120.0000 | 121.0000 | 121.0000 | 399,517 |
Feb 5, 2024 | 121.9375 | 121.9688 | 119.9375 | 120.1250 | 120.1250 | 502,868 |
Feb 2, 2024 | 123.7188 | 124.0000 | 121.5938 | 121.9063 | 121.9063 | 667,930 |
Feb 1, 2024 | 123.0313 | 124.7500 | 122.4688 | 124.0313 | 124.0313 | 737,368 |
Jan 31, 2024 | 121.5625 | 123.1250 | 121.4063 | 122.3438 | 122.3438 | 811,288 |
Jan 30, 2024 | 120.7500 | 121.5938 | 120.5938 | 121.2500 | 121.2500 | 423,973 |
Jan 29, 2024 | 119.9063 | 121.0313 | 119.7188 | 120.5313 | 120.5313 | 371,321 |
Jan 26, 2024 | 119.9063 | 120.3750 | 119.3750 | 119.5625 | 119.5625 | 329,373 |
Jan 25, 2024 | 119.2813 | 120.1250 | 119.0000 | 119.8125 | 119.8125 | 404,028 |
Jan 24, 2024 | 120.0313 | 120.6563 | 119.1250 | 119.2188 | 119.2188 | 488,404 |
Jan 23, 2024 | 120.6250 | 120.8125 | 119.6250 | 119.8125 | 119.8125 | 346,008 |
Jan 22, 2024 | 120.2500 | 121.1563 | 120.1250 | 120.7188 | 120.7188 | 320,882 |
Jan 19, 2024 | 119.9688 | 120.4063 | 119.3125 | 120.0000 | 120.0000 | 403,169 |
Jan 18, 2024 | 120.7500 | 121.0938 | 119.6875 | 119.9063 | 119.9063 | 425,125 |
Jan 17, 2024 | 121.1250 | 121.5625 | 120.3750 | 120.7813 | 120.7813 | 560,594 |
Jan 16, 2024 | 123.0625 | 123.0938 | 120.8438 | 121.0625 | 121.0625 | 623,981 |
Jan 12, 2024 | 122.9063 | 123.4063 | 122.2813 | 122.8750 | 122.8750 | 472,063 |
Jan 11, 2024 | 122.1563 | 123.4688 | 121.4688 | 122.7188 | 122.7188 | 557,825 |
Jan 10, 2024 | 122.4375 | 122.9375 | 121.9375 | 122.1563 | 122.1563 | 372,262 |
Jan 9, 2024 | 122.2188 | 122.7500 | 121.8125 | 122.4063 | 122.4063 | 359,001 |
Jan 8, 2024 | 122.0313 | 123.0000 | 121.6250 | 122.5313 | 122.5313 | 447,336 |
Jan 5, 2024 | 122.6875 | 123.2188 | 121.2813 | 122.0313 | 122.0313 | 570,439 |
Jan 4, 2024 | 123.8750 | 124.1563 | 122.5625 | 122.8438 | 122.8438 | 452,215 |
Jan 3, 2024 | 123.9688 | 124.3125 | 122.7813 | 124.1250 | 124.1250 | 540,281 |
Jan 2, 2024 | 124.4688 | 124.6563 | 123.2500 | 123.8125 | 123.8125 | 498,700 |
Dec 29, 2023 | 125.0625 | 125.2813 | 124.2813 | 124.9375 | 124.9375 | 427,020 |
Dec 28, 2023 | 125.5938 | 125.8750 | 124.9375 | 125.1250 | 125.1250 | 336,627 |
Dec 27, 2023 | 124.0938 | 125.9375 | 124.0000 | 125.8750 | 125.8750 | 279,953 |
Dec 26, 2023 | 123.9063 | 124.3125 | 123.8125 | 124.2500 | 124.2500 | 119,155 |
Dec 22, 2023 | 124.0313 | 124.7188 | 123.6250 | 123.7813 | 123.7813 | 264,909 |
Dec 21, 2023 | 124.6250 | 124.9375 | 123.8750 | 123.9688 | 123.9688 | 398,470 |
Dec 20, 2023 | 123.5000 | 124.7500 | 123.4688 | 124.3750 | 124.3750 | 522,150 |
Dec 19, 2023 | 123.9375 | 124.0625 | 123.5625 | 123.7188 | 123.7188 | 343,848 |
Dec 18, 2023 | 123.7500 | 123.7500 | 123.2500 | 123.2500 | 123.2500 | 106 |
Dec 15, 2023 | 123.6875 | 124.0000 | 123.6563 | 123.8438 | 123.8438 | 95 |
Dec 14, 2023 | 122.6875 | 123.7500 | 122.4063 | 123.3438 | 123.3438 | 55 |
Dec 13, 2023 | 119.9688 | 121.7500 | 119.9688 | 121.6250 | 121.6250 | 86 |
Dec 12, 2023 | 119.3750 | 119.9688 | 118.9063 | 119.5000 | 119.5000 | 980 |
Dec 11, 2023 | 119.0938 | 119.0938 | 118.4375 | 119.0313 | 119.0313 | 75 |
Dec 8, 2023 | 119.8438 | 119.9063 | 118.5313 | 119.0313 | 119.0313 | 141 |
Dec 7, 2023 | 120.6250 | 120.6250 | 119.6563 | 120.2813 | 120.2813 | 906 |
Dec 6, 2023 | 119.4688 | 120.7500 | 119.1250 | 120.5625 | 120.5625 | 732 |
Dec 5, 2023 | 117.9063 | 119.5313 | 117.8750 | 119.4375 | 119.4375 | 2,545 |
Dec 4, 2023 | 118.1563 | 118.2500 | 117.3438 | 117.5625 | 117.5625 | 3,054 |
Dec 1, 2023 | 116.6563 | 118.4688 | 116.4688 | 118.1563 | 118.1563 | 5,524 |
Nov 30, 2023 | 117.4688 | 117.7188 | 116.1875 | 116.4375 | 116.4375 | 17,882 |
Nov 29, 2023 | 116.6250 | 117.5938 | 116.5000 | 117.4063 | 117.4063 | 107,163 |
Nov 28, 2023 | 116.0000 | 116.6875 | 115.6563 | 116.3750 | 116.3750 | 547,748 |
Nov 27, 2023 | 114.9063 | 116.1563 | 114.4688 | 116.0313 | 116.0313 | 864,919 |
Nov 24, 2023 | 115.9375 | 116.2500 | 114.7500 | 114.8438 | 114.8438 | 372,458 |
Nov 23, 2023 | 115.9375 | 116.2500 | 115.2500 | 115.4375 | 115.4375 | 744,893 |
Nov 22, 2023 | 115.9375 | 116.5000 | 115.4688 | 115.8750 | 115.8750 | 744,893 |
Nov 21, 2023 | 115.7813 | 116.4375 | 115.2500 | 115.6250 | 115.6250 | 663,042 |
Nov 20, 2023 | 115.3125 | 116.0625 | 114.6875 | 115.8125 | 115.8125 | 512,825 |
Nov 17, 2023 | 115.2813 | 116.1563 | 114.8438 | 115.4063 | 115.4063 | 445,292 |
Nov 16, 2023 | 114.2500 | 115.5625 | 114.1875 | 115.3125 | 115.3125 | 461,014 |
Nov 15, 2023 | 115.2500 | 115.7188 | 113.9375 | 114.2500 | 114.2500 | 540,684 |
Nov 14, 2023 | 113.1250 | 115.7188 | 112.9375 | 115.4375 | 115.4375 | 578,890 |
Nov 13, 2023 | 113.0938 | 113.4063 | 112.3750 | 113.2813 | 113.2813 | 340,051 |
Nov 10, 2023 | 113.1563 | 114.0313 | 112.6875 | 113.3750 | 113.3750 | 450,035 |
Nov 9, 2023 | 115.2500 | 115.3750 | 112.3750 | 112.9688 | 112.9688 | 695,153 |
Nov 8, 2023 | 114.0000 | 115.3750 | 113.4688 | 114.8125 | 114.8125 | 494,936 |
Nov 7, 2023 | 112.7500 | 114.3438 | 112.4688 | 113.9688 | 113.9688 | 457,728 |
Nov 6, 2023 | 113.4063 | 113.4375 | 112.3750 | 112.4688 | 112.4688 | 416,950 |
Nov 3, 2023 | 112.6875 | 114.8438 | 112.3750 | 113.6563 | 113.6563 | 715,888 |
Nov 2, 2023 | 111.1563 | 112.9688 | 110.9688 | 112.5000 | 112.5000 | 705,756 |
Nov 1, 2023 | 108.6563 | 111.1875 | 108.5938 | 110.4375 | 110.4375 | 708,731 |
Oct 31, 2023 | 109.0000 | 110.3750 | 108.5625 | 109.4375 | 109.4375 | 725,179 |
Oct 30, 2023 | 109.6875 | 109.8125 | 108.5000 | 109.2813 | 109.2813 | 441,993 |
Oct 27, 2023 | 109.7813 | 109.8438 | 108.9375 | 109.5000 | 109.5000 | 394,682 |
Oct 26, 2023 | 108.4063 | 109.9688 | 107.8750 | 109.8750 | 109.8750 | 596,519 |
Oct 25, 2023 | 110.2813 | 110.5000 | 108.2813 | 108.4063 | 108.4063 | 506,995 |
Oct 24, 2023 | 109.7500 | 110.5000 | 109.2500 | 110.0000 | 110.0000 | 526,442 |
Oct 23, 2023 | 108.0625 | 110.2500 | 107.1250 | 109.9688 | 109.9688 | 648,591 |
Oct 20, 2023 | 107.8438 | 108.8750 | 107.5313 | 108.4688 | 108.4688 | 518,009 |
Oct 19, 2023 | 109.0938 | 109.4688 | 107.6875 | 107.8438 | 107.8438 | 619,532 |
Oct 18, 2023 | 110.2500 | 110.3750 | 108.7813 | 109.2813 | 109.2813 | 533,800 |
Oct 17, 2023 | 111.4375 | 111.5313 | 109.5313 | 110.0000 | 110.0000 | 561,444 |
Oct 16, 2023 | 112.8438 | 112.8438 | 111.1875 | 111.3438 | 111.3438 | 368,500 |
Oct 13, 2023 | 111.6563 | 113.4375 | 111.6250 | 112.7813 | 112.7813 | 484,080 |
Oct 12, 2023 | 113.8438 | 114.3125 | 111.2188 | 111.4688 | 111.4688 | 670,937 |
Oct 11, 2023 | 112.0000 | 113.9375 | 111.9688 | 113.3750 | 113.3750 | 649,075 |
Oct 10, 2023 | 112.0000 | 112.5938 | 110.9375 | 112.0625 | 112.0625 | 506,124 |
Oct 9, 2023 | 110.5625 | 112.2500 | 110.3438 | 112.0313 | 112.0313 | 196,842 |
Oct 6, 2023 | 111.3125 | 111.4375 | 108.9063 | 110.4688 | 110.4688 | 710,699 |
Oct 5, 2023 | 111.5625 | 111.9063 | 110.7188 | 111.4063 | 111.4063 | 501,130 |
Oct 4, 2023 | 110.7500 | 111.8438 | 109.6250 | 111.5000 | 111.5000 | 778,418 |
Oct 3, 2023 | 112.5625 | 112.7500 | 110.5000 | 110.6563 | 110.6563 | 706,905 |
Oct 2, 2023 | 113.7500 | 113.7500 | 111.9688 | 112.3750 | 112.3750 | 540,084 |
Sep 29, 2023 | 113.7813 | 114.7500 | 113.3750 | 113.7813 | 113.7813 | 795,476 |
Sep 28, 2023 | 113.6875 | 113.9688 | 112.3125 | 113.5000 | 113.5000 | 801,310 |
Sep 27, 2023 | 114.6875 | 115.4688 | 113.3438 | 113.5000 | 113.5000 | 687,279 |
Sep 26, 2023 | 115.0000 | 115.7188 | 114.3125 | 114.3750 | 114.3750 | 551,069 |
Sep 25, 2023 | 116.9375 | 117.0000 | 114.6875 | 114.8438 | 114.8438 | 513,762 |
Sep 22, 2023 | 115.9375 | 117.0938 | 115.7188 | 116.9063 | 116.9063 | 441,258 |
Sep 21, 2023 | 117.8750 | 117.8750 | 115.9063 | 116.2813 | 116.2813 | 629,981 |
Sep 20, 2023 | 118.9375 | 119.2813 | 118.4688 | 119.2188 | 119.2188 | 380,385 |
Sep 19, 2023 | 118.7500 | 119.0000 | 118.3750 | 118.3750 | 118.3750 | 138 |
Sep 18, 2023 | 118.3438 | 119.0938 | 118.3438 | 118.8750 | 118.8750 | 30 |
Sep 15, 2023 | 118.9688 | 118.9688 | 118.4375 | 118.5938 | 118.5938 | 43 |
Sep 14, 2023 | 119.6875 | 119.7813 | 119.0313 | 119.0313 | 119.0313 | 216 |
Sep 13, 2023 | 119.2500 | 119.6563 | 118.8125 | 119.6250 | 119.6250 | 496 |
Sep 12, 2023 | 119.0938 | 119.4063 | 118.9688 | 119.3750 | 119.3750 | 183 |
Sep 11, 2023 | 119.5000 | 119.5000 | 118.9063 | 119.0313 | 119.0313 | 104 |
Sep 8, 2023 | 119.4688 | 120.0313 | 119.4375 | 119.5000 | 119.5000 | 346 |
Sep 7, 2023 | 119.0000 | 119.4688 | 118.7500 | 119.2813 | 119.2813 | 3,334 |
Sep 6, 2023 | 119.1563 | 119.4688 | 118.8750 | 119.1250 | 119.1250 | 5,337 |
Sep 5, 2023 | 120.0938 | 120.0938 | 118.9063 | 119.0313 | 119.0313 | 2,127 |
Sep 1, 2023 | 121.3438 | 121.8125 | 119.8750 | 120.2500 | 120.2500 | 4,687 |
Aug 31, 2023 | 121.2500 | 121.8438 | 121.0938 | 121.5625 | 121.5625 | 5,921 |
Aug 30, 2023 | 121.1563 | 121.5938 | 120.5938 | 121.1250 | 121.1250 | 92,154 |
Aug 29, 2023 | 120.0938 | 121.3750 | 119.5938 | 121.0938 | 121.0938 | 441,348 |
Aug 28, 2023 | 119.8750 | 120.4375 | 119.5938 | 119.9375 | 119.9375 | 602,477 |
Aug 25, 2023 | 119.8125 | 120.2813 | 119.1563 | 119.7500 | 119.7500 | 682,709 |
Aug 24, 2023 | 120.2813 | 120.7188 | 119.6875 | 119.8438 | 119.8438 | 812,118 |
Aug 23, 2023 | 118.4063 | 120.4688 | 118.3750 | 120.2188 | 120.2188 | 569,778 |
Aug 22, 2023 | 117.9375 | 118.5000 | 117.5625 | 118.3438 | 118.3438 | 379,429 |
Aug 21, 2023 | 119.2188 | 119.3125 | 117.6563 | 117.8750 | 117.8750 | 431,827 |
Aug 18, 2023 | 119.0000 | 119.8750 | 118.8438 | 119.2188 | 119.2188 | 323,477 |
Aug 17, 2023 | 119.4688 | 119.5938 | 118.4375 | 118.6563 | 118.6563 | 383,991 |
Aug 16, 2023 | 120.1875 | 120.5938 | 119.0938 | 119.3750 | 119.3750 | 385,904 |
Aug 15, 2023 | 120.5625 | 120.7188 | 119.4375 | 120.0938 | 120.0938 | 337,608 |
Aug 14, 2023 | 120.7813 | 121.2813 | 120.1875 | 120.6875 | 120.6875 | 272,514 |
Aug 11, 2023 | 121.3438 | 121.6250 | 120.6563 | 120.7500 | 120.7500 | 341,338 |
Aug 10, 2023 | 122.8125 | 123.6875 | 121.2813 | 121.6875 | 121.6875 | 448,563 |
Aug 9, 2023 | 122.3750 | 123.0313 | 122.1875 | 122.7500 | 122.7500 | 265,765 |
Aug 8, 2023 | 121.4063 | 123.1563 | 121.3750 | 122.4375 | 122.4375 | 347,466 |
Aug 7, 2023 | 122.1250 | 122.1563 | 121.0313 | 121.5625 | 121.5625 | 294,889 |
Aug 4, 2023 | 120.5625 | 122.2813 | 119.7813 | 122.0000 | 122.0000 | 496,840 |
Aug 3, 2023 | 122.1563 | 122.2500 | 120.0938 | 120.3438 | 120.3438 | 603,295 |
Aug 2, 2023 | 123.0625 | 123.4063 | 121.6250 | 122.2813 | 122.2813 | 485,621 |
Aug 1, 2023 | 124.4688 | 124.6250 | 122.8125 | 122.9688 | 122.9688 | 385,474 |
Jul 31, 2023 | 124.4375 | 124.8750 | 123.8125 | 124.4375 | 124.4375 | 409,545 |
Jul 28, 2023 | 124.0000 | 124.6563 | 123.2813 | 124.2500 | 124.2500 | 397,043 |
Jul 27, 2023 | 125.9375 | 126.3125 | 123.6563 | 123.8750 | 123.8750 | 475,993 |
Jul 26, 2023 | 125.8438 | 126.3125 | 125.5000 | 126.1875 | 126.1875 | 292,646 |
Jul 25, 2023 | 125.9688 | 126.1875 | 125.3125 | 125.5313 | 125.5313 | 281,462 |
Jul 24, 2023 | 126.2500 | 127.0625 | 125.9063 | 126.1563 | 126.1563 | 255,922 |
Jul 21, 2023 | 126.2500 | 126.9375 | 126.1250 | 126.3750 | 126.3750 | 246,024 |
Jul 20, 2023 | 127.5313 | 127.6250 | 125.9063 | 126.1875 | 126.1875 | 339,469 |
Jul 19, 2023 | 126.7813 | 127.7500 | 126.6875 | 127.6875 | 127.6875 | 351,095 |
Jul 18, 2023 | 126.4375 | 127.3750 | 126.4063 | 126.7813 | 126.7813 | 268,887 |
Jul 17, 2023 | 126.2500 | 127.1250 | 126.0313 | 126.5625 | 126.5625 | 229,674 |
Jul 14, 2023 | 126.8750 | 127.1875 | 126.2188 | 126.4375 | 126.4375 | 280,458 |
Jul 13, 2023 | 125.6563 | 127.0625 | 125.5000 | 127.0000 | 127.0000 | 423,031 |
Jul 12, 2023 | 124.4688 | 126.0000 | 124.4063 | 125.7813 | 125.7813 | 385,450 |
Jul 11, 2023 | 124.0625 | 124.7500 | 123.9688 | 124.3750 | 124.3750 | 241,585 |
Jul 10, 2023 | 123.5313 | 124.3438 | 122.9375 | 124.0625 | 124.0625 | 306,741 |
Jul 7, 2023 | 124.1563 | 124.4688 | 123.2500 | 123.7500 | 123.7500 | 387,043 |
Jul 6, 2023 | 125.5000 | 125.5313 | 123.5938 | 124.0313 | 124.0313 | 414,981 |
Jul 5, 2023 | 126.7813 | 127.0000 | 125.1563 | 125.2500 | 125.2500 | 394,262 |
Jul 3, 2023 | 126.7500 | 127.7500 | 126.4063 | 126.6250 | 126.6250 | 258,015 |
Jun 30, 2023 | 126.3438 | 127.2188 | 125.6563 | 126.9063 | 126.9063 | 489,824 |
Jun 29, 2023 | 128.2500 | 128.3125 | 125.9375 | 126.1563 | 126.1563 | 436,760 |
Jun 28, 2023 | 127.5625 | 128.4063 | 127.4375 | 128.2500 | 128.2500 | 290,382 |
Jun 27, 2023 | 128.0000 | 128.5625 | 127.3750 | 127.5625 | 127.5625 | 303,061 |
Jun 26, 2023 | 127.9375 | 128.8125 | 127.8438 | 128.0938 | 128.0938 | 261,873 |
Jun 23, 2023 | 127.0625 | 128.6250 | 127.0000 | 127.9063 | 127.9063 | 336,623 |
Jun 22, 2023 | 128.1250 | 128.3125 | 126.8438 | 127.0000 | 127.0000 | 286,811 |
Jun 21, 2023 | 128.1875 | 128.1875 | 126.9688 | 127.8125 | 127.8125 | 308,858 |
Jun 20, 2023 | 126.8750 | 128.5000 | 126.7500 | 128.2500 | 128.2500 | 158 |
Jun 16, 2023 | 127.0000 | 127.5000 | 127.0000 | 127.3438 | 127.3438 | 137 |
Jun 15, 2023 | 126.5313 | 128.0625 | 126.4688 | 127.7500 | 127.7500 | 769 |
Jun 14, 2023 | 126.5000 | 127.0000 | 126.5000 | 126.9375 | 126.9375 | 2,105 |
Jun 13, 2023 | 127.5625 | 128.0313 | 126.0000 | 126.0625 | 126.0625 | 175 |
Jun 12, 2023 | 126.6250 | 127.4375 | 126.5313 | 126.9688 | 126.9688 | 4,676 |
Jun 9, 2023 | 127.0938 | 127.4375 | 126.7813 | 127.3438 | 127.3438 | 79 |
Jun 8, 2023 | 126.2813 | 127.4688 | 125.7500 | 127.4688 | 127.4688 | 79 |
Jun 7, 2023 | 127.5625 | 127.6875 | 126.1875 | 126.3125 | 126.3125 | 117 |
Jun 6, 2023 | 127.7500 | 128.1563 | 127.3125 | 127.7188 | 127.7188 | 1,294 |
Jun 5, 2023 | 127.5000 | 127.9063 | 126.5938 | 127.6875 | 127.6875 | 1,835 |
Jun 2, 2023 | 128.7500 | 128.7500 | 127.5938 | 127.6875 | 127.6875 | 7,928 |
Jun 1, 2023 | 128.0625 | 129.5000 | 127.5938 | 128.5938 | 128.5938 | 13,319 |
May 31, 2023 | 127.1250 | 128.4063 | 127.1250 | 128.0625 | 128.0625 | 34,763 |
May 30, 2023 | 125.8438 | 127.4688 | 125.4063 | 127.1875 | 127.1875 | 215,452 |
May 26, 2023 | 125.4688 | 126.1250 | 124.9688 | 125.6250 | 125.6250 | 362,720 |
May 25, 2023 | 126.2500 | 126.5000 | 125.3750 | 125.5313 | 125.5313 | 597,813 |
May 24, 2023 | 127.0000 | 127.4375 | 126.1875 | 126.5625 | 126.5625 | 725,321 |
May 23, 2023 | 126.7500 | 127.0938 | 126.1875 | 126.9375 | 126.9375 | 632,000 |
May 22, 2023 | 127.4375 | 127.7500 | 126.6250 | 126.7813 | 126.7813 | 347,273 |
May 19, 2023 | 127.9375 | 128.1875 | 126.8125 | 127.1563 | 127.1563 | 381,461 |