CBOT - Delayed Quote
USD
U.S. Treasury Bond Futures,Dec- (ZB=F)
108.47
-0.22
(-0.20%)
At close: 12:18:19 PM EDT
Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Sep 7, 2026
|
108.63 | 108.78 | 108.38 | 108.47 | 108.47 | 54,989 |
|
Sep 4, 2026
|
109.16 | 109.50 | 108.94 | 109.22 | 109.22 | 5,995 |
|
Sep 3, 2026
|
108.94 | 109.50 | 108.91 | 109.22 | 109.22 | 5,995 |
|
Sep 2, 2026
|
108.69 | 109.16 | 108.41 | 108.78 | 108.78 | 5,943 |
|
Sep 1, 2026
|
109.06 | 109.34 | 108.56 | 108.75 | 108.75 | 17,202 |
|
Aug 31, 2026
|
109.56 | 109.91 | 108.91 | 109.13 | 109.13 | 18,953 |
|
Aug 28, 2026
|
109.91 | 110.38 | 109.53 | 109.69 | 109.69 | 90,941 |
|
Aug 27, 2026
|
110.25 | 110.41 | 109.81 | 109.97 | 109.97 | 343,617 |
|
Aug 26, 2026
|
110.34 | 110.50 | 109.91 | 110.03 | 110.03 | 918,067 |
|
Aug 25, 2026
|
109.59 | 110.50 | 109.28 | 110.25 | 110.25 | 1,414,224 |
|
Aug 24, 2026
|
108.91 | 109.84 | 108.91 | 109.50 | 109.50 | 1,444,917 |
|
Aug 21, 2026
|
109.28 | 109.59 | 108.78 | 108.88 | 108.88 | 752,505 |
|
Aug 20, 2026
|
110.03 | 110.28 | 108.97 | 109.47 | 109.47 | 832,843 |
|
Aug 19, 2026
|
108.66 | 110.22 | 108.53 | 109.97 | 109.97 | 1,095,383 |
|
Aug 18, 2026
|
108.34 | 108.75 | 107.91 | 108.66 | 108.66 | 547,491 |
|
Aug 17, 2026
|
108.91 | 109.22 | 108.19 | 108.31 | 108.31 | 519,634 |
|
Aug 14, 2026
|
109.66 | 109.66 | 108.78 | 108.84 | 108.84 | 543,620 |
|
Aug 13, 2026
|
108.88 | 110.13 | 108.84 | 109.66 | 109.66 | 512,177 |
|
Aug 12, 2026
|
108.97 | 109.75 | 108.84 | 109.03 | 109.03 | 467,241 |
|
Aug 11, 2026
|
108.78 | 109.38 | 108.38 | 109.09 | 109.09 | 428,001 |
|
Aug 10, 2026
|
109.34 | 109.66 | 108.75 | 108.91 | 108.91 | 329,429 |
|
Aug 7, 2026
|
109.16 | 110.06 | 109.06 | 109.38 | 109.38 | 364,162 |
|
Aug 6, 2026
|
110.03 | 110.22 | 109.16 | 109.34 | 109.34 | 403,792 |
|
Aug 5, 2026
|
110.00 | 110.41 | 109.78 | 109.97 | 109.97 | 427,986 |
|
Aug 4, 2026
|
109.16 | 110.13 | 108.72 | 109.84 | 109.84 | 479,962 |
|
Aug 3, 2026
|
108.88 | 109.25 | 108.78 | 109.09 | 109.09 | 461,254 |
|
Jul 31, 2026
|
109.28 | 109.78 | 108.25 | 108.31 | 108.31 | 753,687 |
|
Jul 30, 2026
|
109.34 | 109.56 | 108.81 | 109.41 | 109.41 | 608,727 |
|
Jul 29, 2026
|
110.78 | 110.81 | 109.00 | 110.28 | 110.28 | 630,671 |
|
Jul 28, 2026
|
110.16 | 110.97 | 110.09 | 110.78 | 110.78 | 327,870 |
|
Jul 27, 2026
|
110.06 | 110.47 | 109.97 | 110.28 | 110.28 | 406,107 |
|
Jul 24, 2026
|
109.56 | 110.13 | 109.34 | 109.72 | 109.72 | 369,101 |
|
Jul 23, 2026
|
109.94 | 110.13 | 109.25 | 109.47 | 109.47 | 471,839 |
|
Jul 22, 2026
|
110.28 | 110.41 | 109.91 | 110.03 | 110.03 | 321,912 |
|
Jul 21, 2026
|
110.72 | 110.84 | 110.09 | 110.38 | 110.38 | 283,169 |
|
Jul 20, 2026
|
111.25 | 111.41 | 110.53 | 110.63 | 110.63 | 295,451 |
|
Jul 17, 2026
|
111.13 | 111.78 | 111.00 | 111.41 | 111.41 | 286,017 |
|
Jul 16, 2026
|
111.22 | 111.31 | 110.47 | 111.00 | 111.00 | 343,129 |
|
Jul 15, 2026
|
110.75 | 111.34 | 110.44 | 111.22 | 111.22 | 358,431 |
|
Jul 14, 2026
|
110.56 | 111.63 | 110.38 | 110.91 | 110.91 | 491,956 |
|
Jul 13, 2026
|
111.06 | 111.16 | 110.56 | 110.72 | 110.72 | 316,691 |
|
Jul 10, 2026
|
111.22 | 111.66 | 111.06 | 111.16 | 111.16 | 297,272 |
|
Jul 9, 2026
|
111.03 | 111.59 | 110.78 | 111.44 | 111.44 | 343,270 |
|
Jul 8, 2026
|
111.41 | 111.53 | 110.84 | 111.22 | 111.22 | 472,165 |
|
Jul 7, 2026
|
112.47 | 112.50 | 111.38 | 111.66 | 111.66 | 406,667 |
|
Jul 6, 2026
|
112.41 | 112.72 | 112.16 | 112.38 | 112.38 | 295,040 |
|
Jul 2, 2026
|
112.59 | 112.81 | 112.16 | 112.44 | 112.44 | 300,966 |
|
Jul 1, 2026
|
112.78 | 112.91 | 112.19 | 112.66 | 112.66 | 581,522 |
|
Jun 30, 2026
|
114.13 | 114.38 | 112.75 | 113.50 | 113.50 | 674,444 |
|
Jun 29, 2026
|
114.09 | 114.34 | 113.94 | 114.16 | 114.16 | 309,041 |
|
Jun 26, 2026
|
114.03 | 114.28 | 113.59 | 114.16 | 114.16 | 355,439 |
|
Jun 25, 2026
|
114.22 | 114.63 | 113.94 | 114.09 | 114.09 | 413,954 |
|
Jun 24, 2026
|
112.78 | 114.25 | 112.69 | 114.09 | 114.09 | 488,521 |
|
Jun 23, 2026
|
112.59 | 113.09 | 112.53 | 112.81 | 112.81 | 307,987 |
|
Jun 22, 2026
|
112.78 | 113.19 | 112.50 | 112.69 | 112.69 | 444,969 |
|
Jun 18, 2026
|
114.03 | 114.38 | 113.78 | 113.84 | 113.84 | 452,375 |
|
Jun 17, 2026
|
113.66 | 113.84 | 113.41 | 113.53 | 113.53 | 42 |
|
Jun 16, 2026
|
113.03 | 113.66 | 113.03 | 113.66 | 113.66 | 481 |
|
Jun 15, 2026
|
113.34 | 113.34 | 113.06 | 113.06 | 113.06 | 2,105 |
|
Jun 12, 2026
|
113.09 | 113.25 | 112.69 | 112.88 | 112.88 | 239 |
|
Jun 11, 2026
|
111.69 | 113.31 | 111.69 | 113.19 | 113.19 | 366 |
|
Jun 10, 2026
|
112.34 | 112.44 | 111.84 | 112.06 | 112.06 | 576 |
|
Jun 9, 2026
|
111.75 | 112.44 | 111.75 | 112.28 | 112.28 | 19,574 |
|
Jun 8, 2026
|
112.19 | 112.25 | 111.75 | 112.00 | 112.00 | 1,784 |
|
Jun 5, 2026
|
112.84 | 112.94 | 112.06 | 112.25 | 112.25 | 1,421 |
|
Jun 4, 2026
|
112.78 | 113.16 | 112.59 | 112.78 | 112.78 | 1,234 |
|
Jun 3, 2026
|
113.06 | 113.06 | 112.47 | 112.59 | 112.59 | 6,269 |
|
Jun 2, 2026
|
113.00 | 113.41 | 112.88 | 113.03 | 113.03 | 26,598 |
|
Jun 1, 2026
|
112.88 | 113.06 | 112.13 | 112.72 | 112.72 | 10,871 |
|
May 29, 2026
|
112.94 | 113.13 | 112.69 | 112.72 | 112.72 | 22,527 |
|
May 28, 2026
|
112.34 | 113.09 | 111.72 | 112.81 | 112.81 | 125,211 |
|
May 27, 2026
|
112.22 | 112.81 | 112.19 | 112.41 | 112.41 | 455,681 |
|
May 26, 2026
|
111.63 | 112.56 | 111.63 | 112.19 | 112.19 | 1,351,228 |
|
May 22, 2026
|
111.09 | 111.72 | 111.03 | 111.22 | 111.22 | 879,607 |
|
May 21, 2026
|
110.72 | 111.28 | 110.16 | 110.88 | 110.88 | 1,373,169 |
|
May 20, 2026
|
109.81 | 111.03 | 109.50 | 110.88 | 110.88 | 766,102 |
|
May 19, 2026
|
110.69 | 110.81 | 109.56 | 109.81 | 109.81 | 646,081 |
|
May 18, 2026
|
110.59 | 111.03 | 110.16 | 110.38 | 110.38 | 762,169 |
|
May 15, 2026
|
112.16 | 112.16 | 110.53 | 110.63 | 110.63 | 610,497 |
|
May 14, 2026
|
112.19 | 112.78 | 112.06 | 112.47 | 112.47 | 402,118 |
|
May 13, 2026
|
112.28 | 112.41 | 111.81 | 112.06 | 112.06 | 446,941 |
|
May 12, 2026
|
112.94 | 113.00 | 112.19 | 112.28 | 112.28 | 452,903 |
|
May 11, 2026
|
113.59 | 113.59 | 112.91 | 112.97 | 112.97 | 287,511 |
|
May 8, 2026
|
113.13 | 113.84 | 113.06 | 113.56 | 113.56 | 396,473 |
|
May 7, 2026
|
113.69 | 114.13 | 113.03 | 113.16 | 113.16 | 521,732 |
|
May 6, 2026
|
112.63 | 113.88 | 112.63 | 113.63 | 113.63 | 580,670 |
|
May 5, 2026
|
112.31 | 112.81 | 112.16 | 112.72 | 112.72 | 359,473 |
|
May 4, 2026
|
113.25 | 113.47 | 112.00 | 112.16 | 112.16 | 573,375 |
|
May 1, 2026
|
113.09 | 113.53 | 112.72 | 113.09 | 113.09 | 433,646 |
|
Apr 30, 2026
|
112.47 | 113.13 | 112.34 | 112.84 | 112.84 | 599,904 |
|
Apr 29, 2026
|
113.63 | 113.69 | 112.44 | 112.69 | 112.69 | 500,202 |
|
Apr 28, 2026
|
113.56 | 113.72 | 113.06 | 113.53 | 113.53 | 343,825 |
|
Apr 27, 2026
|
114.00 | 114.03 | 113.50 | 113.69 | 113.69 | 298,616 |
|
Apr 24, 2026
|
113.91 | 114.22 | 113.44 | 114.00 | 114.00 | 446,407 |
|
Apr 23, 2026
|
114.06 | 114.41 | 113.44 | 113.84 | 113.84 | 514,615 |
|
Apr 22, 2026
|
114.19 | 114.63 | 113.97 | 114.16 | 114.16 | 413,329 |
|
Apr 21, 2026
|
114.56 | 114.84 | 113.81 | 114.19 | 114.19 | 477,252 |
|
Apr 20, 2026
|
114.28 | 114.69 | 114.03 | 114.66 | 114.66 | 295,434 |
|
Apr 17, 2026
|
113.66 | 114.91 | 113.50 | 114.59 | 114.59 | 454,908 |
|
Apr 16, 2026
|
114.19 | 114.50 | 113.59 | 113.75 | 113.75 | 329,472 |
|
Apr 15, 2026
|
114.75 | 114.94 | 114.16 | 114.34 | 114.34 | 289,801 |
|
Apr 14, 2026
|
114.13 | 114.81 | 114.03 | 114.66 | 114.66 | 288,877 |
|
Apr 13, 2026
|
113.31 | 114.22 | 113.09 | 114.06 | 114.06 | 350,639 |
|
Apr 10, 2026
|
114.31 | 114.34 | 113.66 | 113.78 | 113.78 | 269,437 |
|
Apr 9, 2026
|
114.13 | 114.63 | 113.72 | 114.13 | 114.13 | 404,293 |
|
Apr 8, 2026
|
114.19 | 115.00 | 113.97 | 114.19 | 114.19 | 533,225 |
|
Apr 7, 2026
|
113.84 | 114.19 | 113.03 | 113.50 | 113.50 | 535,834 |
|
Apr 6, 2026
|
113.47 | 114.06 | 113.25 | 113.88 | 113.88 | 289,991 |
|
Apr 2, 2026
|
113.66 | 114.22 | 112.78 | 113.94 | 113.94 | 475,959 |
|
Apr 1, 2026
|
113.56 | 114.44 | 113.44 | 113.72 | 113.72 | 519,973 |
|
Mar 31, 2026
|
113.41 | 114.19 | 113.22 | 113.88 | 113.88 | 718,026 |
|
Mar 30, 2026
|
112.31 | 113.81 | 112.22 | 113.50 | 113.50 | 479,427 |
|
Mar 27, 2026
|
112.81 | 112.91 | 111.72 | 112.19 | 112.19 | 530,841 |
|
Mar 26, 2026
|
113.50 | 113.53 | 112.53 | 112.69 | 112.69 | 536,112 |
|
Mar 25, 2026
|
113.00 | 113.78 | 112.97 | 113.56 | 113.56 | 590,564 |
|
Mar 24, 2026
|
113.09 | 113.28 | 112.06 | 112.63 | 112.63 | 719,955 |
|
Mar 23, 2026
|
112.00 | 113.50 | 111.78 | 113.19 | 113.19 | 969,896 |
|
Mar 20, 2026
|
114.13 | 114.13 | 113.22 | 113.31 | 113.31 | 799,888 |
|
Mar 19, 2026
|
114.56 | 114.94 | 114.25 | 114.81 | 114.81 | 22 |
|
Mar 18, 2026
|
115.72 | 115.72 | 114.63 | 114.72 | 114.72 | 1,515 |
|
Mar 17, 2026
|
114.94 | 115.44 | 114.72 | 115.31 | 115.31 | 11,944 |
|
Mar 16, 2026
|
114.38 | 115.09 | 114.38 | 115.09 | 115.09 | 4,187 |
|
Mar 13, 2026
|
114.50 | 114.75 | 114.09 | 114.19 | 114.19 | 181 |
|
Mar 12, 2026
|
114.69 | 115.03 | 114.59 | 114.59 | 114.59 | 511 |
|
Mar 11, 2026
|
116.19 | 116.28 | 115.00 | 115.22 | 115.22 | 4,615 |
|
Mar 10, 2026
|
117.16 | 117.16 | 116.22 | 116.53 | 116.53 | 3,895 |
|
Mar 9, 2026
|
116.00 | 117.22 | 115.53 | 116.69 | 116.69 | 27,622 |
|
Mar 6, 2026
|
116.63 | 116.97 | 115.88 | 116.59 | 116.59 | 5,075 |
|
Mar 5, 2026
|
117.22 | 117.22 | 116.56 | 116.63 | 116.63 | 8,923 |
|
Mar 4, 2026
|
117.66 | 117.66 | 117.19 | 117.47 | 117.47 | 2,954 |
|
Mar 3, 2026
|
118.03 | 118.06 | 116.97 | 117.69 | 117.69 | 16,313 |
|
Mar 2, 2026
|
119.38 | 119.59 | 117.66 | 117.84 | 117.84 | 20,837 |
|
Feb 27, 2026
|
118.41 | 119.09 | 118.38 | 118.88 | 118.88 | 25,659 |
|
Feb 26, 2026
|
117.88 | 118.41 | 117.78 | 118.28 | 118.28 | 132,826 |
|
Feb 25, 2026
|
118.06 | 118.16 | 117.66 | 117.91 | 117.91 | 538,846 |
|
Feb 24, 2026
|
117.91 | 118.16 | 117.72 | 118.03 | 118.03 | 1,088,703 |
|
Feb 23, 2026
|
117.41 | 118.16 | 117.19 | 118.00 | 118.00 | 1,423,464 |
|
Feb 20, 2026
|
117.72 | 117.94 | 117.03 | 117.41 | 117.41 | 823,359 |
|
Feb 19, 2026
|
117.59 | 117.75 | 117.25 | 117.66 | 117.66 | 536,950 |
|
Feb 18, 2026
|
117.88 | 118.09 | 117.50 | 117.63 | 117.63 | 579,826 |
|
Feb 17, 2026
|
117.81 | 118.38 | 117.66 | 118.00 | 118.00 | 662,088 |
|
Feb 13, 2026
|
117.19 | 117.94 | 116.94 | 117.78 | 117.78 | 609,197 |
|
Feb 12, 2026
|
116.16 | 117.34 | 116.00 | 117.28 | 117.28 | 595,876 |
|
Feb 11, 2026
|
116.47 | 116.78 | 115.72 | 116.09 | 116.09 | 644,566 |
|
Feb 10, 2026
|
115.47 | 116.63 | 115.41 | 116.47 | 116.47 | 524,069 |
|
Feb 9, 2026
|
115.31 | 115.66 | 114.84 | 115.56 | 115.56 | 444,174 |
|
Feb 6, 2026
|
115.75 | 116.09 | 115.22 | 115.50 | 115.50 | 437,339 |
|
Feb 5, 2026
|
114.50 | 115.75 | 114.38 | 115.38 | 115.38 | 630,273 |
|
Feb 4, 2026
|
114.72 | 114.84 | 114.34 | 114.53 | 114.53 | 523,829 |
|
Feb 3, 2026
|
114.47 | 114.81 | 114.22 | 114.59 | 114.59 | 499,902 |
|
Feb 2, 2026
|
114.94 | 115.47 | 114.44 | 114.63 | 114.63 | 545,568 |
|
Jan 30, 2026
|
115.16 | 115.19 | 114.38 | 115.13 | 115.13 | 736,190 |
|
Jan 29, 2026
|
115.13 | 115.28 | 114.56 | 115.22 | 115.22 | 586,117 |
|
Jan 28, 2026
|
115.06 | 115.38 | 114.75 | 115.09 | 115.09 | 485,010 |
|
Jan 27, 2026
|
115.78 | 115.84 | 115.00 | 115.53 | 115.53 | 452,489 |
|
Jan 26, 2026
|
115.63 | 116.03 | 115.56 | 115.84 | 115.84 | 414,012 |
|
Jan 23, 2026
|
115.28 | 115.66 | 115.00 | 115.34 | 115.34 | 491,467 |
|
Jan 22, 2026
|
115.06 | 115.34 | 114.69 | 115.19 | 115.19 | 519,208 |
|
Jan 21, 2026
|
114.19 | 115.13 | 114.00 | 114.97 | 114.97 | 753,316 |
|
Jan 20, 2026
|
115.66 | 115.72 | 113.88 | 114.25 | 114.25 | 983,559 |
|
Jan 16, 2026
|
116.13 | 116.25 | 115.38 | 115.44 | 115.44 | 560,629 |
|
Jan 15, 2026
|
116.41 | 116.59 | 116.09 | 116.31 | 116.31 | 486,871 |
|
Jan 14, 2026
|
115.69 | 116.47 | 115.59 | 116.31 | 116.31 | 512,194 |
|
Jan 13, 2026
|
115.72 | 116.00 | 115.38 | 115.81 | 115.81 | 496,579 |
|
Jan 12, 2026
|
115.75 | 115.97 | 115.16 | 115.63 | 115.63 | 609,194 |
|
Jan 9, 2026
|
115.69 | 115.91 | 115.03 | 115.78 | 115.78 | 668,351 |
|
Jan 8, 2026
|
115.72 | 115.94 | 115.28 | 115.38 | 115.38 | 493,170 |
|
Jan 7, 2026
|
115.16 | 116.03 | 115.13 | 115.91 | 115.91 | 582,820 |
|
Jan 6, 2026
|
115.34 | 115.41 | 114.81 | 115.16 | 115.16 | 494,632 |
|
Jan 5, 2026
|
115.00 | 115.59 | 114.88 | 115.31 | 115.31 | 461,753 |
|
Jan 2, 2026
|
115.25 | 115.56 | 114.88 | 115.06 | 115.06 | 379,411 |
|
Dec 31, 2025
|
115.91 | 116.25 | 115.13 | 115.59 | 115.59 | 386,355 |
|
Dec 30, 2025
|
115.97 | 116.09 | 115.50 | 115.81 | 115.81 | 341,652 |
|
Dec 29, 2025
|
115.59 | 116.13 | 115.44 | 115.88 | 115.88 | 263,345 |
|
Dec 26, 2025
|
115.72 | 116.06 | 115.41 | 115.53 | 115.53 | 214,209 |
|
Dec 24, 2025
|
115.31 | 115.81 | 115.22 | 115.78 | 115.78 | 165,448 |
|
Dec 23, 2025
|
115.22 | 115.63 | 114.75 | 115.28 | 115.28 | 322,970 |
|
Dec 22, 2025
|
115.34 | 115.34 | 114.97 | 115.13 | 115.13 | 215,486 |
|
Dec 19, 2025
|
115.78 | 116.19 | 115.78 | 115.94 | 115.94 | 272,458 |
|
Dec 18, 2025
|
116.47 | 116.47 | 116.28 | 116.31 | 116.31 | 145 |
|
Dec 17, 2025
|
115.53 | 115.91 | 115.53 | 115.84 | 115.84 | 338 |
|
Dec 16, 2025
|
115.63 | 115.97 | 115.19 | 115.97 | 115.97 | 1,055 |
|
Dec 15, 2025
|
115.53 | 115.59 | 115.44 | 115.47 | 115.47 | 1,087 |
|
Dec 12, 2025
|
116.13 | 116.13 | 115.28 | 115.28 | 115.28 | 3,529 |
|
Dec 11, 2025
|
116.47 | 116.69 | 115.97 | 116.19 | 116.19 | 3,975 |
|
Dec 10, 2025
|
116.09 | 116.28 | 115.91 | 115.94 | 115.94 | 2,382 |
|
Dec 9, 2025
|
115.94 | 115.94 | 115.69 | 115.75 | 115.75 | 5,487 |
|
Dec 8, 2025
|
116.03 | 116.34 | 115.53 | 115.66 | 115.66 | 755 |
|
Dec 5, 2025
|
116.69 | 116.69 | 116.09 | 116.13 | 116.13 | 11,849 |
|
Dec 4, 2025
|
116.88 | 116.88 | 116.53 | 116.56 | 116.56 | 11,255 |
|
Dec 3, 2025
|
116.75 | 117.25 | 116.75 | 117.22 | 117.22 | 9,308 |
|
Dec 2, 2025
|
116.81 | 116.88 | 116.44 | 116.84 | 116.84 | 7,156 |
|
Dec 1, 2025
|
117.88 | 117.88 | 116.66 | 116.72 | 116.72 | 19,949 |
|
Nov 28, 2025
|
118.25 | 118.31 | 117.63 | 117.88 | 117.88 | 6,163 |
|
Nov 26, 2025
|
118.22 | 118.31 | 117.53 | 118.22 | 118.22 | 192,371 |
|
Nov 25, 2025
|
117.75 | 118.44 | 117.56 | 118.09 | 118.09 | 626,731 |
|
Nov 24, 2025
|
117.19 | 117.78 | 117.16 | 117.72 | 117.72 | 1,014,235 |
|
Nov 21, 2025
|
117.06 | 117.69 | 116.88 | 117.22 | 117.22 | 1,349,386 |
|
Nov 20, 2025
|
116.50 | 117.16 | 116.19 | 116.91 | 116.91 | 1,038,103 |
|
Nov 19, 2025
|
116.84 | 117.06 | 116.44 | 116.59 | 116.59 | 505,416 |
|
Nov 18, 2025
|
116.59 | 117.25 | 116.47 | 116.72 | 116.72 | 523,617 |
|
Nov 17, 2025
|
116.44 | 117.00 | 116.31 | 116.72 | 116.72 | 491,393 |
|
Nov 14, 2025
|
116.97 | 117.72 | 116.44 | 116.50 | 116.50 | 573,376 |
|
Nov 13, 2025
|
117.50 | 117.72 | 116.91 | 117.09 | 117.09 | 490,007 |
|
Nov 12, 2025
|
117.47 | 117.84 | 117.16 | 117.63 | 117.63 | 417,338 |
|
Nov 11, 2025
|
116.91 | 117.59 | 116.75 | 117.50 | 117.50 | 148,309 |
|
Nov 10, 2025
|
116.78 | 117.19 | 116.31 | 117.00 | 117.00 | 368,735 |
|
Nov 7, 2025
|
117.34 | 117.44 | 116.81 | 117.06 | 117.06 | 390,853 |
|
Nov 6, 2025
|
116.41 | 117.44 | 116.38 | 117.22 | 117.22 | 405,927 |
|
Nov 5, 2025
|
117.41 | 117.88 | 116.34 | 116.44 | 116.44 | 556,027 |
|
Nov 4, 2025
|
117.09 | 117.56 | 117.03 | 117.41 | 117.41 | 290,641 |
|
Nov 3, 2025
|
117.34 | 117.56 | 116.91 | 117.16 | 117.16 | - |
|
Oct 31, 2025
|
117.50 | 117.69 | 117.16 | 117.31 | 117.31 | 464,567 |
|
Oct 30, 2025
|
118.00 | 118.09 | 117.28 | 117.59 | 117.59 | 511,756 |
|
Oct 29, 2025
|
119.09 | 119.19 | 117.88 | 118.22 | 118.22 | 415,476 |
|
Oct 28, 2025
|
119.03 | 119.25 | 118.78 | 119.06 | 119.06 | 325,403 |
|
Oct 27, 2025
|
118.16 | 119.00 | 117.84 | 118.78 | 118.78 | 367,479 |
|
Oct 24, 2025
|
118.66 | 119.22 | 118.34 | 118.59 | 118.59 | 400,416 |
|
Oct 23, 2025
|
119.34 | 119.41 | 118.50 | 118.84 | 118.84 | 419,780 |
|
Oct 22, 2025
|
119.31 | 119.59 | 119.03 | 119.28 | 119.28 | 436,793 |
|
Oct 21, 2025
|
118.88 | 119.47 | 118.78 | 119.19 | 119.19 | 350,038 |
|
Oct 20, 2025
|
118.34 | 118.91 | 118.19 | 118.78 | 118.78 | 321,400 |
|
Oct 17, 2025
|
118.81 | 119.34 | 118.25 | 118.47 | 118.47 | 442,337 |
|
Oct 16, 2025
|
118.13 | 118.94 | 117.84 | 118.84 | 118.84 | 555,449 |
|
Oct 15, 2025
|
118.13 | 118.75 | 117.88 | 117.97 | 117.97 | 414,989 |
|
Oct 14, 2025
|
118.00 | 118.78 | 117.72 | 118.28 | 118.28 | 502,735 |
|
Oct 13, 2025
|
117.88 | 118.00 | 117.34 | 117.94 | 117.94 | 593,163 |
|
Oct 10, 2025
|
116.72 | 118.34 | 116.69 | 118.06 | 118.06 | 593,163 |
|
Oct 9, 2025
|
117.00 | 117.19 | 116.50 | 116.63 | 116.63 | 381,059 |
|
Oct 8, 2025
|
116.81 | 117.41 | 116.63 | 116.81 | 116.81 | 409,594 |
|
Oct 7, 2025
|
116.41 | 117.00 | 116.03 | 116.78 | 116.78 | 360,341 |
|
Oct 6, 2025
|
116.78 | 116.81 | 116.16 | 116.25 | 116.25 | 391,042 |
|
Oct 3, 2025
|
117.28 | 117.50 | 116.84 | 116.94 | 116.94 | 327,423 |
|
Oct 2, 2025
|
117.03 | 117.41 | 116.72 | 117.28 | 117.28 | 347,376 |
|
Oct 1, 2025
|
116.59 | 117.38 | 116.22 | 116.97 | 116.97 | 467,654 |
|
Sep 30, 2025
|
116.84 | 117.22 | 116.47 | 116.59 | 116.59 | 571,823 |
|
Sep 29, 2025
|
116.09 | 116.94 | 116.09 | 116.84 | 116.84 | 279,970 |
|
Sep 26, 2025
|
116.34 | 116.66 | 115.88 | 116.03 | 116.03 | 397,850 |
|
Sep 25, 2025
|
116.34 | 116.53 | 115.75 | 116.22 | 116.22 | 427,690 |
|
Sep 24, 2025
|
116.84 | 116.94 | 116.16 | 116.31 | 116.31 | 370,654 |
|
Sep 23, 2025
|
116.19 | 116.84 | 116.16 | 116.59 | 116.59 | 378,611 |
|
Sep 22, 2025
|
116.44 | 116.59 | 116.03 | 116.25 | 116.25 | 356,403 |
|
Sep 19, 2025
|
117.00 | 117.00 | 116.63 | 116.78 | 116.78 | 307,838 |
|
Sep 18, 2025
|
117.63 | 118.19 | 117.00 | 117.28 | 117.28 | 1,017 |
|
Sep 17, 2025
|
118.72 | 118.91 | 117.72 | 117.91 | 117.91 | 6,122 |
|
Sep 16, 2025
|
118.44 | 118.47 | 117.97 | 118.41 | 118.41 | 352 |
|
Sep 15, 2025
|
117.63 | 118.34 | 117.63 | 118.28 | 118.28 | 1,034 |
|
Sep 12, 2025
|
118.25 | 118.25 | 117.50 | 117.84 | 117.84 | 76 |
|
Sep 11, 2025
|
117.88 | 118.59 | 117.72 | 118.41 | 118.41 | 552 |
|
Sep 10, 2025
|
117.38 | 118.31 | 117.28 | 118.13 | 118.13 | 6,373 |
|
Sep 9, 2025
|
117.53 | 117.81 | 117.41 | 117.56 | 117.56 | 604 |
|
Sep 8, 2025
|
116.94 | 117.91 | 116.78 | 117.91 | 117.91 | 7,777 |
