CBOT - Delayed Quote
•
USX
Soybean Futures,Nov-2026 (ZSX26.CBT)
1,205.50
+0.75
(+0.06%)
As of 8:00:00 PM EST. 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 13 |
|
Nov 2, 2026
|
1,221.75 | 1,225.50 | 1,204.00 | 1,204.75 | 1,204.75 | 5,444 |
|
Oct 30, 2026
|
1,220.50 | 1,228.25 | 1,217.25 | 1,222.25 | 1,222.25 | 5,444 |
|
Oct 29, 2026
|
1,223.25 | 1,224.75 | 1,212.50 | 1,219.75 | 1,219.75 | 59,712 |
|
Oct 28, 2026
|
1,230.00 | 1,237.75 | 1,222.75 | 1,224.50 | 1,224.50 | 96,847 |
|
Oct 27, 2026
|
1,241.00 | 1,251.25 | 1,228.25 | 1,229.25 | 1,229.25 | 159,847 |
|
Oct 26, 2026
|
1,250.00 | 1,250.00 | 1,227.50 | 1,241.25 | 1,241.25 | 146,174 |
|
Oct 23, 2026
|
1,253.00 | 1,264.25 | 1,251.75 | 1,256.50 | 1,256.50 | 168,076 |
|
Oct 22, 2026
|
1,245.00 | 1,260.50 | 1,242.25 | 1,253.00 | 1,253.00 | 198,331 |
|
Oct 21, 2026
|
1,247.50 | 1,249.00 | 1,235.75 | 1,245.25 | 1,245.25 | 220,760 |
|
Oct 20, 2026
|
1,252.75 | 1,259.50 | 1,245.50 | 1,248.25 | 1,248.25 | 177,456 |
|
Oct 19, 2026
|
1,258.75 | 1,265.00 | 1,251.00 | 1,253.50 | 1,253.50 | 182,872 |
|
Oct 16, 2026
|
1,263.00 | 1,265.75 | 1,253.25 | 1,261.25 | 1,261.25 | 188,631 |
|
Oct 15, 2026
|
1,277.00 | 1,277.25 | 1,262.25 | 1,263.00 | 1,263.00 | 186,694 |
|
Oct 14, 2026
|
1,282.75 | 1,293.50 | 1,274.25 | 1,277.25 | 1,277.25 | 192,958 |
|
Oct 13, 2026
|
1,287.25 | 1,297.75 | 1,275.25 | 1,283.75 | 1,283.75 | 218,496 |
|
Oct 12, 2026
|
1,289.00 | 1,291.00 | 1,278.00 | 1,287.75 | 1,287.75 | 158,803 |
|
Oct 9, 2026
|
1,286.25 | 1,299.25 | 1,269.75 | 1,292.00 | 1,292.00 | 295,700 |
|
Oct 8, 2026
|
1,294.00 | 1,302.00 | 1,286.50 | 1,287.50 | 1,287.50 | 194,628 |
|
Oct 7, 2026
|
1,302.75 | 1,309.00 | 1,292.75 | 1,297.50 | 1,297.50 | 182,997 |
|
Oct 6, 2026
|
1,280.00 | 1,305.00 | 1,278.25 | 1,303.00 | 1,303.00 | 160,774 |
|
Oct 5, 2026
|
1,278.00 | 1,297.25 | 1,273.75 | 1,280.75 | 1,280.75 | 147,665 |
|
Oct 2, 2026
|
1,283.00 | 1,285.75 | 1,273.25 | 1,278.25 | 1,278.25 | 125,114 |
|
Oct 1, 2026
|
1,291.00 | 1,295.00 | 1,273.75 | 1,284.00 | 1,284.00 | 157,732 |
|
Sep 30, 2026
|
1,296.75 | 1,311.50 | 1,289.75 | 1,293.00 | 1,293.00 | 178,661 |
|
Sep 29, 2026
|
1,287.00 | 1,304.00 | 1,284.00 | 1,297.75 | 1,297.75 | 148,577 |
|
Sep 28, 2026
|
1,319.00 | 1,322.50 | 1,279.25 | 1,288.25 | 1,288.25 | 226,871 |
|
Sep 25, 2026
|
1,317.50 | 1,320.50 | 1,297.50 | 1,319.00 | 1,319.00 | 193,676 |
|
Sep 24, 2026
|
1,310.00 | 1,327.75 | 1,310.00 | 1,317.50 | 1,317.50 | 140,637 |
|
Sep 23, 2026
|
1,324.75 | 1,327.25 | 1,311.00 | 1,318.00 | 1,318.00 | 128,115 |
|
Sep 22, 2026
|
1,327.00 | 1,331.50 | 1,318.50 | 1,325.50 | 1,325.50 | 117,696 |
|
Sep 21, 2026
|
1,304.00 | 1,328.50 | 1,303.50 | 1,328.00 | 1,328.00 | 137,564 |
|
Sep 18, 2026
|
1,317.50 | 1,322.00 | 1,300.00 | 1,303.50 | 1,303.50 | 123,932 |
|
Sep 17, 2026
|
1,319.50 | 1,331.75 | 1,312.00 | 1,319.75 | 1,319.75 | 145,289 |
|
Sep 16, 2026
|
1,318.00 | 1,332.25 | 1,313.50 | 1,320.50 | 1,320.50 | 122,054 |
|
Sep 15, 2026
|
1,303.25 | 1,319.50 | 1,294.25 | 1,318.75 | 1,318.75 | 130,387 |
|
Sep 14, 2026
|
1,296.75 | 1,309.75 | 1,292.00 | 1,304.25 | 1,304.25 | 140,746 |
|
Sep 11, 2026
|
1,330.00 | 1,335.25 | 1,293.00 | 1,296.50 | 1,296.50 | 266,991 |
|
Sep 10, 2026
|
1,309.50 | 1,333.50 | 1,305.00 | 1,332.25 | 1,332.25 | 162,475 |
|
Sep 9, 2026
|
1,317.00 | 1,320.75 | 1,305.50 | 1,309.50 | 1,309.50 | 119,124 |
|
Sep 8, 2026
|
1,315.25 | 1,321.25 | 1,304.00 | 1,316.25 | 1,316.25 | 139,174 |
|
Sep 4, 2026
|
1,316.00 | 1,320.75 | 1,305.75 | 1,309.75 | 1,309.75 | 114,453 |
|
Sep 3, 2026
|
1,308.50 | 1,319.00 | 1,290.25 | 1,316.25 | 1,316.25 | 167,214 |
|
Sep 2, 2026
|
1,317.00 | 1,324.00 | 1,300.00 | 1,310.25 | 1,310.25 | 181,095 |
|
Sep 1, 2026
|
1,291.25 | 1,320.50 | 1,290.00 | 1,317.75 | 1,317.75 | 200,964 |
|
Aug 31, 2026
|
1,288.00 | 1,294.50 | 1,277.25 | 1,288.00 | 1,288.00 | 129,336 |
|
Aug 28, 2026
|
1,270.00 | 1,290.00 | 1,269.25 | 1,288.00 | 1,288.00 | 167,549 |
|
Aug 27, 2026
|
1,261.00 | 1,272.00 | 1,250.75 | 1,268.00 | 1,268.00 | 162,537 |
|
Aug 26, 2026
|
1,238.00 | 1,270.00 | 1,232.00 | 1,266.00 | 1,266.00 | 199,913 |
|
Aug 25, 2026
|
1,223.00 | 1,239.00 | 1,216.25 | 1,237.75 | 1,237.75 | 148,666 |
|
Aug 24, 2026
|
1,239.50 | 1,239.50 | 1,218.25 | 1,224.25 | 1,224.25 | 206,744 |
|
Aug 21, 2026
|
1,235.50 | 1,240.50 | 1,224.50 | 1,239.50 | 1,239.50 | 164,856 |
|
Aug 20, 2026
|
1,236.50 | 1,244.50 | 1,234.50 | 1,236.50 | 1,236.50 | 155,183 |
|
Aug 19, 2026
|
1,215.00 | 1,239.50 | 1,214.00 | 1,237.25 | 1,237.25 | 180,644 |
|
Aug 18, 2026
|
1,215.00 | 1,231.75 | 1,213.00 | 1,216.75 | 1,216.75 | 170,460 |
|
Aug 17, 2026
|
1,192.50 | 1,218.00 | 1,188.25 | 1,216.00 | 1,216.00 | 155,725 |
|
Aug 14, 2026
|
1,183.50 | 1,193.00 | 1,182.50 | 1,192.50 | 1,192.50 | 98,122 |
|
Aug 13, 2026
|
1,183.00 | 1,188.00 | 1,178.75 | 1,182.25 | 1,182.25 | 106,740 |
|
Aug 12, 2026
|
1,168.50 | 1,198.75 | 1,167.50 | 1,183.25 | 1,183.25 | 200,397 |
|
Aug 11, 2026
|
1,181.00 | 1,182.75 | 1,165.25 | 1,168.75 | 1,168.75 | 109,101 |
|
Aug 10, 2026
|
1,177.00 | 1,185.00 | 1,175.00 | 1,179.50 | 1,179.50 | 82,898 |
|
Aug 7, 2026
|
1,177.75 | 1,185.00 | 1,175.50 | 1,176.25 | 1,176.25 | 80,616 |
|
Aug 6, 2026
|
1,175.25 | 1,179.00 | 1,170.50 | 1,177.75 | 1,177.75 | 95,930 |
|
Aug 5, 2026
|
1,177.00 | 1,181.00 | 1,167.25 | 1,174.75 | 1,174.75 | 115,904 |
|
Aug 4, 2026
|
1,193.25 | 1,195.25 | 1,170.00 | 1,177.75 | 1,177.75 | 142,257 |
|
Aug 3, 2026
|
1,182.25 | 1,194.50 | 1,175.25 | 1,192.25 | 1,192.25 | 118,692 |
|
Jul 31, 2026
|
1,188.00 | 1,196.00 | 1,180.50 | 1,187.50 | 1,187.50 | 114,625 |
|
Jul 30, 2026
|
1,192.50 | 1,198.50 | 1,184.25 | 1,188.75 | 1,188.75 | 132,328 |
|
Jul 29, 2026
|
1,222.50 | 1,225.00 | 1,190.00 | 1,192.75 | 1,192.75 | 167,530 |
|
Jul 28, 2026
|
1,215.50 | 1,225.00 | 1,206.25 | 1,220.00 | 1,220.00 | 164,858 |
|
Jul 27, 2026
|
1,246.00 | 1,250.00 | 1,211.00 | 1,213.75 | 1,213.75 | 236,883 |
|
Jul 24, 2026
|
1,242.00 | 1,256.50 | 1,238.00 | 1,253.50 | 1,253.50 | 185,600 |
|
Jul 23, 2026
|
1,237.00 | 1,249.50 | 1,235.50 | 1,243.75 | 1,243.75 | 145,869 |
|
Jul 22, 2026
|
1,222.50 | 1,240.75 | 1,217.75 | 1,239.00 | 1,239.00 | 154,994 |
|
Jul 21, 2026
|
1,221.25 | 1,230.25 | 1,217.25 | 1,222.75 | 1,222.75 | 134,339 |
|
Jul 20, 2026
|
1,210.00 | 1,232.00 | 1,207.50 | 1,226.25 | 1,226.25 | 179,329 |
|
Jul 17, 2026
|
1,194.75 | 1,204.00 | 1,186.50 | 1,203.00 | 1,203.00 | 131,762 |
|
Jul 16, 2026
|
1,200.50 | 1,206.75 | 1,193.75 | 1,195.00 | 1,195.00 | 114,870 |
|
Jul 15, 2026
|
1,191.00 | 1,203.25 | 1,184.75 | 1,201.75 | 1,201.75 | 132,757 |
|
Jul 14, 2026
|
1,191.50 | 1,194.00 | 1,185.50 | 1,191.00 | 1,191.00 | 93,981 |
|
Jul 13, 2026
|
1,200.00 | 1,207.25 | 1,191.25 | 1,194.75 | 1,194.75 | 134,397 |
|
Jul 10, 2026
|
1,182.50 | 1,199.00 | 1,172.75 | 1,190.75 | 1,190.75 | 123,084 |
|
Jul 9, 2026
|
1,189.50 | 1,194.25 | 1,178.00 | 1,181.50 | 1,181.50 | 144,493 |
|
Jul 8, 2026
|
1,195.75 | 1,204.00 | 1,188.00 | 1,192.25 | 1,192.25 | 151,010 |
|
Jul 7, 2026
|
1,189.25 | 1,198.75 | 1,186.75 | 1,197.75 | 1,197.75 | 162,767 |
|
Jul 6, 2026
|
1,153.00 | 1,197.00 | 1,153.00 | 1,192.25 | 1,192.25 | 260,810 |
|
Jul 2, 2026
|
1,148.00 | 1,158.00 | 1,146.25 | 1,147.75 | 1,147.75 | 114,110 |
|
Jul 1, 2026
|
1,143.00 | 1,161.25 | 1,139.25 | 1,149.25 | 1,149.25 | 124,041 |
|
Jun 30, 2026
|
1,139.75 | 1,156.50 | 1,124.75 | 1,143.75 | 1,143.75 | 180,362 |
|
Jun 29, 2026
|
1,155.00 | 1,155.25 | 1,137.00 | 1,139.00 | 1,139.00 | 126,717 |
|
Jun 26, 2026
|
1,157.50 | 1,158.75 | 1,148.00 | 1,156.25 | 1,156.25 | 103,743 |
|
Jun 25, 2026
|
1,133.50 | 1,160.25 | 1,130.00 | 1,157.00 | 1,157.00 | 119,865 |
|
Jun 24, 2026
|
1,141.00 | 1,146.00 | 1,133.25 | 1,135.00 | 1,135.00 | 93,297 |
|
Jun 23, 2026
|
1,141.75 | 1,149.50 | 1,139.50 | 1,141.75 | 1,141.75 | 103,340 |
|
Jun 22, 2026
|
1,145.00 | 1,149.75 | 1,140.50 | 1,141.50 | 1,141.50 | 130,075 |
|
Jun 18, 2026
|
1,149.25 | 1,152.75 | 1,138.00 | 1,142.75 | 1,142.75 | 111,835 |
|
Jun 17, 2026
|
1,146.00 | 1,158.25 | 1,144.50 | 1,149.25 | 1,149.25 | 112,312 |
|
Jun 16, 2026
|
1,134.25 | 1,156.50 | 1,124.00 | 1,146.50 | 1,146.50 | 166,980 |
|
Jun 15, 2026
|
1,129.00 | 1,136.50 | 1,121.75 | 1,134.75 | 1,134.75 | 92,971 |
|
Jun 12, 2026
|
1,134.00 | 1,137.25 | 1,127.75 | 1,132.00 | 1,132.00 | 67,855 |
|
Jun 11, 2026
|
1,139.00 | 1,142.50 | 1,126.50 | 1,134.00 | 1,134.00 | 118,084 |
|
Jun 10, 2026
|
1,130.75 | 1,143.50 | 1,130.75 | 1,138.50 | 1,138.50 | 114,368 |
|
Jun 9, 2026
|
1,135.50 | 1,137.50 | 1,129.75 | 1,132.00 | 1,132.00 | 112,864 |
|
Jun 8, 2026
|
1,139.00 | 1,142.00 | 1,128.75 | 1,135.50 | 1,135.50 | 94,034 |
|
Jun 5, 2026
|
1,142.50 | 1,147.25 | 1,132.00 | 1,137.50 | 1,137.50 | 111,266 |
|
Jun 4, 2026
|
1,165.25 | 1,167.75 | 1,134.75 | 1,141.50 | 1,141.50 | 115,313 |
|
Jun 3, 2026
|
1,180.00 | 1,184.75 | 1,165.50 | 1,167.25 | 1,167.25 | 92,070 |
|
Jun 2, 2026
|
1,189.75 | 1,190.50 | 1,176.50 | 1,177.75 | 1,177.75 | 92,641 |
|
Jun 1, 2026
|
1,190.00 | 1,197.25 | 1,184.75 | 1,188.75 | 1,188.75 | 65,375 |
|
May 29, 2026
|
1,196.00 | 1,199.00 | 1,186.00 | 1,190.00 | 1,190.00 | 65,221 |
|
May 28, 2026
|
1,181.75 | 1,195.25 | 1,180.75 | 1,194.00 | 1,194.00 | 62,027 |
|
May 27, 2026
|
1,179.75 | 1,186.00 | 1,175.00 | 1,181.50 | 1,181.50 | 46,034 |
|
May 26, 2026
|
1,184.00 | 1,186.50 | 1,178.00 | 1,180.25 | 1,180.25 | 55,483 |
|
May 22, 2026
|
1,186.25 | 1,193.50 | 1,184.00 | 1,187.75 | 1,187.75 | 46,634 |
|
May 21, 2026
|
1,192.50 | 1,195.25 | 1,183.75 | 1,186.75 | 1,186.75 | 53,671 |
|
May 20, 2026
|
1,202.50 | 1,205.25 | 1,190.75 | 1,193.50 | 1,193.50 | 59,983 |
|
May 19, 2026
|
1,200.00 | 1,207.50 | 1,198.50 | 1,203.00 | 1,203.00 | 67,949 |
|
May 18, 2026
|
1,188.75 | 1,206.00 | 1,183.75 | 1,201.00 | 1,201.00 | 103,508 |
|
May 15, 2026
|
1,184.00 | 1,191.75 | 1,167.00 | 1,170.75 | 1,170.75 | 89,131 |
|
May 14, 2026
|
1,205.00 | 1,209.50 | 1,173.00 | 1,183.50 | 1,183.50 | 132,571 |
|
May 13, 2026
|
1,203.25 | 1,214.00 | 1,202.00 | 1,207.75 | 1,207.75 | 56,022 |
|
May 12, 2026
|
1,194.00 | 1,210.00 | 1,193.00 | 1,205.00 | 1,205.00 | 88,713 |
|
May 11, 2026
|
1,188.50 | 1,201.25 | 1,187.25 | 1,194.75 | 1,194.75 | 50,000 |
|
May 8, 2026
|
1,175.50 | 1,191.25 | 1,172.50 | 1,189.50 | 1,189.50 | 65,515 |
|
May 7, 2026
|
1,175.00 | 1,178.25 | 1,164.75 | 1,173.50 | 1,173.50 | 52,740 |
|
May 6, 2026
|
1,188.50 | 1,190.75 | 1,171.25 | 1,175.50 | 1,175.50 | 62,103 |
|
May 5, 2026
|
1,195.00 | 1,198.75 | 1,186.50 | 1,189.50 | 1,189.50 | 37,323 |
|
May 4, 2026
|
1,183.00 | 1,200.50 | 1,183.00 | 1,196.75 | 1,196.75 | 70,983 |
|
May 1, 2026
|
1,172.00 | 1,184.50 | 1,171.00 | 1,182.75 | 1,182.75 | 50,869 |
|
Apr 30, 2026
|
1,171.00 | 1,178.00 | 1,164.50 | 1,173.00 | 1,173.00 | 45,081 |
|
Apr 29, 2026
|
1,166.50 | 1,173.50 | 1,164.00 | 1,171.25 | 1,171.25 | 40,018 |
|
Apr 28, 2026
|
1,163.75 | 1,168.50 | 1,159.00 | 1,167.00 | 1,167.00 | 39,501 |
|
Apr 27, 2026
|
1,154.25 | 1,167.75 | 1,154.25 | 1,165.75 | 1,165.75 | 38,915 |
|
Apr 24, 2026
|
1,155.00 | 1,157.75 | 1,151.50 | 1,155.75 | 1,155.75 | 30,927 |
|
Apr 23, 2026
|
1,157.00 | 1,160.00 | 1,152.50 | 1,155.00 | 1,155.00 | 42,572 |
|
Apr 22, 2026
|
1,167.00 | 1,174.00 | 1,154.75 | 1,156.00 | 1,156.00 | 46,966 |
|
Apr 21, 2026
|
1,155.50 | 1,170.00 | 1,155.50 | 1,166.50 | 1,166.50 | 30,072 |
|
Apr 20, 2026
|
1,158.00 | 1,160.50 | 1,152.00 | 1,157.75 | 1,157.75 | 30,060 |
|
Apr 17, 2026
|
1,154.00 | 1,158.00 | 1,145.00 | 1,156.50 | 1,156.50 | 41,436 |
|
Apr 16, 2026
|
1,153.00 | 1,161.00 | 1,151.75 | 1,156.00 | 1,156.00 | 36,841 |
|
Apr 15, 2026
|
1,142.50 | 1,157.25 | 1,141.00 | 1,154.50 | 1,154.50 | 30,636 |
|
Apr 14, 2026
|
1,147.75 | 1,153.50 | 1,141.75 | 1,144.00 | 1,144.00 | 35,804 |
|
Apr 13, 2026
|
1,157.25 | 1,164.25 | 1,147.50 | 1,149.75 | 1,149.75 | 37,790 |
|
Apr 10, 2026
|
1,153.00 | 1,160.25 | 1,151.75 | 1,157.75 | 1,157.75 | 36,919 |
|
Apr 9, 2026
|
1,151.00 | 1,159.00 | 1,149.75 | 1,152.50 | 1,152.50 | 28,537 |
|
Apr 8, 2026
|
1,141.00 | 1,152.75 | 1,135.00 | 1,152.00 | 1,152.00 | 35,440 |
|
Apr 7, 2026
|
1,155.75 | 1,159.75 | 1,146.50 | 1,151.00 | 1,151.00 | 26,223 |
|
Apr 6, 2026
|
1,154.00 | 1,158.75 | 1,149.75 | 1,157.00 | 1,157.00 | 18,926 |
|
Apr 2, 2026
|
1,152.75 | 1,161.75 | 1,150.75 | 1,154.00 | 1,154.00 | - |
|
Apr 1, 2026
|
1,155.75 | 1,160.50 | 1,145.75 | 1,155.50 | 1,155.50 | 49,710 |
|
Mar 31, 2026
|
1,144.00 | 1,164.00 | 1,140.00 | 1,157.50 | 1,157.50 | 66,296 |
|
Mar 30, 2026
|
1,147.00 | 1,154.50 | 1,142.75 | 1,144.00 | 1,144.00 | 30,918 |
|
Mar 27, 2026
|
1,151.00 | 1,158.25 | 1,141.00 | 1,144.00 | 1,144.00 | 35,970 |
|
Mar 26, 2026
|
1,150.00 | 1,157.25 | 1,145.75 | 1,152.75 | 1,152.75 | 36,567 |
|
Mar 25, 2026
|
1,141.25 | 1,154.00 | 1,140.75 | 1,150.00 | 1,150.00 | 47,399 |
|
Mar 24, 2026
|
1,146.50 | 1,150.50 | 1,140.75 | 1,143.75 | 1,143.75 | 35,050 |
|
Mar 23, 2026
|
1,141.00 | 1,151.50 | 1,133.75 | 1,146.50 | 1,146.50 | 33,209 |
|
Mar 20, 2026
|
1,144.75 | 1,152.75 | 1,138.50 | 1,141.00 | 1,141.00 | 25,743 |
|
Mar 19, 2026
|
1,141.50 | 1,153.75 | 1,138.50 | 1,146.25 | 1,146.25 | 41,782 |
|
Mar 18, 2026
|
1,130.00 | 1,145.00 | 1,128.00 | 1,141.50 | 1,141.50 | 46,804 |
|
Mar 17, 2026
|
1,118.00 | 1,141.75 | 1,118.00 | 1,131.25 | 1,131.25 | 90,115 |
|
Mar 16, 2026
|
1,155.25 | 1,159.00 | 1,118.75 | 1,120.75 | 1,120.75 | 97,814 |
|
Mar 13, 2026
|
1,167.25 | 1,167.75 | 1,154.50 | 1,161.50 | 1,161.50 | 33,521 |
|
Mar 12, 2026
|
1,165.00 | 1,174.25 | 1,163.75 | 1,167.50 | 1,167.50 | 56,481 |
|
Mar 11, 2026
|
1,156.25 | 1,170.25 | 1,154.00 | 1,163.25 | 1,163.25 | 51,904 |
|
Mar 10, 2026
|
1,135.00 | 1,156.75 | 1,133.25 | 1,153.50 | 1,153.50 | 51,337 |
|
Mar 9, 2026
|
1,150.00 | 1,172.50 | 1,144.25 | 1,148.25 | 1,148.25 | 66,249 |
|
Mar 6, 2026
|
1,136.00 | 1,150.75 | 1,134.75 | 1,146.75 | 1,146.75 | 77,313 |
|
Mar 5, 2026
|
1,129.75 | 1,139.50 | 1,128.50 | 1,136.50 | 1,136.50 | 33,130 |
|
Mar 4, 2026
|
1,131.00 | 1,134.50 | 1,126.25 | 1,130.50 | 1,130.50 | 29,394 |
|
Mar 3, 2026
|
1,127.50 | 1,139.75 | 1,125.00 | 1,131.50 | 1,131.50 | 47,670 |
|
Mar 2, 2026
|
1,132.00 | 1,136.00 | 1,123.25 | 1,128.75 | 1,128.75 | 38,730 |
|
Feb 27, 2026
|
1,126.00 | 1,131.50 | 1,123.25 | 1,128.25 | 1,128.25 | 33,720 |
|
Feb 26, 2026
|
1,126.00 | 1,132.50 | 1,116.50 | 1,127.50 | 1,127.50 | 54,514 |
|
Feb 25, 2026
|
1,120.00 | 1,128.00 | 1,116.50 | 1,127.75 | 1,127.75 | 28,683 |
|
Feb 24, 2026
|
1,116.00 | 1,123.50 | 1,114.00 | 1,121.25 | 1,121.25 | 42,332 |
|
Feb 23, 2026
|
1,111.75 | 1,127.25 | 1,108.50 | 1,117.25 | 1,117.25 | 31,121 |
|
Feb 20, 2026
|
1,117.00 | 1,120.00 | 1,104.25 | 1,115.00 | 1,115.00 | 56,325 |
|
Feb 19, 2026
|
1,115.00 | 1,119.25 | 1,110.00 | 1,118.25 | 1,118.25 | 29,535 |
|
Feb 18, 2026
|
1,117.00 | 1,124.00 | 1,113.50 | 1,116.50 | 1,116.50 | 30,918 |
|
Feb 17, 2026
|
1,112.00 | 1,118.25 | 1,108.25 | 1,117.50 | 1,117.50 | 26,911 |
|
Feb 13, 2026
|
1,115.00 | 1,119.00 | 1,109.50 | 1,113.50 | 1,113.50 | 41,475 |
|
Feb 12, 2026
|
1,111.00 | 1,117.00 | 1,109.25 | 1,116.25 | 1,116.25 | 48,270 |
|
Feb 11, 2026
|
1,105.00 | 1,113.75 | 1,103.75 | 1,110.50 | 1,110.50 | 40,545 |
|
Feb 10, 2026
|
1,094.50 | 1,107.50 | 1,092.75 | 1,106.50 | 1,106.50 | 38,233 |
|
Feb 9, 2026
|
1,093.00 | 1,096.00 | 1,087.50 | 1,095.75 | 1,095.75 | 41,745 |
|
Feb 6, 2026
|
1,095.00 | 1,100.75 | 1,089.75 | 1,094.00 | 1,094.00 | 111,100 |
|
Feb 5, 2026
|
1,084.50 | 1,099.25 | 1,080.00 | 1,098.50 | 1,098.50 | 64,426 |
|
Feb 4, 2026
|
1,080.00 | 1,104.25 | 1,075.75 | 1,087.50 | 1,087.50 | 94,720 |
|
Feb 3, 2026
|
1,076.25 | 1,084.75 | 1,075.00 | 1,079.25 | 1,079.25 | 16,530 |
|
Feb 2, 2026
|
1,078.00 | 1,078.50 | 1,068.75 | 1,075.25 | 1,075.25 | 11,641 |
|
Jan 30, 2026
|
1,089.00 | 1,090.50 | 1,077.75 | 1,079.75 | 1,079.75 | 15,576 |
|
Jan 29, 2026
|
1,089.00 | 1,098.25 | 1,086.00 | 1,089.75 | 1,089.75 | 21,873 |
|
Jan 28, 2026
|
1,081.75 | 1,097.25 | 1,081.50 | 1,090.00 | 1,090.00 | 21,932 |
|
Jan 27, 2026
|
1,077.50 | 1,084.75 | 1,076.00 | 1,082.75 | 1,082.75 | 11,672 |
|
Jan 26, 2026
|
1,081.50 | 1,088.75 | 1,077.50 | 1,079.00 | 1,079.00 | 13,710 |
|
Jan 23, 2026
|
1,077.00 | 1,084.75 | 1,075.50 | 1,082.00 | 1,082.00 | 13,649 |
|
Jan 22, 2026
|
1,073.00 | 1,081.50 | 1,073.00 | 1,077.25 | 1,077.25 | 12,375 |
|
Jan 21, 2026
|
1,064.00 | 1,077.25 | 1,063.25 | 1,074.50 | 1,074.50 | 16,829 |
|
Jan 20, 2026
|
1,065.00 | 1,072.25 | 1,063.25 | 1,064.00 | 1,064.00 | 13,860 |
|
Jan 16, 2026
|
1,063.75 | 1,069.75 | 1,062.00 | 1,069.00 | 1,069.00 | 12,099 |
|
Jan 15, 2026
|
1,058.25 | 1,070.50 | 1,058.00 | 1,064.25 | 1,064.25 | 21,699 |
|
Jan 14, 2026
|
1,058.25 | 1,065.00 | 1,056.75 | 1,058.00 | 1,058.00 | 15,406 |
|
Jan 13, 2026
|
1,067.50 | 1,070.50 | 1,057.50 | 1,058.25 | 1,058.25 | 23,946 |
|
Jan 12, 2026
|
1,071.75 | 1,080.00 | 1,060.25 | 1,067.00 | 1,067.00 | 32,465 |
|
Jan 9, 2026
|
1,073.00 | 1,079.75 | 1,071.25 | 1,071.75 | 1,071.75 | 11,224 |
|
Jan 8, 2026
|
1,073.50 | 1,077.75 | 1,071.75 | 1,073.00 | 1,073.00 | 10,686 |
|
Jan 7, 2026
|
1,067.50 | 1,078.25 | 1,067.25 | 1,075.25 | 1,075.25 | 9,907 |
|
Jan 6, 2026
|
1,075.50 | 1,078.75 | 1,067.25 | 1,067.75 | 1,067.75 | 9,604 |
|
Jan 5, 2026
|
1,062.50 | 1,076.50 | 1,062.50 | 1,075.50 | 1,075.50 | 14,338 |
|
Jan 2, 2026
|
1,064.25 | 1,065.00 | 1,055.50 | 1,062.75 | 1,062.75 | 10,036 |
|
Dec 31, 2025
|
1,074.25 | 1,076.25 | 1,063.50 | 1,064.50 | 1,064.50 | 11,414 |
|
Dec 30, 2025
|
1,076.25 | 1,079.50 | 1,073.50 | 1,074.25 | 1,074.25 | 5,073 |
|
Dec 29, 2025
|
1,083.00 | 1,086.75 | 1,075.50 | 1,075.75 | 1,075.75 | 5,854 |
|
Dec 26, 2025
|
1,086.25 | 1,088.75 | 1,079.00 | 1,082.25 | 1,082.25 | 4,623 |
|
Dec 24, 2025
|
1,073.75 | 1,084.50 | 1,072.75 | 1,084.00 | 1,084.00 | 3,403 |
|
Dec 23, 2025
|
1,072.00 | 1,081.00 | 1,071.75 | 1,073.00 | 1,073.00 | 7,887 |
|
Dec 22, 2025
|
1,066.25 | 1,073.25 | 1,066.25 | 1,072.25 | 1,072.25 | 6,569 |
|
Dec 19, 2025
|
1,070.25 | 1,071.75 | 1,066.50 | 1,067.75 | 1,067.75 | 5,859 |
|
Dec 18, 2025
|
1,075.00 | 1,078.50 | 1,069.75 | 1,071.00 | 1,071.00 | 9,068 |
|
Dec 17, 2025
|
1,080.00 | 1,084.25 | 1,074.25 | 1,075.00 | 1,075.00 | 12,989 |
|
Dec 16, 2025
|
1,089.50 | 1,092.50 | 1,079.50 | 1,080.25 | 1,080.25 | 9,546 |
|
Dec 15, 2025
|
1,086.00 | 1,091.00 | 1,083.75 | 1,088.50 | 1,088.50 | 14,479 |
|
Dec 12, 2025
|
1,098.75 | 1,099.25 | 1,086.50 | 1,088.25 | 1,088.25 | 9,304 |
|
Dec 11, 2025
|
1,095.25 | 1,099.50 | 1,092.25 | 1,098.25 | 1,098.25 | 7,917 |
|
Dec 10, 2025
|
1,094.50 | 1,096.75 | 1,091.25 | 1,095.50 | 1,095.50 | 7,835 |
|
Dec 9, 2025
|
1,099.50 | 1,102.25 | 1,093.25 | 1,094.75 | 1,094.75 | 10,233 |
|
Dec 8, 2025
|
1,104.00 | 1,105.00 | 1,098.25 | 1,101.50 | 1,101.50 | 11,255 |
|
Dec 5, 2025
|
1,114.50 | 1,115.75 | 1,102.75 | 1,104.00 | 1,104.00 | 10,727 |
|
Dec 4, 2025
|
1,113.75 | 1,118.50 | 1,112.25 | 1,114.75 | 1,114.75 | 10,463 |
|
Dec 3, 2025
|
1,121.75 | 1,124.75 | 1,113.00 | 1,114.00 | 1,114.00 | 8,445 |
|
Dec 2, 2025
|
1,124.00 | 1,130.00 | 1,120.75 | 1,123.00 | 1,123.00 | 9,349 |
|
Dec 1, 2025
|
1,128.50 | 1,129.75 | 1,120.50 | 1,125.00 | 1,125.00 | 10,078 |
|
Nov 28, 2025
|
1,121.00 | 1,129.00 | 1,120.50 | 1,128.50 | 1,128.50 | 4,043 |
|
Nov 26, 2025
|
1,118.75 | 1,122.75 | 1,115.25 | 1,122.25 | 1,122.25 | 6,518 |
|
Nov 25, 2025
|
1,114.00 | 1,119.75 | 1,111.25 | 1,119.25 | 1,119.25 | 7,400 |
|
Nov 24, 2025
|
1,113.75 | 1,118.25 | 1,106.25 | 1,116.75 | 1,116.75 | 7,172 |
|
Nov 21, 2025
|
1,115.00 | 1,116.25 | 1,107.25 | 1,112.00 | 1,112.00 | 8,011 |
|
Nov 20, 2025
|
1,117.50 | 1,122.50 | 1,112.00 | 1,113.75 | 1,113.75 | 10,094 |
|
Nov 19, 2025
|
1,125.50 | 1,126.00 | 1,116.00 | 1,119.50 | 1,119.50 | 8,383 |
|
Nov 18, 2025
|
1,127.00 | 1,131.50 | 1,121.25 | 1,127.00 | 1,127.00 | 13,062 |
|
Nov 17, 2025
|
1,110.00 | 1,131.25 | 1,106.25 | 1,129.00 | 1,129.00 | 16,153 |
|
Nov 14, 2025
|
1,119.00 | 1,125.00 | 1,111.00 | 1,115.00 | 1,115.00 | 22,381 |
|
Nov 13, 2025
|
1,114.25 | 1,123.75 | 1,111.25 | 1,121.75 | 1,121.75 | 15,434 |
|
Nov 12, 2025
|
1,110.25 | 1,115.75 | 1,106.00 | 1,115.75 | 1,115.75 | 4,777 |
|
Nov 11, 2025
|
1,109.50 | 1,114.00 | 1,105.00 | 1,112.00 | 1,112.00 | 5,934 |
|
Nov 10, 2025
|
1,100.00 | 1,112.50 | 1,099.75 | 1,110.50 | 1,110.50 | 9,989 |
|
Nov 7, 2025
|
1,095.00 | 1,102.00 | 1,095.00 | 1,100.50 | 1,100.50 | 5,856 |
|
Nov 6, 2025
|
1,109.25 | 1,110.75 | 1,093.00 | 1,096.25 | 1,096.25 | 10,678 |
|
Nov 5, 2025
|
1,101.50 | 1,113.00 | 1,099.25 | 1,111.50 | 1,111.50 | 11,255 |
|
Nov 4, 2025
|
1,112.25 | 1,113.50 | 1,096.00 | 1,103.00 | 1,103.00 | 10,275 |
|
Nov 3, 2025
|
1,105.00 | 1,114.00 | 1,101.25 | 1,113.50 | 1,113.50 | - |
