ICE Futures - Delayed Quote
USX
Coffee Dec 26 (KC=F)
287.15
-0.05
(-0.02%)
At close: October 30 at 1:29:57 PM EDT
Currency in USX
Download
| 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
288.00 | 291.50 | 283.30 | 287.20 | 287.20 | 18,561 |
|
Oct 29, 2026
|
287.15 | 288.65 | 280.80 | 285.45 | 285.45 | 18,561 |
|
Oct 28, 2026
|
292.95 | 293.15 | 284.05 | 286.75 | 286.75 | 18,365 |
|
Oct 27, 2026
|
303.00 | 304.90 | 289.05 | 293.75 | 293.75 | 18,132 |
|
Oct 26, 2026
|
298.40 | 304.00 | 294.90 | 300.95 | 300.95 | 20,571 |
|
Oct 23, 2026
|
310.05 | 314.90 | 305.30 | 307.45 | 307.45 | 14,552 |
|
Oct 22, 2026
|
315.40 | 315.50 | 302.25 | 312.45 | 312.45 | 21,092 |
|
Oct 21, 2026
|
311.30 | 317.90 | 308.35 | 316.15 | 316.15 | 19,611 |
|
Oct 20, 2026
|
315.00 | 318.20 | 309.20 | 311.30 | 311.30 | 17,372 |
|
Oct 19, 2026
|
303.00 | 317.75 | 303.00 | 315.70 | 315.70 | 20,781 |
|
Oct 16, 2026
|
299.25 | 311.30 | 298.35 | 305.60 | 305.60 | 25,328 |
|
Oct 15, 2026
|
296.65 | 298.85 | 291.95 | 294.80 | 294.80 | 13,054 |
|
Oct 14, 2026
|
292.60 | 303.35 | 292.60 | 298.05 | 298.05 | 15,825 |
|
Oct 13, 2026
|
290.90 | 296.50 | 290.30 | 292.70 | 292.70 | 16,262 |
|
Oct 12, 2026
|
287.50 | 290.95 | 283.50 | 290.60 | 290.60 | 12,804 |
|
Oct 9, 2026
|
289.05 | 291.80 | 284.25 | 286.95 | 286.95 | 14,830 |
|
Oct 8, 2026
|
293.90 | 294.90 | 286.00 | 289.05 | 289.05 | 14,516 |
|
Oct 7, 2026
|
302.90 | 308.35 | 292.05 | 292.70 | 292.70 | 18,777 |
|
Oct 6, 2026
|
293.10 | 306.45 | 291.50 | 304.45 | 304.45 | 20,967 |
|
Oct 5, 2026
|
293.15 | 299.60 | 291.30 | 292.55 | 292.55 | 15,448 |
|
Oct 2, 2026
|
290.50 | 298.55 | 288.10 | 288.75 | 288.75 | 13,126 |
|
Oct 1, 2026
|
288.50 | 290.90 | 283.30 | 288.25 | 288.25 | 13,368 |
|
Sep 30, 2026
|
292.00 | 298.80 | 289.05 | 290.70 | 290.70 | 14,153 |
|
Sep 29, 2026
|
289.00 | 293.40 | 281.80 | 289.45 | 289.45 | 15,002 |
|
Sep 28, 2026
|
277.90 | 291.50 | 277.05 | 288.75 | 288.75 | 18,321 |
|
Sep 25, 2026
|
274.30 | 284.30 | 274.25 | 278.60 | 278.60 | 12,465 |
|
Sep 24, 2026
|
275.05 | 279.10 | 272.00 | 275.35 | 275.35 | 9,519 |
|
Sep 23, 2026
|
272.10 | 278.95 | 269.75 | 275.90 | 275.90 | 14,984 |
|
Sep 22, 2026
|
275.00 | 278.50 | 271.30 | 272.30 | 272.30 | 15,733 |
|
Sep 21, 2026
|
279.70 | 283.50 | 274.25 | 276.40 | 276.40 | 13,363 |
|
Sep 18, 2026
|
294.55 | 294.55 | 294.55 | 294.55 | 294.55 | 11,205 |
|
Sep 17, 2026
|
290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
|
Sep 16, 2026
|
295.85 | 295.85 | 295.85 | 295.85 | 295.85 | - |
|
Sep 15, 2026
|
299.65 | 299.65 | 299.65 | 299.65 | 299.65 | 2 |
|
Sep 14, 2026
|
308.50 | 308.50 | 305.00 | 307.35 | 307.35 | 49 |
|
Sep 11, 2026
|
314.50 | 314.50 | 313.50 | 313.65 | 313.65 | 5 |
|
Sep 10, 2026
|
315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - |
|
Sep 9, 2026
|
319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
|
Sep 8, 2026
|
313.80 | 313.80 | 313.80 | 318.45 | 318.45 | 1 |
|
Sep 4, 2026
|
325.75 | 325.75 | 325.75 | 324.25 | 324.25 | 1 |
|
Sep 3, 2026
|
325.50 | 327.45 | 320.00 | 324.35 | 324.35 | 16 |
|
Sep 2, 2026
|
333.00 | 334.00 | 328.00 | 328.40 | 328.40 | 18 |
|
Sep 1, 2026
|
345.00 | 345.00 | 333.00 | 342.25 | 342.25 | 8 |
|
Aug 31, 2026
|
343.60 | 344.85 | 343.00 | 343.90 | 343.90 | 8 |
|
Aug 28, 2026
|
347.95 | 347.95 | 347.95 | 345.85 | 345.85 | 16 |
|
Aug 27, 2026
|
355.40 | 355.40 | 342.90 | 341.90 | 341.90 | 39 |
|
Aug 26, 2026
|
367.95 | 367.95 | 356.65 | 357.60 | 357.60 | 60 |
|
Aug 25, 2026
|
376.70 | 377.00 | 366.50 | 371.40 | 371.40 | 49 |
|
Aug 24, 2026
|
360.85 | 377.95 | 359.65 | 377.75 | 377.75 | 35 |
|
Aug 21, 2026
|
363.75 | 370.10 | 359.00 | 358.75 | 358.75 | 301 |
|
Aug 20, 2026
|
359.80 | 366.10 | 351.20 | 363.60 | 363.60 | 3,645 |
|
Aug 19, 2026
|
364.45 | 369.20 | 355.00 | 359.50 | 359.50 | 5,463 |
|
Aug 18, 2026
|
346.25 | 364.25 | 344.90 | 363.40 | 363.40 | 6,212 |
|
Aug 17, 2026
|
338.50 | 354.00 | 338.50 | 345.10 | 345.10 | 8,100 |
|
Aug 14, 2026
|
332.15 | 340.70 | 329.05 | 338.10 | 338.10 | 14,332 |
|
Aug 13, 2026
|
338.00 | 341.25 | 331.00 | 333.10 | 333.10 | 11,817 |
|
Aug 12, 2026
|
336.60 | 342.05 | 333.40 | 340.10 | 340.10 | 13,042 |
|
Aug 11, 2026
|
333.45 | 348.80 | 332.50 | 335.75 | 335.75 | 18,061 |
|
Aug 10, 2026
|
335.00 | 338.90 | 326.75 | 332.30 | 332.30 | 19,712 |
|
Aug 7, 2026
|
322.15 | 342.00 | 322.15 | 335.55 | 335.55 | 19,833 |
|
Aug 6, 2026
|
327.00 | 330.40 | 318.30 | 321.65 | 321.65 | 12,567 |
|
Aug 5, 2026
|
325.40 | 331.50 | 321.60 | 326.90 | 326.90 | 13,986 |
|
Aug 4, 2026
|
322.55 | 326.80 | 318.80 | 324.10 | 324.10 | 13,121 |
|
Aug 3, 2026
|
332.00 | 332.65 | 317.25 | 319.50 | 319.50 | 17,659 |
|
Jul 31, 2026
|
325.75 | 334.40 | 320.90 | 332.10 | 332.10 | 11,335 |
|
Jul 30, 2026
|
332.00 | 338.75 | 322.25 | 323.05 | 323.05 | 18,619 |
|
Jul 29, 2026
|
334.25 | 342.75 | 324.35 | 325.80 | 325.80 | 16,261 |
|
Jul 28, 2026
|
328.00 | 346.65 | 328.00 | 339.40 | 339.40 | 21,644 |
|
Jul 27, 2026
|
314.00 | 333.45 | 313.90 | 324.55 | 324.55 | 19,666 |
|
Jul 24, 2026
|
311.50 | 318.55 | 306.40 | 313.80 | 313.80 | 14,168 |
|
Jul 23, 2026
|
320.55 | 321.30 | 308.25 | 309.40 | 309.40 | 12,910 |
|
Jul 22, 2026
|
320.85 | 324.60 | 313.35 | 316.65 | 316.65 | 12,355 |
|
Jul 21, 2026
|
331.95 | 331.95 | 331.95 | 331.95 | 331.95 | 14,600 |
|
Jul 20, 2026
|
328.45 | 335.25 | 328.45 | 334.40 | 334.40 | 16 |
|
Jul 17, 2026
|
328.45 | 328.45 | 328.45 | 328.45 | 328.45 | 37 |
|
Jul 16, 2026
|
321.30 | 321.30 | 321.30 | 321.30 | 321.30 | - |
|
Jul 15, 2026
|
334.45 | 334.45 | 334.45 | 334.45 | 334.45 | 3 |
|
Jul 14, 2026
|
335.00 | 335.00 | 335.00 | 337.20 | 337.20 | 1 |
|
Jul 13, 2026
|
341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
|
Jul 10, 2026
|
343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
|
Jul 9, 2026
|
356.95 | 356.95 | 356.95 | 356.95 | 356.95 | 52 |
|
Jul 8, 2026
|
334.10 | 334.10 | 319.00 | 324.25 | 324.25 | 5 |
|
Jul 7, 2026
|
331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 1 |
|
Jul 6, 2026
|
333.85 | 348.00 | 333.85 | 363.95 | 363.95 | 6 |
|
Jul 2, 2026
|
315.65 | 315.65 | 315.65 | 315.65 | 315.65 | 118 |
|
Jul 1, 2026
|
310.00 | 326.25 | 310.00 | 324.30 | 324.30 | 29 |
|
Jun 30, 2026
|
312.00 | 314.10 | 312.00 | 311.20 | 311.20 | 32 |
|
Jun 29, 2026
|
291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 1 |
|
Jun 26, 2026
|
285.30 | 285.30 | 285.30 | 286.75 | 286.75 | 2 |
|
Jun 25, 2026
|
295.35 | 295.35 | 282.00 | 288.80 | 288.80 | 77 |
|
Jun 24, 2026
|
290.00 | 298.80 | 288.00 | 291.55 | 291.55 | 86 |
|
Jun 23, 2026
|
273.15 | 290.95 | 273.15 | 287.95 | 287.95 | 157 |
|
Jun 22, 2026
|
272.00 | 278.45 | 269.80 | 277.00 | 277.00 | 279 |
|
Jun 18, 2026
|
279.75 | 285.75 | 270.50 | 275.10 | 275.10 | 5,292 |
|
Jun 17, 2026
|
277.50 | 279.95 | 271.70 | 277.85 | 277.85 | 5,413 |
|
Jun 16, 2026
|
263.95 | 279.20 | 260.40 | 277.25 | 277.25 | 10,541 |
|
Jun 15, 2026
|
256.20 | 265.10 | 256.20 | 262.95 | 262.95 | 12,105 |
|
Jun 12, 2026
|
255.00 | 257.95 | 252.90 | 257.20 | 257.20 | 14,442 |
|
Jun 11, 2026
|
247.50 | 255.50 | 247.50 | 253.95 | 253.95 | 19,762 |
|
Jun 10, 2026
|
245.20 | 250.15 | 244.70 | 248.40 | 248.40 | 21,904 |
|
Jun 9, 2026
|
245.60 | 249.15 | 242.70 | 244.40 | 244.40 | 26,801 |
|
Jun 8, 2026
|
246.00 | 250.85 | 244.30 | 245.90 | 245.90 | 22,261 |
|
Jun 5, 2026
|
248.00 | 249.20 | 243.30 | 246.50 | 246.50 | 26,616 |
|
Jun 4, 2026
|
252.75 | 254.10 | 246.85 | 247.15 | 247.15 | 19,034 |
|
Jun 3, 2026
|
261.10 | 261.70 | 252.40 | 253.10 | 253.10 | 19,790 |
|
Jun 2, 2026
|
260.70 | 262.30 | 258.15 | 259.20 | 259.20 | 12,712 |
|
Jun 1, 2026
|
265.85 | 269.40 | 259.55 | 260.60 | 260.60 | 17,189 |
|
May 29, 2026
|
273.25 | 274.60 | 265.30 | 265.60 | 265.60 | 14,216 |
|
May 28, 2026
|
271.00 | 278.40 | 270.95 | 274.25 | 274.25 | 13,924 |
|
May 27, 2026
|
273.85 | 276.80 | 268.80 | 269.85 | 269.85 | 10,798 |
|
May 26, 2026
|
270.40 | 275.25 | 267.15 | 274.00 | 274.00 | 11,869 |
|
May 22, 2026
|
273.85 | 274.80 | 270.70 | 272.35 | 272.35 | 8,179 |
|
May 21, 2026
|
268.80 | 274.30 | 266.50 | 273.40 | 273.40 | 12,676 |
|
May 20, 2026
|
270.00 | 272.00 | 264.20 | 268.30 | 268.30 | 13,829 |
|
May 19, 2026
|
266.40 | 270.95 | 262.85 | 270.15 | 270.15 | 15,134 |
|
May 18, 2026
|
280.00 | 280.00 | 279.15 | 276.20 | 276.20 | 15,878 |
|
May 15, 2026
|
286.65 | 291.65 | 286.65 | 284.60 | 284.60 | 20 |
|
May 14, 2026
|
294.45 | 294.45 | 294.45 | 294.45 | 294.45 | 15 |
|
May 13, 2026
|
296.00 | 300.00 | 296.00 | 296.25 | 296.25 | 43 |
|
May 12, 2026
|
295.50 | 297.35 | 295.50 | 294.80 | 294.80 | 18 |
|
May 11, 2026
|
287.00 | 295.00 | 287.00 | 298.60 | 298.60 | 13 |
|
May 8, 2026
|
289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 1 |
|
May 7, 2026
|
298.70 | 298.70 | 292.85 | 291.05 | 291.05 | 64 |
|
May 6, 2026
|
303.75 | 303.75 | 301.10 | 299.45 | 299.45 | 6 |
|
May 5, 2026
|
307.20 | 309.85 | 307.20 | 305.85 | 305.85 | 10 |
|
May 4, 2026
|
302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 22 |
|
May 1, 2026
|
299.50 | 301.50 | 295.95 | 302.00 | 302.00 | 21 |
|
Apr 30, 2026
|
299.50 | 299.50 | 299.50 | 300.90 | 300.90 | 23 |
|
Apr 29, 2026
|
305.25 | 305.25 | 305.25 | 305.25 | 305.25 | 22 |
|
Apr 28, 2026
|
306.35 | 308.55 | 306.35 | 306.40 | 306.40 | 66 |
|
Apr 27, 2026
|
307.55 | 308.35 | 303.50 | 304.10 | 304.10 | 59 |
|
Apr 24, 2026
|
317.75 | 317.75 | 309.55 | 309.80 | 309.80 | 33 |
|
Apr 23, 2026
|
302.90 | 318.65 | 302.90 | 316.35 | 316.35 | 229 |
|
Apr 22, 2026
|
300.00 | 311.25 | 298.50 | 302.40 | 302.40 | 438 |
|
Apr 21, 2026
|
292.30 | 299.90 | 284.20 | 289.00 | 289.00 | 3,726 |
|
Apr 20, 2026
|
290.90 | 294.30 | 290.60 | 292.20 | 292.20 | 4,426 |
|
Apr 17, 2026
|
297.15 | 298.50 | 288.35 | 289.30 | 289.30 | 5,125 |
|
Apr 16, 2026
|
302.75 | 303.60 | 293.20 | 296.45 | 296.45 | 6,059 |
|
Apr 15, 2026
|
303.10 | 305.45 | 300.10 | 304.25 | 304.25 | 10,237 |
|
Apr 14, 2026
|
300.00 | 305.25 | 297.75 | 302.65 | 302.65 | 11,349 |
|
Apr 13, 2026
|
299.00 | 305.75 | 298.30 | 300.85 | 300.85 | 17,519 |
|
Apr 10, 2026
|
293.65 | 301.25 | 291.80 | 300.10 | 300.10 | 22,923 |
|
Apr 9, 2026
|
293.85 | 296.90 | 289.75 | 293.70 | 293.70 | 21,699 |
|
Apr 8, 2026
|
285.00 | 294.75 | 284.30 | 294.05 | 294.05 | 19,514 |
|
Apr 7, 2026
|
297.70 | 298.40 | 285.55 | 286.10 | 286.10 | 21,272 |
|
Apr 6, 2026
|
295.00 | 299.00 | 294.15 | 298.05 | 298.05 | 6,617 |
|
Apr 2, 2026
|
300.85 | 301.50 | 292.25 | 295.40 | 295.40 | 13,705 |
|
Apr 1, 2026
|
298.00 | 300.75 | 291.05 | 297.80 | 297.80 | 18,200 |
|
Mar 31, 2026
|
294.40 | 299.00 | 292.80 | 298.35 | 298.35 | 15,229 |
|
Mar 30, 2026
|
300.50 | 301.00 | 291.65 | 292.55 | 292.55 | 15,119 |
|
Mar 27, 2026
|
307.40 | 309.10 | 300.00 | 301.70 | 301.70 | 13,302 |
|
Mar 26, 2026
|
315.70 | 316.95 | 306.60 | 307.65 | 307.65 | 14,703 |
|
Mar 25, 2026
|
317.50 | 318.80 | 311.45 | 316.10 | 316.10 | 16,330 |
|
Mar 24, 2026
|
307.90 | 319.50 | 307.45 | 317.85 | 317.85 | 20,239 |
|
Mar 23, 2026
|
308.80 | 312.70 | 300.95 | 307.00 | 307.00 | 18,804 |
|
Mar 20, 2026
|
303.00 | 312.40 | 297.40 | 309.75 | 309.75 | 24,943 |
|
Mar 19, 2026
|
306.20 | 306.20 | 306.20 | 306.20 | 306.20 | 17,103 |
|
Mar 18, 2026
|
305.00 | 305.00 | 297.35 | 299.70 | 299.70 | 42 |
|
Mar 17, 2026
|
302.05 | 302.05 | 302.05 | 302.05 | 302.05 | 4 |
|
Mar 16, 2026
|
297.75 | 297.75 | 297.75 | 297.75 | 297.75 | 4 |
|
Mar 13, 2026
|
292.75 | 292.75 | 292.75 | 290.35 | 290.35 | 73 |
|
Mar 12, 2026
|
300.85 | 300.90 | 299.70 | 296.50 | 296.50 | 6 |
|
Mar 11, 2026
|
292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 4 |
|
Mar 10, 2026
|
299.10 | 299.10 | 299.10 | 300.55 | 300.55 | 52 |
|
Mar 9, 2026
|
299.80 | 304.00 | 299.60 | 301.75 | 301.75 | 10 |
|
Mar 6, 2026
|
297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 19 |
|
Mar 5, 2026
|
290.60 | 290.60 | 290.60 | 293.00 | 293.00 | 31 |
|
Mar 4, 2026
|
290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 10 |
|
Mar 3, 2026
|
288.35 | 290.00 | 286.55 | 286.95 | 286.95 | 21 |
|
Mar 2, 2026
|
282.55 | 288.25 | 282.50 | 288.35 | 288.35 | 11 |
|
Feb 27, 2026
|
286.15 | 286.45 | 284.80 | 284.60 | 284.60 | 25 |
|
Feb 26, 2026
|
289.30 | 289.30 | 285.60 | 286.00 | 286.00 | 32 |
|
Feb 25, 2026
|
290.00 | 290.00 | 286.70 | 288.30 | 288.30 | 59 |
|
Feb 24, 2026
|
282.10 | 288.25 | 278.65 | 288.25 | 288.25 | 79 |
|
Feb 23, 2026
|
286.15 | 286.15 | 281.85 | 281.15 | 281.15 | 79 |
|
Feb 20, 2026
|
291.00 | 291.00 | 286.65 | 288.30 | 288.30 | 81 |
|
Feb 19, 2026
|
288.55 | 289.70 | 279.30 | 287.40 | 287.40 | 180 |
|
Feb 18, 2026
|
285.10 | 288.05 | 281.15 | 287.55 | 287.55 | 4,046 |
|
Feb 17, 2026
|
296.90 | 299.35 | 282.05 | 284.60 | 284.60 | 6,778 |
|
Feb 13, 2026
|
300.95 | 308.60 | 297.55 | 300.05 | 300.05 | 6,668 |
|
Feb 12, 2026
|
297.20 | 302.45 | 295.75 | 299.65 | 299.65 | 11,284 |
|
Feb 11, 2026
|
294.40 | 298.05 | 292.30 | 294.80 | 294.80 | 16,466 |
|
Feb 10, 2026
|
301.35 | 304.00 | 292.60 | 294.20 | 294.20 | 21,616 |
|
Feb 9, 2026
|
295.20 | 305.60 | 291.80 | 299.85 | 299.85 | 25,888 |
|
Feb 6, 2026
|
312.05 | 315.00 | 293.65 | 296.55 | 296.55 | 29,513 |
|
Feb 5, 2026
|
310.15 | 313.00 | 301.60 | 308.40 | 308.40 | 24,237 |
|
Feb 4, 2026
|
319.40 | 324.80 | 307.10 | 308.65 | 308.65 | 29,013 |
|
Feb 3, 2026
|
335.55 | 337.75 | 314.80 | 317.10 | 317.10 | 24,083 |
|
Feb 2, 2026
|
331.75 | 338.25 | 331.00 | 333.25 | 333.25 | 16,009 |
|
Jan 30, 2026
|
344.50 | 345.50 | 330.90 | 332.25 | 332.25 | 25,468 |
|
Jan 29, 2026
|
351.55 | 352.55 | 344.60 | 345.50 | 345.50 | 15,059 |
|
Jan 28, 2026
|
371.00 | 372.55 | 349.80 | 351.00 | 351.00 | 21,411 |
|
Jan 27, 2026
|
357.20 | 370.00 | 357.00 | 367.25 | 367.25 | 18,370 |
|
Jan 26, 2026
|
351.55 | 359.00 | 351.50 | 356.25 | 356.25 | 12,737 |
|
Jan 23, 2026
|
347.75 | 355.35 | 346.85 | 350.90 | 350.90 | 12,669 |
|
Jan 22, 2026
|
346.90 | 350.15 | 344.25 | 347.70 | 347.70 | 12,189 |
|
Jan 21, 2026
|
346.30 | 348.20 | 341.80 | 347.50 | 347.50 | 18,703 |
|
Jan 20, 2026
|
353.80 | 355.65 | 345.55 | 346.50 | 346.50 | 16,721 |
|
Jan 16, 2026
|
358.60 | 361.30 | 354.60 | 355.30 | 355.30 | 10,712 |
|
Jan 15, 2026
|
355.90 | 359.00 | 350.60 | 358.10 | 358.10 | 12,328 |
|
Jan 14, 2026
|
362.85 | 363.35 | 353.75 | 356.00 | 356.00 | 13,983 |
|
Jan 13, 2026
|
359.05 | 363.55 | 356.65 | 360.25 | 360.25 | 16,540 |
|
Jan 12, 2026
|
357.60 | 358.85 | 352.80 | 356.05 | 356.05 | 12,670 |
|
Jan 9, 2026
|
372.35 | 372.90 | 356.05 | 357.65 | 357.65 | 18,736 |
|
Jan 8, 2026
|
373.05 | 383.85 | 371.65 | 372.35 | 372.35 | 15,415 |
|
Jan 7, 2026
|
371.35 | 382.85 | 371.00 | 375.45 | 375.45 | 20,432 |
|
Jan 6, 2026
|
358.20 | 374.30 | 356.80 | 373.85 | 373.85 | 26,360 |
|
Jan 5, 2026
|
354.55 | 360.65 | 350.60 | 359.35 | 359.35 | 16,945 |
|
Jan 2, 2026
|
348.40 | 358.05 | 345.20 | 357.30 | 357.30 | 11,467 |
|
Dec 31, 2025
|
349.50 | 353.85 | 348.05 | 348.75 | 348.75 | - |
|
Dec 30, 2025
|
350.55 | 359.30 | 349.50 | 350.20 | 350.20 | 11,564 |
|
Dec 29, 2025
|
349.50 | 354.30 | 347.05 | 352.15 | 352.15 | 9,184 |
|
Dec 26, 2025
|
345.80 | 350.70 | 344.30 | 350.25 | 350.25 | 7,348 |
|
Dec 24, 2025
|
348.10 | 348.65 | 343.05 | 345.15 | 345.15 | - |
|
Dec 23, 2025
|
350.00 | 352.40 | 345.60 | 346.95 | 346.95 | 11,078 |
|
Dec 22, 2025
|
341.10 | 349.50 | 339.05 | 347.35 | 347.35 | 13,070 |
|
Dec 19, 2025
|
346.60 | 348.55 | 340.00 | 340.65 | 340.65 | 19,771 |
|
Dec 18, 2025
|
345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 14,223 |
|
Dec 17, 2025
|
379.20 | 379.30 | 357.15 | 351.90 | 351.90 | 63 |
|
Dec 16, 2025
|
382.00 | 383.80 | 382.00 | 379.30 | 379.30 | 38 |
|
Dec 15, 2025
|
397.50 | 397.50 | 386.00 | 387.70 | 387.70 | 11 |
|
Dec 12, 2025
|
404.45 | 404.45 | 395.10 | 397.20 | 397.20 | 47 |
|
Dec 11, 2025
|
399.65 | 407.45 | 399.65 | 405.45 | 405.45 | 5 |
|
Dec 10, 2025
|
402.80 | 405.00 | 401.95 | 400.80 | 400.80 | 17 |
|
Dec 9, 2025
|
402.75 | 402.75 | 392.25 | 394.20 | 394.20 | 16 |
|
Dec 8, 2025
|
403.40 | 405.60 | 396.25 | 396.05 | 396.05 | 33 |
|
Dec 5, 2025
|
406.20 | 408.30 | 406.20 | 406.25 | 406.25 | 51 |
|
Dec 4, 2025
|
410.00 | 411.10 | 408.75 | 411.95 | 411.95 | 36 |
|
Dec 3, 2025
|
406.95 | 407.40 | 403.70 | 403.75 | 403.75 | 30 |
|
Dec 2, 2025
|
409.45 | 410.45 | 404.80 | 405.55 | 405.55 | 31 |
|
Dec 1, 2025
|
407.05 | 407.20 | 405.95 | 411.50 | 411.50 | 35 |
|
Nov 28, 2025
|
412.50 | 412.50 | 412.40 | 413.00 | 413.00 | 17 |
|
Nov 26, 2025
|
411.95 | 412.35 | 407.55 | 411.50 | 411.50 | 81 |
|
Nov 25, 2025
|
409.20 | 415.05 | 405.00 | 414.20 | 414.20 | 111 |
|
Nov 24, 2025
|
399.90 | 408.55 | 399.90 | 407.45 | 407.45 | 107 |
|
Nov 21, 2025
|
402.05 | 402.05 | 383.50 | 400.00 | 400.00 | 162 |
|
Nov 20, 2025
|
405.80 | 408.30 | 404.50 | 406.50 | 406.50 | 116 |
|
Nov 19, 2025
|
415.35 | 415.35 | 402.95 | 404.50 | 404.50 | 391 |
|
Nov 18, 2025
|
404.55 | 418.45 | 401.00 | 415.35 | 415.35 | 6,837 |
|
Nov 17, 2025
|
403.50 | 407.95 | 395.15 | 402.55 | 402.55 | 7,511 |
|
Nov 14, 2025
|
400.20 | 402.95 | 390.00 | 399.80 | 399.80 | 7,812 |
|
Nov 13, 2025
|
402.25 | 405.25 | 398.30 | 401.70 | 401.70 | 9,691 |
|
Nov 12, 2025
|
416.00 | 420.55 | 400.60 | 403.65 | 403.65 | 24,214 |
|
Nov 11, 2025
|
414.75 | 423.95 | 410.70 | 422.70 | 422.70 | 15,234 |
|
Nov 10, 2025
|
408.30 | 416.55 | 406.50 | 414.75 | 414.75 | 18,276 |
|
Nov 7, 2025
|
399.05 | 412.65 | 393.65 | 407.80 | 407.80 | 20,882 |
|
Nov 6, 2025
|
415.50 | 416.25 | 395.75 | 396.75 | 396.75 | 18,050 |
|
Nov 5, 2025
|
403.35 | 418.05 | 403.00 | 413.60 | 413.60 | 19,192 |
|
Nov 4, 2025
|
408.05 | 415.95 | 403.20 | 405.25 | 405.25 | 13,464 |
|
Nov 3, 2025
|
392.75 | 409.40 | 392.75 | 406.65 | 406.65 | 15,572 |
|
Oct 31, 2025
|
393.55 | 396.60 | 385.00 | 392.05 | 392.05 | 10,840 |
