CBOT - Delayed Quote
USX
Corn Futures,Dec-2026 (ZC=F)
536.75
-4.00
(-0.74%)
At close: September 4 at 2:19:58 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
516.00 | 516.00 | 511.00 | 512.00 | 512.00 | 372 |
|
Sep 3, 2026
|
518.00 | 518.00 | 503.00 | 515.25 | 515.25 | 372 |
|
Sep 2, 2026
|
521.75 | 526.50 | 514.00 | 518.75 | 518.75 | 1,359 |
|
Sep 1, 2026
|
514.25 | 524.75 | 512.00 | 521.50 | 521.50 | 2,812 |
|
Aug 31, 2026
|
512.00 | 518.00 | 509.00 | 515.00 | 515.00 | 5,480 |
|
Aug 28, 2026
|
508.00 | 517.50 | 507.25 | 512.00 | 512.00 | 60,581 |
|
Aug 27, 2026
|
512.00 | 514.75 | 505.50 | 510.25 | 510.25 | 76,498 |
|
Aug 26, 2026
|
500.50 | 517.00 | 499.00 | 514.00 | 514.00 | 136,472 |
|
Aug 25, 2026
|
491.50 | 501.75 | 489.00 | 500.50 | 500.50 | 181,701 |
|
Aug 24, 2026
|
485.00 | 498.75 | 485.00 | 491.50 | 491.50 | 200,811 |
|
Aug 21, 2026
|
477.00 | 484.25 | 474.50 | 483.75 | 483.75 | 134,724 |
|
Aug 20, 2026
|
472.75 | 481.25 | 472.25 | 478.75 | 478.75 | 192,596 |
|
Aug 19, 2026
|
462.75 | 473.50 | 461.50 | 473.00 | 473.00 | 182,038 |
|
Aug 18, 2026
|
464.25 | 468.25 | 462.25 | 463.25 | 463.25 | 117,244 |
|
Aug 17, 2026
|
458.50 | 466.75 | 458.00 | 465.00 | 465.00 | 129,322 |
|
Aug 14, 2026
|
448.00 | 459.75 | 447.50 | 459.00 | 459.00 | 120,800 |
|
Aug 13, 2026
|
456.75 | 457.25 | 446.75 | 448.00 | 448.00 | 152,335 |
|
Aug 12, 2026
|
436.75 | 457.75 | 436.00 | 457.00 | 457.00 | 261,383 |
|
Aug 11, 2026
|
438.50 | 441.00 | 434.00 | 436.75 | 436.75 | 210,158 |
|
Aug 10, 2026
|
440.75 | 442.25 | 436.50 | 438.25 | 438.25 | 177,094 |
|
Aug 7, 2026
|
439.00 | 444.50 | 438.50 | 439.00 | 439.00 | 152,745 |
|
Aug 6, 2026
|
437.00 | 440.25 | 434.25 | 439.00 | 439.00 | 106,104 |
|
Aug 5, 2026
|
441.75 | 443.00 | 435.50 | 436.75 | 436.75 | 112,245 |
|
Aug 4, 2026
|
450.50 | 452.00 | 441.00 | 442.25 | 442.25 | 136,662 |
|
Aug 3, 2026
|
438.00 | 450.50 | 435.25 | 449.25 | 449.25 | 128,343 |
|
Jul 31, 2026
|
445.50 | 447.00 | 438.00 | 440.75 | 440.75 | 123,652 |
|
Jul 30, 2026
|
448.25 | 452.50 | 445.25 | 445.75 | 445.75 | 120,116 |
|
Jul 29, 2026
|
459.25 | 461.75 | 448.00 | 449.00 | 449.00 | 130,719 |
|
Jul 28, 2026
|
452.00 | 462.25 | 451.50 | 458.50 | 458.50 | 136,780 |
|
Jul 27, 2026
|
459.25 | 461.25 | 448.75 | 451.75 | 451.75 | 135,837 |
|
Jul 24, 2026
|
462.50 | 468.00 | 455.50 | 464.25 | 464.25 | 138,477 |
|
Jul 23, 2026
|
460.00 | 466.75 | 460.00 | 464.00 | 464.00 | 123,627 |
|
Jul 22, 2026
|
452.25 | 463.00 | 452.00 | 462.00 | 462.00 | 153,366 |
|
Jul 21, 2026
|
447.00 | 453.75 | 445.50 | 452.75 | 452.75 | 104,323 |
|
Jul 20, 2026
|
449.00 | 452.50 | 447.00 | 449.50 | 449.50 | 154,388 |
|
Jul 17, 2026
|
441.00 | 445.50 | 436.00 | 444.75 | 444.75 | 105,384 |
|
Jul 16, 2026
|
446.75 | 452.00 | 440.25 | 441.50 | 441.50 | 127,513 |
|
Jul 15, 2026
|
438.00 | 449.00 | 437.00 | 447.50 | 447.50 | 153,312 |
|
Jul 14, 2026
|
439.75 | 441.00 | 432.50 | 433.75 | 433.75 | 88,277 |
|
Jul 13, 2026
|
441.00 | 447.75 | 437.75 | 437.75 | 437.75 | 195 |
|
Jul 10, 2026
|
428.50 | 438.25 | 428.00 | 438.00 | 438.00 | 271 |
|
Jul 9, 2026
|
434.00 | 435.00 | 427.75 | 427.75 | 427.75 | 1,502 |
|
Jul 8, 2026
|
442.25 | 443.75 | 434.25 | 434.75 | 434.75 | 492 |
|
Jul 7, 2026
|
441.00 | 444.50 | 437.25 | 442.50 | 442.50 | 1,098 |
|
Jul 6, 2026
|
430.00 | 441.50 | 430.00 | 440.75 | 440.75 | 978 |
|
Jul 2, 2026
|
422.00 | 428.25 | 421.00 | 425.00 | 425.00 | 3,122 |
|
Jul 1, 2026
|
413.75 | 422.25 | 412.25 | 421.00 | 421.00 | 4,203 |
|
Jun 30, 2026
|
402.00 | 415.50 | 400.50 | 412.75 | 412.75 | 17,806 |
|
Jun 29, 2026
|
412.50 | 412.50 | 398.50 | 402.00 | 402.00 | 131,331 |
|
Jun 26, 2026
|
414.25 | 417.50 | 411.25 | 412.75 | 412.75 | 258,009 |
|
Jun 25, 2026
|
406.00 | 416.00 | 403.75 | 414.75 | 414.75 | 214,854 |
|
Jun 24, 2026
|
410.00 | 412.50 | 405.75 | 407.00 | 407.00 | 166,823 |
|
Jun 23, 2026
|
411.50 | 414.50 | 407.00 | 409.75 | 409.75 | 200,271 |
|
Jun 22, 2026
|
417.50 | 418.00 | 411.25 | 411.50 | 411.50 | 211,745 |
|
Jun 18, 2026
|
419.75 | 422.00 | 415.00 | 417.50 | 417.50 | 179,735 |
|
Jun 17, 2026
|
414.25 | 421.75 | 412.25 | 421.00 | 421.00 | 197,785 |
|
Jun 16, 2026
|
415.00 | 421.00 | 412.50 | 413.75 | 413.75 | 275,994 |
|
Jun 15, 2026
|
411.75 | 416.75 | 406.25 | 415.50 | 415.50 | 200,373 |
|
Jun 12, 2026
|
411.75 | 417.00 | 408.50 | 412.75 | 412.75 | 206,777 |
|
Jun 11, 2026
|
419.75 | 420.00 | 410.50 | 411.75 | 411.75 | 315,342 |
|
Jun 10, 2026
|
419.75 | 425.75 | 418.25 | 419.00 | 419.00 | 252,579 |
|
Jun 9, 2026
|
419.00 | 425.50 | 417.50 | 419.50 | 419.50 | 289,426 |
|
Jun 8, 2026
|
420.50 | 421.00 | 412.50 | 418.75 | 418.75 | 280,265 |
|
Jun 5, 2026
|
424.00 | 424.50 | 416.00 | 417.50 | 417.50 | 295,853 |
|
Jun 4, 2026
|
431.00 | 431.50 | 421.50 | 424.50 | 424.50 | 273,610 |
|
Jun 3, 2026
|
440.75 | 442.00 | 430.25 | 431.50 | 431.50 | 246,223 |
|
Jun 2, 2026
|
444.75 | 445.75 | 439.00 | 440.50 | 440.50 | 211,400 |
|
Jun 1, 2026
|
446.00 | 449.25 | 440.00 | 444.00 | 444.00 | 241,486 |
|
May 29, 2026
|
457.75 | 459.00 | 445.00 | 446.75 | 446.75 | 248,523 |
|
May 28, 2026
|
452.25 | 458.25 | 451.50 | 455.75 | 455.75 | 240,560 |
|
May 27, 2026
|
458.50 | 459.75 | 451.75 | 452.50 | 452.50 | 177,055 |
|
May 26, 2026
|
458.25 | 463.00 | 456.50 | 457.50 | 457.50 | 229,760 |
|
May 22, 2026
|
462.50 | 467.75 | 461.00 | 463.25 | 463.25 | 162,835 |
|
May 21, 2026
|
465.00 | 469.25 | 460.00 | 462.25 | 462.25 | 210,499 |
|
May 20, 2026
|
475.75 | 477.00 | 462.75 | 465.75 | 465.75 | 248,291 |
|
May 19, 2026
|
476.75 | 481.75 | 472.00 | 475.25 | 475.25 | 218,612 |
|
May 18, 2026
|
469.00 | 478.00 | 464.00 | 477.00 | 477.00 | 372,244 |
|
May 15, 2026
|
468.25 | 473.75 | 455.00 | 455.75 | 455.75 | 301,697 |
|
May 14, 2026
|
456.00 | 456.00 | 451.50 | 451.50 | 451.50 | 277,366 |
|
May 13, 2026
|
467.25 | 470.75 | 466.50 | 466.50 | 466.50 | 55 |
|
May 12, 2026
|
463.00 | 467.75 | 463.00 | 467.25 | 467.25 | 413 |
|
May 11, 2026
|
461.00 | 462.00 | 459.50 | 460.75 | 460.75 | 126 |
|
May 8, 2026
|
454.00 | 457.75 | 452.50 | 456.25 | 456.25 | 329 |
|
May 7, 2026
|
453.00 | 453.25 | 446.75 | 452.75 | 452.75 | 730 |
|
May 6, 2026
|
463.00 | 463.00 | 452.25 | 452.75 | 452.75 | 1,311 |
|
May 5, 2026
|
473.75 | 475.00 | 464.25 | 465.50 | 465.50 | 1,417 |
|
May 4, 2026
|
468.25 | 474.00 | 466.50 | 473.75 | 473.75 | 2,298 |
|
May 1, 2026
|
462.75 | 471.25 | 461.75 | 468.25 | 468.25 | 3,433 |
|
Apr 30, 2026
|
466.25 | 469.00 | 460.75 | 464.75 | 464.75 | 9,716 |
|
Apr 29, 2026
|
464.25 | 468.25 | 462.75 | 466.50 | 466.50 | 105,694 |
|
Apr 28, 2026
|
460.25 | 465.50 | 460.00 | 465.25 | 465.25 | 172,176 |
|
Apr 27, 2026
|
454.25 | 461.25 | 454.25 | 460.75 | 460.75 | 191,489 |
|
Apr 24, 2026
|
455.50 | 457.75 | 453.50 | 455.00 | 455.00 | 127,510 |
|
Apr 23, 2026
|
453.50 | 456.75 | 452.50 | 455.50 | 455.50 | 120,100 |
|
Apr 22, 2026
|
453.50 | 457.00 | 452.75 | 454.25 | 454.25 | 169,698 |
|
Apr 21, 2026
|
452.00 | 455.25 | 450.75 | 453.75 | 453.75 | 175,218 |
|
Apr 20, 2026
|
449.00 | 454.00 | 446.75 | 452.00 | 452.00 | 203,127 |
|
Apr 17, 2026
|
448.25 | 451.00 | 443.25 | 448.75 | 448.75 | 158,101 |
|
Apr 16, 2026
|
451.00 | 452.75 | 447.50 | 448.50 | 448.50 | 171,542 |
|
Apr 15, 2026
|
443.00 | 452.00 | 442.75 | 451.25 | 451.25 | 235,844 |
|
Apr 14, 2026
|
440.50 | 446.00 | 440.25 | 443.00 | 443.00 | 229,083 |
|
Apr 13, 2026
|
446.00 | 446.00 | 440.00 | 440.25 | 440.25 | 261,260 |
|
Apr 10, 2026
|
444.75 | 446.25 | 438.00 | 441.00 | 441.00 | 237,015 |
|
Apr 9, 2026
|
447.25 | 450.25 | 442.25 | 444.00 | 444.00 | 247,651 |
|
Apr 8, 2026
|
447.00 | 448.25 | 442.25 | 447.25 | 447.25 | 295,027 |
|
Apr 7, 2026
|
454.00 | 455.00 | 448.25 | 449.00 | 449.00 | 172,653 |
|
Apr 6, 2026
|
453.00 | 454.50 | 448.25 | 454.00 | 454.00 | 126,749 |
|
Apr 2, 2026
|
454.00 | 460.50 | 451.25 | 452.25 | 452.25 | - |
|
Apr 1, 2026
|
457.50 | 460.00 | 448.50 | 454.25 | 454.25 | 203,129 |
|
Mar 31, 2026
|
455.50 | 462.00 | 451.25 | 457.75 | 457.75 | 288,867 |
|
Mar 30, 2026
|
462.75 | 465.75 | 455.00 | 455.75 | 455.75 | 165,878 |
|
Mar 27, 2026
|
466.00 | 470.50 | 460.75 | 462.00 | 462.00 | 179,461 |
|
Mar 26, 2026
|
466.75 | 468.75 | 462.00 | 467.00 | 467.00 | 164,119 |
|
Mar 25, 2026
|
461.25 | 468.50 | 458.00 | 467.25 | 467.25 | 155,914 |
|
Mar 24, 2026
|
460.00 | 465.75 | 459.00 | 462.50 | 462.50 | 184,112 |
|
Mar 23, 2026
|
465.25 | 473.75 | 456.50 | 459.50 | 459.50 | 253,109 |
|
Mar 20, 2026
|
469.00 | 469.25 | 464.00 | 465.50 | 465.50 | 161,723 |
|
Mar 19, 2026
|
463.25 | 470.00 | 463.25 | 469.75 | 469.75 | 214,405 |
|
Mar 18, 2026
|
454.75 | 464.50 | 451.50 | 463.25 | 463.25 | 190,614 |
|
Mar 17, 2026
|
453.75 | 459.00 | 449.25 | 454.00 | 454.00 | 200,108 |
|
Mar 16, 2026
|
464.75 | 466.00 | 452.00 | 454.00 | 454.00 | 279,245 |
|
Mar 13, 2026
|
446.00 | 453.50 | 446.00 | 452.50 | 452.50 | 182,865 |
|
Mar 12, 2026
|
448.50 | 453.50 | 448.25 | 448.25 | 448.25 | 135 |
|
Mar 11, 2026
|
441.00 | 446.50 | 439.00 | 444.25 | 444.25 | 286 |
|
Mar 10, 2026
|
434.75 | 437.75 | 432.00 | 436.25 | 436.25 | 602 |
|
Mar 9, 2026
|
447.25 | 459.00 | 437.50 | 437.50 | 437.50 | 1,326 |
|
Mar 6, 2026
|
441.00 | 449.50 | 441.00 | 447.00 | 447.00 | 757 |
|
Mar 5, 2026
|
434.00 | 442.25 | 433.75 | 441.50 | 441.50 | 385 |
|
Mar 4, 2026
|
433.50 | 434.25 | 428.00 | 431.75 | 431.75 | 1,646 |
|
Mar 3, 2026
|
433.25 | 438.75 | 432.00 | 434.25 | 434.25 | 1,549 |
|
Mar 2, 2026
|
439.50 | 441.00 | 431.75 | 433.25 | 433.25 | 5,722 |
|
Feb 27, 2026
|
432.75 | 440.00 | 432.00 | 438.75 | 438.75 | 13,640 |
|
Feb 26, 2026
|
430.00 | 433.75 | 428.00 | 433.25 | 433.25 | 103,287 |
|
Feb 25, 2026
|
428.00 | 431.25 | 426.75 | 430.50 | 430.50 | 118,548 |
|
Feb 24, 2026
|
427.50 | 429.00 | 426.00 | 427.75 | 427.75 | 158,332 |
|
Feb 23, 2026
|
427.25 | 431.50 | 425.25 | 427.50 | 427.50 | 234,474 |
|
Feb 20, 2026
|
425.75 | 428.75 | 424.00 | 427.50 | 427.50 | 249,050 |
|
Feb 19, 2026
|
426.75 | 427.75 | 424.00 | 425.75 | 425.75 | 217,087 |
|
Feb 18, 2026
|
426.25 | 428.50 | 425.25 | 427.00 | 427.00 | 168,146 |
|
Feb 17, 2026
|
431.00 | 431.25 | 426.00 | 426.25 | 426.25 | 194,390 |
|
Feb 13, 2026
|
431.00 | 432.75 | 429.50 | 431.75 | 431.75 | 236,783 |
|
Feb 12, 2026
|
428.00 | 431.50 | 427.00 | 431.25 | 431.25 | 339,184 |
|
Feb 11, 2026
|
428.75 | 429.50 | 425.25 | 427.50 | 427.50 | 252,146 |
|
Feb 10, 2026
|
428.00 | 431.00 | 427.75 | 428.75 | 428.75 | 222,724 |
|
Feb 9, 2026
|
428.75 | 430.00 | 427.25 | 428.75 | 428.75 | 182,317 |
|
Feb 6, 2026
|
434.50 | 436.00 | 428.75 | 430.25 | 430.25 | 240,381 |
|
Feb 5, 2026
|
429.00 | 435.75 | 427.00 | 435.00 | 435.00 | 224,622 |
|
Feb 4, 2026
|
428.50 | 432.75 | 425.25 | 429.50 | 429.50 | 240,663 |
|
Feb 3, 2026
|
425.75 | 429.25 | 425.50 | 428.50 | 428.50 | 158,964 |
|
Feb 2, 2026
|
428.25 | 428.25 | 424.00 | 425.75 | 425.75 | 153,885 |
|
Jan 30, 2026
|
430.75 | 431.75 | 425.25 | 428.25 | 428.25 | 193,268 |
|
Jan 29, 2026
|
430.00 | 434.00 | 428.00 | 430.75 | 430.75 | 180,152 |
|
Jan 28, 2026
|
427.00 | 433.25 | 426.75 | 430.00 | 430.00 | 200,201 |
|
Jan 27, 2026
|
428.25 | 429.75 | 426.00 | 426.50 | 426.50 | 124,209 |
|
Jan 26, 2026
|
430.00 | 431.50 | 427.25 | 428.25 | 428.25 | 158,114 |
|
Jan 23, 2026
|
423.75 | 431.25 | 422.50 | 430.50 | 430.50 | 257,317 |
|
Jan 22, 2026
|
422.50 | 424.25 | 421.00 | 424.00 | 424.00 | 147,104 |
|
Jan 21, 2026
|
423.75 | 427.75 | 421.25 | 421.75 | 421.75 | 155,623 |
|
Jan 20, 2026
|
423.50 | 425.50 | 422.00 | 423.75 | 423.75 | 174,838 |
|
Jan 16, 2026
|
420.25 | 427.25 | 420.00 | 424.75 | 424.75 | 200,728 |
|
Jan 15, 2026
|
422.50 | 425.00 | 420.00 | 420.25 | 420.25 | 193,927 |
|
Jan 14, 2026
|
420.00 | 425.00 | 419.50 | 422.00 | 422.00 | 232,729 |
|
Jan 13, 2026
|
421.75 | 422.75 | 417.25 | 419.75 | 419.75 | 357,198 |
|
Jan 12, 2026
|
445.00 | 448.75 | 420.00 | 421.50 | 421.50 | 570,230 |
|
Jan 9, 2026
|
445.25 | 447.50 | 443.75 | 445.75 | 445.75 | 171,304 |
|
Jan 8, 2026
|
446.00 | 448.00 | 445.50 | 446.00 | 446.00 | 169,477 |
|
Jan 7, 2026
|
443.75 | 447.25 | 443.75 | 446.75 | 446.75 | 155,458 |
|
Jan 6, 2026
|
444.00 | 447.00 | 443.50 | 444.00 | 444.00 | 185,037 |
|
Jan 5, 2026
|
437.25 | 445.50 | 436.25 | 444.50 | 444.50 | 183,496 |
|
Jan 2, 2026
|
440.75 | 440.75 | 437.00 | 437.50 | 437.50 | 143,948 |
|
Dec 31, 2025
|
440.50 | 442.50 | 439.00 | 440.25 | 440.25 | 98,189 |
|
Dec 30, 2025
|
442.00 | 443.00 | 439.75 | 440.50 | 440.50 | 121,253 |
|
Dec 29, 2025
|
450.00 | 451.00 | 442.00 | 442.25 | 442.25 | 169,679 |
|
Dec 26, 2025
|
451.00 | 453.00 | 448.75 | 450.00 | 450.00 | 100,523 |
|
Dec 24, 2025
|
447.00 | 451.25 | 446.75 | 451.00 | 451.00 | 95,803 |
|
Dec 23, 2025
|
446.50 | 449.00 | 446.25 | 447.50 | 447.50 | 123,702 |
|
Dec 22, 2025
|
443.25 | 447.75 | 443.00 | 447.00 | 447.00 | 136,615 |
|
Dec 19, 2025
|
444.00 | 444.75 | 442.50 | 443.75 | 443.75 | 129,516 |
|
Dec 18, 2025
|
440.50 | 446.00 | 440.50 | 444.50 | 444.50 | 178,974 |
|
Dec 17, 2025
|
436.00 | 441.50 | 436.00 | 440.50 | 440.50 | 164,256 |
|
Dec 16, 2025
|
439.75 | 440.00 | 435.50 | 436.50 | 436.50 | 146,742 |
|
Dec 15, 2025
|
440.25 | 441.25 | 436.75 | 439.75 | 439.75 | 182,672 |
|
Dec 12, 2025
|
433.25 | 437.00 | 428.25 | 431.50 | 431.50 | 218,646 |
|
Dec 11, 2025
|
436.75 | 440.00 | 432.50 | 435.25 | 435.25 | 257 |
|
Dec 10, 2025
|
440.50 | 440.50 | 434.00 | 434.75 | 434.75 | 702 |
|
Dec 9, 2025
|
437.00 | 441.75 | 434.50 | 440.75 | 440.75 | 1,093 |
|
Dec 8, 2025
|
437.25 | 439.75 | 432.50 | 436.25 | 436.25 | 1,738 |
|
Dec 5, 2025
|
435.75 | 439.00 | 435.50 | 436.75 | 436.75 | 1,038 |
|
Dec 4, 2025
|
432.75 | 438.25 | 431.00 | 437.75 | 437.75 | 1,242 |
|
Dec 3, 2025
|
438.00 | 438.00 | 431.00 | 431.50 | 431.50 | 1,340 |
|
Dec 2, 2025
|
433.25 | 439.25 | 430.75 | 438.00 | 438.00 | 2,267 |
|
Dec 1, 2025
|
434.50 | 436.50 | 432.00 | 432.75 | 432.75 | 3,265 |
|
Nov 28, 2025
|
432.00 | 437.00 | 430.75 | 435.50 | 435.50 | 8,642 |
|
Nov 26, 2025
|
423.00 | 433.50 | 423.00 | 431.75 | 431.75 | 158,325 |
|
Nov 25, 2025
|
423.75 | 426.00 | 422.25 | 423.50 | 423.50 | 227,795 |
|
Nov 24, 2025
|
426.00 | 426.50 | 422.25 | 423.75 | 423.75 | 227,312 |
|
Nov 21, 2025
|
426.25 | 427.75 | 424.00 | 425.50 | 425.50 | 194,578 |
|
Nov 20, 2025
|
429.75 | 431.25 | 425.75 | 426.50 | 426.50 | 195,292 |
|
Nov 19, 2025
|
435.50 | 436.25 | 428.25 | 429.75 | 429.75 | 198,902 |
|
Nov 18, 2025
|
434.75 | 438.50 | 433.25 | 436.75 | 436.75 | 162,294 |
|
Nov 17, 2025
|
429.75 | 437.25 | 428.50 | 434.75 | 434.75 | 219,642 |
|
Nov 14, 2025
|
441.50 | 442.75 | 429.50 | 430.25 | 430.25 | 411,585 |
|
Nov 13, 2025
|
434.75 | 442.75 | 434.00 | 441.50 | 441.50 | 400,924 |
|
Nov 12, 2025
|
431.50 | 436.00 | 431.00 | 435.25 | 435.25 | 271,699 |
|
Nov 11, 2025
|
429.00 | 432.75 | 428.50 | 432.00 | 432.00 | 221,848 |
|
Nov 10, 2025
|
426.75 | 431.25 | 426.25 | 429.75 | 429.75 | 220,392 |
|
Nov 7, 2025
|
428.50 | 430.50 | 426.75 | 427.25 | 427.25 | 186,066 |
|
Nov 6, 2025
|
434.50 | 434.75 | 428.25 | 428.75 | 428.75 | 228,266 |
|
Nov 5, 2025
|
430.50 | 436.00 | 428.75 | 435.25 | 435.25 | 201,307 |
|
Nov 4, 2025
|
434.00 | 434.50 | 429.25 | 431.50 | 431.50 | 183,033 |
|
Nov 3, 2025
|
431.00 | 435.00 | 427.75 | 434.25 | 434.25 | - |
|
Oct 31, 2025
|
429.25 | 432.25 | 426.50 | 431.50 | 431.50 | 214,312 |
|
Oct 30, 2025
|
434.00 | 437.00 | 427.75 | 430.25 | 430.25 | 301,183 |
|
Oct 29, 2025
|
431.25 | 435.00 | 430.00 | 434.00 | 434.00 | 239,879 |
|
Oct 28, 2025
|
428.00 | 436.25 | 427.25 | 432.00 | 432.00 | 378,016 |
|
Oct 27, 2025
|
427.00 | 431.75 | 426.00 | 428.75 | 428.75 | 295,622 |
|
Oct 24, 2025
|
427.25 | 427.50 | 423.00 | 423.25 | 423.25 | 211,852 |
|
Oct 23, 2025
|
423.00 | 428.50 | 421.00 | 428.00 | 428.00 | 206,571 |
|
Oct 22, 2025
|
419.75 | 424.00 | 418.50 | 423.00 | 423.00 | 186,819 |
|
Oct 21, 2025
|
423.25 | 424.50 | 418.50 | 419.75 | 419.75 | 181,051 |
|
Oct 20, 2025
|
422.50 | 424.00 | 419.50 | 423.25 | 423.25 | 179,465 |
|
Oct 17, 2025
|
421.25 | 424.75 | 421.00 | 422.50 | 422.50 | 185,452 |
|
Oct 16, 2025
|
416.75 | 423.50 | 416.25 | 421.75 | 421.75 | 304,262 |
|
Oct 15, 2025
|
412.75 | 418.50 | 411.25 | 416.75 | 416.75 | 195,171 |
|
Oct 14, 2025
|
410.75 | 413.50 | 409.25 | 413.00 | 413.00 | 192,433 |
|
Oct 13, 2025
|
413.00 | 415.00 | 410.50 | 410.75 | 410.75 | 233,653 |
|
Oct 10, 2025
|
418.25 | 419.25 | 412.25 | 413.00 | 413.00 | 233,653 |
|
Oct 9, 2025
|
422.00 | 423.25 | 418.00 | 418.25 | 418.25 | 207,206 |
|
Oct 8, 2025
|
419.25 | 422.75 | 418.50 | 422.00 | 422.00 | 167,360 |
|
Oct 7, 2025
|
421.50 | 424.50 | 419.00 | 419.75 | 419.75 | 219,828 |
|
Oct 6, 2025
|
419.00 | 422.50 | 417.25 | 421.75 | 421.75 | 141,859 |
|
Oct 3, 2025
|
420.75 | 423.00 | 418.50 | 419.00 | 419.00 | 179,524 |
|
Oct 2, 2025
|
417.25 | 422.50 | 414.75 | 421.75 | 421.75 | 192,896 |
|
Oct 1, 2025
|
415.75 | 419.50 | 410.50 | 416.50 | 416.50 | 285,170 |
|
Sep 30, 2025
|
421.25 | 421.50 | 414.00 | 415.50 | 415.50 | 279,177 |
|
Sep 29, 2025
|
421.00 | 422.75 | 418.75 | 421.50 | 421.50 | 146,154 |
|
Sep 26, 2025
|
425.25 | 425.75 | 421.25 | 422.00 | 422.00 | 131,813 |
|
Sep 25, 2025
|
423.75 | 428.25 | 423.50 | 425.75 | 425.75 | 146,851 |
|
Sep 24, 2025
|
425.00 | 427.50 | 423.50 | 424.25 | 424.25 | 134,256 |
|
Sep 23, 2025
|
421.75 | 426.50 | 418.75 | 426.25 | 426.25 | 145,931 |
|
Sep 22, 2025
|
424.00 | 424.75 | 418.25 | 421.75 | 421.75 | 189,769 |
|
Sep 19, 2025
|
424.00 | 429.75 | 422.25 | 424.00 | 424.00 | 162,409 |
|
Sep 18, 2025
|
426.50 | 428.00 | 423.50 | 423.75 | 423.75 | 113,263 |
|
Sep 17, 2025
|
428.75 | 431.25 | 425.50 | 426.75 | 426.75 | 146,851 |
|
Sep 16, 2025
|
423.00 | 431.25 | 423.00 | 429.50 | 429.50 | 178,779 |
|
Sep 15, 2025
|
426.25 | 428.50 | 422.00 | 423.25 | 423.25 | 192,792 |
|
Sep 12, 2025
|
402.50 | 405.25 | 398.50 | 399.00 | 399.00 | 363,844 |
|
Sep 11, 2025
|
398.25 | 399.00 | 396.75 | 399.00 | 399.00 | 120 |
|
Sep 10, 2025
|
401.00 | 401.25 | 395.50 | 397.25 | 397.25 | 57 |
|
Sep 9, 2025
|
402.00 | 403.50 | 398.75 | 401.25 | 401.25 | 146 |
|
Sep 8, 2025
|
398.00 | 403.75 | 394.00 | 403.00 | 403.00 | 549 |
|
Sep 5, 2025
|
401.25 | 405.25 | 397.25 | 399.00 | 399.00 | 417 |
