CBOT - Delayed Quote • USX
Corn Futures,Jul-2024 (ZC=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 | 457.25 | 460.50 | 451.00 | 452.75 | 452.75 | 205,195 |
| May 16, 2024 | 462.25 | 465.25 | 456.00 | 457.00 | 457.00 | 200,532 |
| May 15, 2024 | 467.75 | 473.25 | 461.50 | 462.50 | 462.50 | 222,335 |
| May 14, 2024 | 461.00 | 461.00 | 453.25 | 453.75 | 453.75 | 246,243 |
| May 13, 2024 | 453.50 | 461.50 | 453.50 | 458.50 | 458.50 | 317 |
| May 10, 2024 | 443.25 | 455.75 | 443.25 | 455.75 | 455.75 | 316 |
| May 9, 2024 | 447.25 | 447.50 | 441.00 | 442.75 | 442.75 | 573 |
| May 8, 2024 | 452.75 | 452.75 | 444.25 | 445.50 | 445.50 | 634 |
| May 7, 2024 | 457.00 | 459.50 | 453.75 | 453.75 | 453.75 | 1,021 |
| May 6, 2024 | 447.00 | 458.50 | 444.50 | 457.00 | 457.00 | 1,907 |
| May 3, 2024 | 451.25 | 458.50 | 446.75 | 447.00 | 447.00 | 2,540 |
| May 2, 2024 | 442.75 | 452.25 | 442.50 | 452.00 | 452.00 | 2,944 |
| May 1, 2024 | 440.00 | 444.25 | 437.25 | 443.25 | 443.25 | 4,184 |
| Apr 30, 2024 | 439.25 | 441.25 | 437.00 | 439.50 | 439.50 | 14,833 |
| Apr 29, 2024 | 440.00 | 441.50 | 435.00 | 439.25 | 439.25 | 117,196 |
| Apr 26, 2024 | 441.00 | 442.75 | 439.00 | 440.00 | 440.00 | 165,048 |
| Apr 25, 2024 | 437.75 | 442.00 | 436.00 | 441.00 | 441.00 | 168,023 |
| Apr 24, 2024 | 442.75 | 444.50 | 437.25 | 437.75 | 437.75 | 161,654 |
| Apr 23, 2024 | 439.25 | 443.75 | 438.50 | 443.00 | 443.00 | 144,096 |
| Apr 22, 2024 | 432.25 | 441.00 | 431.00 | 439.75 | 439.75 | 192,556 |
| Apr 19, 2024 | 427.25 | 434.00 | 426.75 | 433.50 | 433.50 | 163,574 |
| Apr 18, 2024 | 429.50 | 431.00 | 426.25 | 426.75 | 426.75 | 180,777 |
| Apr 17, 2024 | 431.00 | 433.00 | 429.50 | 430.25 | 430.25 | 139,235 |
| Apr 16, 2024 | 431.25 | 432.25 | 428.50 | 431.00 | 431.00 | 148,116 |
| Apr 15, 2024 | 434.50 | 435.00 | 430.25 | 431.50 | 431.50 | 152,252 |
| Apr 12, 2024 | 428.25 | 437.50 | 427.00 | 435.50 | 435.50 | 202,052 |
| Apr 11, 2024 | 434.00 | 437.50 | 427.50 | 428.75 | 428.75 | 250,695 |
| Apr 10, 2024 | 431.00 | 435.75 | 430.75 | 434.25 | 434.25 | 210,255 |
| Apr 9, 2024 | 435.00 | 435.75 | 429.75 | 431.25 | 431.25 | 219,304 |
| Apr 8, 2024 | 433.75 | 437.50 | 431.50 | 435.50 | 435.50 | 215,991 |
| Apr 5, 2024 | 435.00 | 438.50 | 432.25 | 434.25 | 434.25 | 192,940 |
| Apr 4, 2024 | 432.25 | 436.00 | 429.75 | 435.25 | 435.25 | 153,811 |
| Apr 3, 2024 | 428.25 | 433.00 | 425.75 | 431.75 | 431.75 | 187,684 |
| Apr 2, 2024 | 435.75 | 436.75 | 424.50 | 426.50 | 426.50 | 235,504 |
| Apr 1, 2024 | 441.75 | 442.00 | 432.25 | 435.50 | 435.50 | 200,474 |
| Mar 28, 2024 | 426.75 | 448.00 | 426.00 | 442.00 | 442.00 | 360,086 |
| Mar 27, 2024 | 432.00 | 432.25 | 426.25 | 426.75 | 426.75 | 165,189 |
| Mar 26, 2024 | 437.25 | 440.75 | 432.00 | 432.50 | 432.50 | 155,311 |
| Mar 25, 2024 | 439.00 | 441.25 | 437.00 | 437.75 | 437.75 | 118,606 |
| Mar 22, 2024 | 440.25 | 441.50 | 436.00 | 439.25 | 439.25 | 132,898 |
| Mar 21, 2024 | 439.00 | 445.75 | 437.50 | 440.75 | 440.75 | 158,789 |
| Mar 20, 2024 | 439.00 | 439.50 | 435.50 | 439.00 | 439.00 | 131,971 |
| Mar 19, 2024 | 436.50 | 440.00 | 435.00 | 439.50 | 439.50 | 115,115 |
| Mar 18, 2024 | 437.00 | 440.50 | 434.00 | 436.00 | 436.00 | 121,822 |
| Mar 15, 2024 | 433.75 | 440.00 | 431.75 | 436.75 | 436.75 | 140,242 |
| Mar 14, 2024 | 426.00 | 426.00 | 422.50 | 422.50 | 422.50 | 153,348 |
| Mar 13, 2024 | 430.00 | 432.50 | 426.50 | 426.50 | 426.50 | 75 |
| Mar 12, 2024 | 425.00 | 435.00 | 424.75 | 429.00 | 429.00 | 527 |
| Mar 11, 2024 | 421.75 | 428.50 | 419.75 | 428.25 | 428.25 | 615 |
| Mar 8, 2024 | 424.25 | 426.50 | 420.50 | 426.25 | 426.25 | 755 |
| Mar 7, 2024 | 418.25 | 427.50 | 418.25 | 426.00 | 426.00 | 1,645 |
| Mar 6, 2024 | 413.25 | 418.00 | 412.00 | 418.00 | 418.00 | 2,542 |
| Mar 5, 2024 | 417.25 | 418.00 | 412.50 | 413.50 | 413.50 | 1,544 |
| Mar 4, 2024 | 412.00 | 420.75 | 412.00 | 417.50 | 417.50 | 2,214 |
| Mar 1, 2024 | 415.50 | 418.00 | 409.25 | 412.25 | 412.25 | 3,475 |
| Feb 29, 2024 | 415.00 | 418.75 | 409.75 | 415.75 | 415.75 | 8,781 |
| Feb 28, 2024 | 408.25 | 414.75 | 406.50 | 413.25 | 413.25 | 118,959 |
| Feb 27, 2024 | 406.50 | 411.50 | 406.25 | 408.25 | 408.25 | 139,596 |
| Feb 26, 2024 | 399.75 | 407.75 | 394.50 | 407.00 | 407.00 | 227,175 |
| Feb 23, 2024 | 406.00 | 409.25 | 398.50 | 399.75 | 399.75 | 218,218 |
| Feb 22, 2024 | 410.00 | 415.50 | 404.25 | 406.00 | 406.00 | 199,941 |
| Feb 21, 2024 | 418.50 | 419.50 | 410.00 | 411.00 | 411.00 | 180,048 |
| Feb 20, 2024 | 416.25 | 421.50 | 414.75 | 418.75 | 418.75 | 217,838 |
| Feb 16, 2024 | 417.50 | 421.50 | 415.00 | 416.50 | 416.50 | 176,972 |
| Feb 15, 2024 | 424.00 | 425.00 | 417.25 | 417.75 | 417.75 | 217,729 |
| Feb 14, 2024 | 430.75 | 431.00 | 422.25 | 424.25 | 424.25 | 230,224 |
| Feb 13, 2024 | 430.25 | 434.75 | 428.75 | 430.75 | 430.75 | 182,682 |
| Feb 12, 2024 | 430.25 | 432.75 | 427.75 | 430.50 | 430.50 | 198,795 |
| Feb 9, 2024 | 433.00 | 437.00 | 428.25 | 429.00 | 429.00 | 206,271 |
| Feb 8, 2024 | 434.50 | 437.00 | 429.75 | 433.25 | 433.25 | 222,878 |
| Feb 7, 2024 | 438.50 | 439.25 | 432.75 | 434.25 | 434.25 | 245,418 |
| Feb 6, 2024 | 442.75 | 445.50 | 438.25 | 438.75 | 438.75 | 193,360 |
| Feb 5, 2024 | 442.75 | 445.00 | 439.50 | 442.75 | 442.75 | 137,664 |
| Feb 2, 2024 | 446.50 | 448.75 | 442.00 | 442.75 | 442.75 | 129,450 |
| Feb 1, 2024 | 448.00 | 448.00 | 443.50 | 447.25 | 447.25 | 153,724 |
| Jan 31, 2024 | 447.25 | 448.75 | 443.25 | 448.25 | 448.25 | 135,485 |
| Jan 30, 2024 | 439.75 | 448.25 | 436.50 | 447.75 | 447.75 | 194,898 |
| Jan 29, 2024 | 446.25 | 447.50 | 437.50 | 440.25 | 440.25 | 203,565 |
| Jan 26, 2024 | 451.00 | 451.75 | 445.50 | 446.25 | 446.25 | 135,726 |
| Jan 25, 2024 | 451.50 | 453.25 | 447.50 | 451.75 | 451.75 | 169,289 |
| Jan 24, 2024 | 446.50 | 452.75 | 446.25 | 452.25 | 452.25 | 156,004 |
| Jan 23, 2024 | 445.75 | 450.50 | 444.00 | 446.50 | 446.50 | 152,301 |
| Jan 22, 2024 | 445.50 | 448.00 | 444.00 | 445.75 | 445.75 | 112,771 |
| Jan 19, 2024 | 443.50 | 449.50 | 443.00 | 445.50 | 445.50 | 148,101 |
| Jan 18, 2024 | 442.00 | 445.00 | 436.75 | 444.00 | 444.00 | 180,948 |
| Jan 17, 2024 | 443.50 | 448.25 | 440.00 | 442.25 | 442.25 | 205,711 |
| Jan 16, 2024 | 447.75 | 451.25 | 442.00 | 443.50 | 443.50 | 175,650 |
| Jan 12, 2024 | 457.00 | 460.00 | 441.00 | 447.00 | 447.00 | 314,095 |
| Jan 11, 2024 | 459.00 | 461.50 | 455.75 | 457.75 | 457.75 | 165,189 |
| Jan 10, 2024 | 459.00 | 461.75 | 454.50 | 459.50 | 459.50 | 193,507 |
| Jan 9, 2024 | 454.75 | 460.50 | 451.75 | 459.25 | 459.25 | 215,153 |
| Jan 8, 2024 | 461.00 | 462.50 | 452.00 | 455.00 | 455.00 | 214,324 |
| Jan 5, 2024 | 466.50 | 467.75 | 460.00 | 460.75 | 460.75 | 151,589 |
| Jan 4, 2024 | 465.00 | 469.00 | 463.50 | 466.50 | 466.50 | 127,034 |
| Jan 3, 2024 | 464.75 | 466.00 | 461.75 | 465.25 | 465.25 | 147,913 |
| Jan 2, 2024 | 470.50 | 470.75 | 462.50 | 463.75 | 463.75 | 187,193 |
| Dec 29, 2023 | 473.75 | 475.00 | 470.50 | 471.25 | 471.25 | 109,649 |
| Dec 28, 2023 | 476.00 | 478.75 | 474.00 | 474.25 | 474.25 | 99,398 |
| Dec 27, 2023 | 479.75 | 480.25 | 474.50 | 476.50 | 476.50 | 107,950 |
| Dec 26, 2023 | 473.00 | 481.00 | 471.50 | 480.25 | 480.25 | 114,198 |
| Dec 22, 2023 | 472.50 | 474.00 | 471.50 | 473.00 | 473.00 | 80,484 |
| Dec 21, 2023 | 470.00 | 474.00 | 469.25 | 472.50 | 472.50 | 108,597 |
| Dec 20, 2023 | 472.75 | 475.50 | 468.25 | 469.75 | 469.75 | 131,027 |
| Dec 19, 2023 | 477.25 | 478.25 | 471.50 | 472.75 | 472.75 | 130,033 |
| Dec 18, 2023 | 482.50 | 482.75 | 475.50 | 477.00 | 477.00 | 129,446 |
| Dec 15, 2023 | 479.25 | 484.00 | 477.75 | 483.00 | 483.00 | 108,554 |
| Dec 14, 2023 | 459.00 | 460.00 | 456.75 | 456.75 | 456.75 | 106,424 |
| Dec 13, 2023 | 462.50 | 462.50 | 455.00 | 456.75 | 456.75 | 256 |
| Dec 12, 2023 | 459.25 | 467.00 | 459.25 | 462.50 | 462.50 | 265 |
| Dec 11, 2023 | 465.50 | 466.25 | 460.50 | 460.50 | 460.50 | 379 |
| Dec 8, 2023 | 468.00 | 472.00 | 465.75 | 465.75 | 465.75 | 319 |
| Dec 7, 2023 | 465.00 | 469.25 | 465.00 | 468.25 | 468.25 | 322 |
| Dec 6, 2023 | 467.75 | 473.00 | 463.75 | 464.75 | 464.75 | 347 |
| Dec 5, 2023 | 460.25 | 468.50 | 460.25 | 468.50 | 468.50 | 639 |
| Dec 4, 2023 | 461.25 | 463.75 | 457.00 | 460.25 | 460.25 | 1,925 |
| Dec 1, 2023 | 460.25 | 469.50 | 458.25 | 464.50 | 464.50 | 3,312 |
| Nov 30, 2023 | 449.75 | 462.75 | 449.75 | 461.75 | 461.75 | 14,188 |
| Nov 29, 2023 | 451.00 | 453.50 | 447.00 | 449.75 | 449.75 | 139,560 |
| Nov 28, 2023 | 455.50 | 456.75 | 450.25 | 451.50 | 451.50 | 181,371 |
| Nov 27, 2023 | 464.25 | 465.75 | 453.75 | 455.50 | 455.50 | 180,939 |
| Nov 24, 2023 | 468.00 | 470.50 | 462.50 | 463.25 | 463.25 | 113,555 |
| Nov 22, 2023 | 468.75 | 473.75 | 467.75 | 468.75 | 468.75 | 126,935 |
| Nov 21, 2023 | 469.25 | 475.00 | 468.00 | 470.00 | 470.00 | 173,228 |
| Nov 20, 2023 | 467.00 | 470.25 | 464.50 | 469.50 | 469.50 | 139,825 |
| Nov 17, 2023 | 474.50 | 475.00 | 466.75 | 467.00 | 467.00 | 132,235 |
| Nov 16, 2023 | 471.00 | 476.25 | 465.25 | 474.75 | 474.75 | 182,325 |
| Nov 15, 2023 | 477.75 | 480.50 | 467.25 | 470.75 | 470.75 | 245,509 |
| Nov 14, 2023 | 477.00 | 480.00 | 473.00 | 478.25 | 478.25 | 183,143 |
| Nov 13, 2023 | 463.25 | 477.75 | 461.00 | 477.25 | 477.25 | 249,727 |
| Nov 10, 2023 | 468.00 | 469.00 | 461.75 | 464.00 | 464.00 | 230,543 |
| Nov 9, 2023 | 475.00 | 476.00 | 466.50 | 468.00 | 468.00 | 257,163 |
| Nov 8, 2023 | 469.00 | 480.50 | 468.50 | 476.00 | 476.00 | 322,782 |
| Nov 7, 2023 | 477.00 | 477.50 | 468.00 | 468.50 | 468.50 | 215,810 |
| Nov 6, 2023 | 477.25 | 480.75 | 476.75 | 477.25 | 477.25 | 131,646 |
| Nov 3, 2023 | 470.00 | 481.25 | 468.00 | 477.25 | 477.25 | 200,217 |
| Nov 2, 2023 | 475.00 | 477.00 | 469.50 | 470.00 | 470.00 | 202,193 |
| Nov 1, 2023 | 478.75 | 480.00 | 472.50 | 475.00 | 475.00 | 180,119 |
| Oct 31, 2023 | 478.25 | 483.00 | 477.50 | 478.75 | 478.75 | 136,045 |
| Oct 30, 2023 | 480.00 | 484.25 | 477.50 | 478.25 | 478.25 | 136,565 |
| Oct 27, 2023 | 479.25 | 484.00 | 478.25 | 480.75 | 480.75 | 126,300 |
| Oct 26, 2023 | 480.00 | 484.25 | 477.50 | 479.25 | 479.25 | 190,730 |
| Oct 25, 2023 | 483.50 | 486.00 | 476.75 | 480.00 | 480.00 | 177,281 |
| Oct 24, 2023 | 490.75 | 491.50 | 482.75 | 484.00 | 484.00 | 161,081 |
| Oct 23, 2023 | 494.25 | 497.00 | 490.25 | 490.25 | 490.25 | 126,442 |
| Oct 20, 2023 | 504.00 | 509.50 | 495.00 | 495.50 | 495.50 | 264,540 |
| Oct 19, 2023 | 492.00 | 505.50 | 490.25 | 505.00 | 505.00 | 279,440 |
| Oct 18, 2023 | 488.50 | 494.00 | 488.50 | 492.00 | 492.00 | 119,274 |
| Oct 17, 2023 | 490.00 | 492.75 | 487.75 | 489.00 | 489.00 | 102,031 |
| Oct 16, 2023 | 493.50 | 496.75 | 489.50 | 490.00 | 490.00 | 113,486 |
| Oct 13, 2023 | 495.00 | 498.75 | 490.50 | 493.25 | 493.25 | 138,232 |
| Oct 12, 2023 | 487.75 | 498.75 | 482.25 | 496.00 | 496.00 | 208,365 |
| Oct 11, 2023 | 485.50 | 488.50 | 483.50 | 488.00 | 488.00 | 102,590 |
| Oct 10, 2023 | 488.00 | 488.25 | 484.25 | 485.50 | 485.50 | 110,081 |
| Oct 9, 2023 | 492.00 | 497.00 | 487.25 | 488.25 | 488.25 | 115,532 |
| Oct 6, 2023 | 496.00 | 499.00 | 491.50 | 492.00 | 492.00 | 125,225 |
| Oct 5, 2023 | 486.00 | 498.50 | 482.50 | 497.50 | 497.50 | 186,342 |
| Oct 4, 2023 | 487.50 | 489.75 | 482.50 | 486.00 | 486.00 | 129,880 |
| Oct 3, 2023 | 488.00 | 489.25 | 484.25 | 487.50 | 487.50 | 138,101 |
| Oct 2, 2023 | 477.00 | 489.75 | 476.00 | 488.75 | 488.75 | 159,224 |
| Sep 29, 2023 | 487.50 | 490.00 | 475.50 | 476.75 | 476.75 | 209,423 |
| Sep 28, 2023 | 483.75 | 489.25 | 481.00 | 488.50 | 488.50 | 114,318 |
| Sep 27, 2023 | 479.75 | 486.75 | 479.00 | 483.25 | 483.25 | 125,713 |
| Sep 26, 2023 | 481.00 | 483.50 | 476.50 | 479.75 | 479.75 | 117,585 |
| Sep 25, 2023 | 475.25 | 482.50 | 473.75 | 481.25 | 481.25 | 101,591 |
| Sep 22, 2023 | 475.00 | 478.50 | 474.25 | 477.25 | 477.25 | 88,610 |
| Sep 21, 2023 | 481.00 | 482.50 | 474.00 | 475.25 | 475.25 | 115,196 |
| Sep 20, 2023 | 476.00 | 483.00 | 474.50 | 482.25 | 482.25 | 162,298 |
| Sep 19, 2023 | 471.25 | 477.00 | 467.75 | 476.25 | 476.25 | 139,647 |
| Sep 18, 2023 | 475.25 | 478.75 | 469.00 | 471.50 | 471.50 | 143,316 |
| Sep 15, 2023 | 480.00 | 483.50 | 475.00 | 476.25 | 476.25 | 110,377 |
| Sep 14, 2023 | 455.75 | 462.50 | 455.75 | 462.50 | 462.50 | 113,552 |
| Sep 13, 2023 | 466.75 | 467.75 | 462.50 | 464.00 | 464.00 | 120 |
| Sep 12, 2023 | 473.50 | 473.50 | 462.75 | 463.25 | 463.25 | 174 |
| Sep 11, 2023 | 470.25 | 471.50 | 468.00 | 471.25 | 471.25 | 430 |
| Sep 8, 2023 | 471.25 | 472.25 | 467.00 | 468.50 | 468.50 | 233 |
| Sep 7, 2023 | 471.25 | 474.00 | 468.50 | 470.75 | 470.75 | 741 |
| Sep 6, 2023 | 473.50 | 476.25 | 471.25 | 471.50 | 471.50 | 841 |
| Sep 5, 2023 | 466.00 | 473.75 | 462.50 | 471.00 | 471.00 | 1,553 |
| Sep 1, 2023 | 461.00 | 468.25 | 460.25 | 464.75 | 464.75 | 3,311 |
| Aug 31, 2023 | 461.75 | 468.00 | 459.00 | 461.00 | 461.00 | 12,073 |
| Aug 30, 2023 | 469.00 | 474.75 | 460.25 | 461.75 | 461.75 | 74,605 |
| Aug 29, 2023 | 476.50 | 483.00 | 468.50 | 469.50 | 469.50 | 98,795 |
| Aug 28, 2023 | 476.25 | 480.00 | 472.25 | 478.50 | 478.50 | 87,576 |
| Aug 25, 2023 | 471.25 | 477.00 | 469.00 | 470.75 | 470.75 | 84,408 |
| Aug 24, 2023 | 476.25 | 480.50 | 468.50 | 472.25 | 472.25 | 85,162 |
| Aug 23, 2023 | 467.00 | 478.25 | 465.50 | 476.25 | 476.25 | 84,523 |
| Aug 22, 2023 | 469.25 | 472.50 | 461.00 | 466.50 | 466.50 | 72,976 |
| Aug 21, 2023 | 486.00 | 493.00 | 468.00 | 469.25 | 469.25 | 74,711 |
| Aug 18, 2023 | 473.75 | 482.50 | 472.50 | 479.50 | 479.50 | 66,477 |
| Aug 17, 2023 | 470.00 | 475.00 | 464.75 | 473.00 | 473.00 | 69,172 |
| Aug 16, 2023 | 463.00 | 473.00 | 462.00 | 469.50 | 469.50 | 70,843 |
| Aug 15, 2023 | 474.00 | 474.00 | 462.00 | 464.00 | 464.00 | 89,967 |
| Aug 14, 2023 | 476.25 | 479.75 | 468.75 | 475.75 | 475.75 | 73,606 |
| Aug 11, 2023 | 483.00 | 494.75 | 470.50 | 474.50 | 474.50 | 174,425 |
| Aug 10, 2023 | 481.50 | 485.50 | 480.00 | 483.25 | 483.25 | 93,318 |
| Aug 9, 2023 | 485.75 | 490.00 | 479.00 | 481.00 | 481.00 | 120,224 |
| Aug 8, 2023 | 482.00 | 488.75 | 477.25 | 485.75 | 485.75 | 124,554 |
| Aug 7, 2023 | 484.75 | 488.50 | 476.00 | 482.25 | 482.25 | 164,880 |
| Aug 4, 2023 | 482.50 | 493.50 | 480.25 | 484.25 | 484.25 | 96,911 |
| Aug 3, 2023 | 486.25 | 489.75 | 480.25 | 480.75 | 480.75 | 101,378 |
| Aug 2, 2023 | 497.25 | 512.25 | 485.75 | 488.25 | 488.25 | 158,406 |
| Aug 1, 2023 | 504.00 | 508.00 | 496.50 | 497.00 | 497.00 | 116,230 |
| Jul 31, 2023 | 516.25 | 516.25 | 498.50 | 504.00 | 504.00 | 111,158 |
| Jul 28, 2023 | 533.00 | 538.50 | 516.75 | 521.00 | 521.00 | 90,547 |
| Jul 27, 2023 | 540.25 | 547.00 | 532.25 | 533.25 | 533.25 | 95,908 |
| Jul 26, 2023 | 557.00 | 557.25 | 536.75 | 540.25 | 540.25 | 106,980 |
| Jul 25, 2023 | 559.75 | 563.75 | 545.50 | 557.50 | 557.50 | 104,803 |
| Jul 24, 2023 | 534.00 | 564.50 | 531.50 | 560.50 | 560.50 | 115,440 |
| Jul 21, 2023 | 536.50 | 538.75 | 522.50 | 527.00 | 527.00 | 121,026 |
| Jul 20, 2023 | 545.00 | 554.50 | 533.00 | 537.25 | 537.25 | 123,962 |
| Jul 19, 2023 | 526.75 | 557.50 | 525.75 | 545.50 | 545.50 | 193,393 |
| Jul 18, 2023 | 497.75 | 534.75 | 495.25 | 528.75 | 528.75 | 132,495 |
| Jul 17, 2023 | 512.00 | 519.75 | 496.25 | 499.25 | 499.25 | 87,969 |
| Jul 14, 2023 | 609.75 | 614.75 | 599.75 | 599.75 | 599.75 | 107,632 |
| Jul 13, 2023 | 547.50 | 593.75 | 547.50 | 593.50 | 593.50 | 129 |
| Jul 12, 2023 | 573.00 | 574.50 | 547.25 | 549.75 | 549.75 | 713 |
| Jul 11, 2023 | 567.50 | 585.50 | 567.50 | 571.75 | 571.75 | 789 |
| Jul 10, 2023 | 561.00 | 572.00 | 561.00 | 570.75 | 570.75 | 518 |
| Jul 7, 2023 | 567.00 | 571.75 | 560.00 | 560.50 | 560.50 | 1,322 |
| Jul 6, 2023 | 547.25 | 569.25 | 547.25 | 566.75 | 566.75 | 1,410 |
| Jul 5, 2023 | 558.00 | 564.25 | 545.50 | 548.25 | 548.25 | 1,921 |
| Jul 3, 2023 | 558.50 | 568.25 | 553.25 | 557.25 | 557.25 | 1,610 |
| Jun 30, 2023 | 585.00 | 595.00 | 552.00 | 554.50 | 554.50 | 6,458 |
| Jun 29, 2023 | 591.75 | 603.50 | 574.00 | 581.00 | 581.00 | 42,588 |
| Jun 28, 2023 | 625.00 | 630.75 | 582.00 | 590.00 | 590.00 | 89,617 |
| Jun 27, 2023 | 643.00 | 644.50 | 622.25 | 623.00 | 623.00 | 93,042 |
| Jun 26, 2023 | 634.50 | 649.75 | 621.00 | 637.25 | 637.25 | 117,529 |
| Jun 23, 2023 | 655.75 | 657.50 | 629.00 | 630.75 | 630.75 | 142,972 |
| Jun 22, 2023 | 668.25 | 670.25 | 653.00 | 660.50 | 660.50 | 117,760 |
| Jun 21, 2023 | 650.00 | 672.50 | 647.25 | 671.00 | 671.00 | 150,762 |
| Jun 20, 2023 | 640.75 | 647.00 | 635.50 | 643.75 | 643.75 | 151,986 |
| Jun 16, 2023 | 623.00 | 641.00 | 622.25 | 640.25 | 640.25 | 223,694 |
| Jun 15, 2023 | 608.00 | 626.50 | 607.25 | 623.25 | 623.25 | 194,030 |
| Jun 14, 2023 | 610.25 | 618.75 | 601.50 | 607.75 | 607.75 | 187,535 |
| Jun 13, 2023 | 617.00 | 625.00 | 610.75 | 612.50 | 612.50 | 202,991 |
| Jun 12, 2023 | 609.00 | 623.75 | 608.75 | 617.25 | 617.25 | 208,159 |
| Jun 9, 2023 | 608.25 | 609.00 | 597.50 | 604.25 | 604.25 | 174,688 |
| Jun 8, 2023 | 600.00 | 613.25 | 595.25 | 610.25 | 610.25 | 178,765 |
| Jun 7, 2023 | 605.00 | 612.50 | 601.75 | 604.25 | 604.25 | 174,301 |
| Jun 6, 2023 | 599.75 | 610.75 | 599.75 | 608.00 | 608.00 | 185,929 |
| Jun 5, 2023 | 609.00 | 614.00 | 595.00 | 597.50 | 597.50 | 168,376 |
| Jun 2, 2023 | 592.50 | 610.50 | 581.25 | 609.00 | 609.00 | 199,864 |
| Jun 1, 2023 | 594.00 | 606.00 | 591.75 | 592.50 | 592.50 | 153,589 |
| May 31, 2023 | 594.25 | 594.75 | 577.50 | 594.00 | 594.00 | 170,159 |
| May 30, 2023 | 603.75 | 605.00 | 591.50 | 594.00 | 594.00 | 176,207 |
| May 26, 2023 | 590.25 | 606.75 | 588.25 | 604.00 | 604.00 | 178,644 |
| May 25, 2023 | 587.50 | 593.00 | 583.50 | 590.75 | 590.75 | 145,545 |
| May 24, 2023 | 577.00 | 589.75 | 574.00 | 587.25 | 587.25 | 152,816 |
| May 23, 2023 | 570.25 | 580.75 | 564.00 | 577.50 | 577.50 | 133,375 |
| May 22, 2023 | 554.75 | 575.50 | 553.25 | 571.00 | 571.00 | 148,542 |
| May 19, 2023 | 555.00 | 571.75 | 551.50 | 554.50 | 554.50 | 183,019 |