CBOT - Delayed Quote
USX
Chicago SRW Wheat Futures,Dec-2 (ZW=F)
734.00
-20.25
(-2.68%)
At close: September 4 at 2:19:56 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
|
727.50 | 741.25 | 716.00 | 716.00 | 716.00 | 28 |
|
Sep 3, 2026
|
729.25 | 736.00 | 728.50 | 736.00 | 736.00 | 28 |
|
Sep 2, 2026
|
775.25 | 775.75 | 751.25 | 754.75 | 754.75 | 129 |
|
Sep 1, 2026
|
771.75 | 772.75 | 759.25 | 764.00 | 764.00 | 149 |
|
Aug 31, 2026
|
767.00 | 767.00 | 741.25 | 756.50 | 756.50 | 339 |
|
Aug 28, 2026
|
739.50 | 773.00 | 737.50 | 767.00 | 767.00 | 10,298 |
|
Aug 27, 2026
|
729.00 | 749.50 | 723.25 | 742.75 | 742.75 | 18,615 |
|
Aug 26, 2026
|
686.50 | 730.50 | 683.50 | 730.50 | 730.50 | 31,244 |
|
Aug 25, 2026
|
683.25 | 688.25 | 667.25 | 685.50 | 685.50 | 22,613 |
|
Aug 24, 2026
|
687.25 | 697.25 | 678.00 | 681.75 | 681.75 | 34,688 |
|
Aug 21, 2026
|
682.00 | 687.75 | 674.50 | 681.50 | 681.50 | 35,340 |
|
Aug 20, 2026
|
680.00 | 691.25 | 675.75 | 682.75 | 682.75 | 48,887 |
|
Aug 19, 2026
|
661.25 | 683.25 | 660.25 | 680.25 | 680.25 | 54,208 |
|
Aug 18, 2026
|
673.75 | 681.75 | 660.25 | 664.50 | 664.50 | 62,979 |
|
Aug 17, 2026
|
677.25 | 680.00 | 665.25 | 674.75 | 674.75 | 57,229 |
|
Aug 14, 2026
|
653.75 | 677.25 | 652.50 | 674.75 | 674.75 | 104,336 |
|
Aug 13, 2026
|
653.25 | 665.00 | 645.50 | 652.75 | 652.75 | 138,354 |
|
Aug 12, 2026
|
632.00 | 657.75 | 631.50 | 652.75 | 652.75 | 157,513 |
|
Aug 11, 2026
|
639.50 | 646.75 | 627.00 | 630.25 | 630.25 | 124,636 |
|
Aug 10, 2026
|
643.50 | 656.50 | 639.25 | 640.50 | 640.50 | 99,419 |
|
Aug 7, 2026
|
631.00 | 646.00 | 628.50 | 639.75 | 639.75 | 86,717 |
|
Aug 6, 2026
|
643.75 | 649.00 | 626.75 | 631.25 | 631.25 | 81,658 |
|
Aug 5, 2026
|
638.00 | 652.50 | 633.25 | 642.25 | 642.25 | 59,444 |
|
Aug 4, 2026
|
652.00 | 659.50 | 635.50 | 638.50 | 638.50 | 68,848 |
|
Aug 3, 2026
|
635.00 | 653.75 | 632.00 | 651.00 | 651.00 | 70,508 |
|
Jul 31, 2026
|
663.25 | 665.00 | 634.50 | 639.25 | 639.25 | 95,500 |
|
Jul 30, 2026
|
660.00 | 686.50 | 658.25 | 663.50 | 663.50 | 94,256 |
|
Jul 29, 2026
|
666.75 | 672.25 | 658.25 | 660.75 | 660.75 | 57,585 |
|
Jul 28, 2026
|
661.50 | 665.75 | 650.50 | 662.50 | 662.50 | 64,179 |
|
Jul 27, 2026
|
680.75 | 682.00 | 658.00 | 660.00 | 660.00 | 71,450 |
|
Jul 24, 2026
|
694.75 | 711.25 | 659.50 | 678.00 | 678.00 | 125,604 |
|
Jul 23, 2026
|
705.50 | 710.25 | 693.00 | 696.25 | 696.25 | 78,187 |
|
Jul 22, 2026
|
678.50 | 708.25 | 678.00 | 705.75 | 705.75 | 101,033 |
|
Jul 21, 2026
|
673.00 | 679.00 | 665.25 | 678.00 | 678.00 | 61,002 |
|
Jul 20, 2026
|
687.50 | 692.25 | 672.75 | 674.00 | 674.00 | 80,208 |
|
Jul 17, 2026
|
672.75 | 685.00 | 666.50 | 682.75 | 682.75 | 85,673 |
|
Jul 16, 2026
|
677.00 | 698.25 | 669.50 | 674.75 | 674.75 | 122,342 |
|
Jul 15, 2026
|
644.00 | 682.75 | 642.75 | 677.50 | 677.50 | 147,052 |
|
Jul 14, 2026
|
626.25 | 631.25 | 615.00 | 631.25 | 631.25 | 67,276 |
|
Jul 13, 2026
|
630.00 | 634.50 | 627.00 | 627.00 | 627.00 | 29 |
|
Jul 10, 2026
|
630.00 | 634.75 | 630.00 | 632.00 | 632.00 | 11 |
|
Jul 9, 2026
|
606.50 | 611.50 | 606.50 | 611.25 | 611.25 | 12 |
|
Jul 8, 2026
|
606.75 | 613.75 | 599.50 | 599.50 | 599.50 | 52 |
|
Jul 7, 2026
|
605.75 | 609.25 | 604.50 | 609.25 | 609.25 | 7 |
|
Jul 6, 2026
|
590.25 | 606.00 | 590.25 | 606.00 | 606.00 | 48 |
|
Jul 2, 2026
|
590.75 | 599.00 | 590.50 | 590.50 | 590.50 | 136 |
|
Jul 1, 2026
|
577.25 | 599.00 | 577.25 | 592.00 | 592.00 | 176 |
|
Jun 30, 2026
|
569.00 | 584.25 | 568.00 | 580.75 | 580.75 | 1,482 |
|
Jun 29, 2026
|
581.00 | 581.50 | 568.00 | 569.50 | 569.50 | 15,755 |
|
Jun 26, 2026
|
588.50 | 589.75 | 574.00 | 578.25 | 578.25 | 31,101 |
|
Jun 25, 2026
|
585.25 | 591.25 | 580.50 | 591.00 | 591.00 | 27,308 |
|
Jun 24, 2026
|
587.50 | 597.25 | 583.25 | 585.75 | 585.75 | 38,741 |
|
Jun 23, 2026
|
597.50 | 601.75 | 586.25 | 586.75 | 586.75 | 36,381 |
|
Jun 22, 2026
|
606.25 | 612.25 | 596.00 | 597.50 | 597.50 | 38,336 |
|
Jun 18, 2026
|
613.25 | 618.25 | 601.25 | 605.75 | 605.75 | 47,266 |
|
Jun 17, 2026
|
595.75 | 614.00 | 593.50 | 612.75 | 612.75 | 69,818 |
|
Jun 16, 2026
|
589.00 | 604.25 | 582.75 | 596.00 | 596.00 | 118,547 |
|
Jun 15, 2026
|
582.50 | 591.00 | 571.00 | 589.75 | 589.75 | 94,401 |
|
Jun 12, 2026
|
585.75 | 594.25 | 579.75 | 584.50 | 584.50 | 83,013 |
|
Jun 11, 2026
|
588.50 | 593.75 | 582.25 | 586.75 | 586.75 | 97,755 |
|
Jun 10, 2026
|
585.00 | 600.25 | 583.50 | 587.50 | 587.50 | 94,003 |
|
Jun 9, 2026
|
583.00 | 595.00 | 581.75 | 585.25 | 585.25 | 108,207 |
|
Jun 8, 2026
|
582.75 | 588.75 | 574.75 | 583.25 | 583.25 | 109,897 |
|
Jun 5, 2026
|
581.75 | 587.25 | 578.00 | 580.00 | 580.00 | 106,685 |
|
Jun 4, 2026
|
587.00 | 590.50 | 579.25 | 581.75 | 581.75 | 87,580 |
|
Jun 3, 2026
|
603.00 | 606.75 | 585.50 | 587.25 | 587.25 | 103,299 |
|
Jun 2, 2026
|
609.25 | 610.25 | 599.25 | 603.00 | 603.00 | 65,720 |
|
Jun 1, 2026
|
613.00 | 619.50 | 606.50 | 608.75 | 608.75 | 75,619 |
|
May 29, 2026
|
626.25 | 628.00 | 609.25 | 610.50 | 610.50 | 74,792 |
|
May 28, 2026
|
622.25 | 628.00 | 618.00 | 624.00 | 624.00 | 68,481 |
|
May 27, 2026
|
636.50 | 638.75 | 620.75 | 622.50 | 622.50 | 73,994 |
|
May 26, 2026
|
640.00 | 645.25 | 634.75 | 635.50 | 635.50 | 57,509 |
|
May 22, 2026
|
650.00 | 654.00 | 642.25 | 646.25 | 646.25 | 52,389 |
|
May 21, 2026
|
660.75 | 660.75 | 645.25 | 647.50 | 647.50 | 64,939 |
|
May 20, 2026
|
668.25 | 672.75 | 655.50 | 660.50 | 660.50 | 73,553 |
|
May 19, 2026
|
666.00 | 679.50 | 661.00 | 667.25 | 667.25 | 79,475 |
|
May 18, 2026
|
647.50 | 666.00 | 646.00 | 664.50 | 664.50 | 104,287 |
|
May 15, 2026
|
658.25 | 663.50 | 631.50 | 635.75 | 635.75 | 94,630 |
|
May 14, 2026
|
647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 120,498 |
|
May 13, 2026
|
666.25 | 670.75 | 659.00 | 665.00 | 665.00 | 56 |
|
May 12, 2026
|
632.75 | 665.00 | 629.75 | 665.00 | 665.00 | 7 |
|
May 11, 2026
|
615.25 | 622.25 | 613.25 | 622.25 | 622.25 | 8 |
|
May 8, 2026
|
606.50 | 607.50 | 606.50 | 607.50 | 607.50 | 5 |
|
May 7, 2026
|
597.25 | 602.25 | 595.25 | 601.75 | 601.75 | 56 |
|
May 6, 2026
|
614.25 | 614.25 | 598.25 | 606.00 | 606.00 | 135 |
|
May 5, 2026
|
633.50 | 633.50 | 614.75 | 616.50 | 616.50 | 62 |
|
May 4, 2026
|
630.00 | 630.00 | 629.50 | 629.50 | 629.50 | 6 |
|
May 1, 2026
|
632.00 | 632.00 | 620.25 | 624.50 | 624.50 | 163 |
|
Apr 30, 2026
|
640.00 | 644.25 | 622.00 | 623.75 | 623.75 | 1,950 |
|
Apr 29, 2026
|
648.75 | 661.50 | 641.50 | 642.25 | 642.25 | 8,716 |
|
Apr 28, 2026
|
620.75 | 650.75 | 619.25 | 649.00 | 649.00 | 28,627 |
|
Apr 27, 2026
|
609.00 | 623.25 | 608.50 | 621.50 | 621.50 | 24,282 |
|
Apr 24, 2026
|
612.50 | 616.25 | 602.00 | 608.25 | 608.25 | 23,889 |
|
Apr 23, 2026
|
600.25 | 612.75 | 598.75 | 610.75 | 610.75 | 38,329 |
|
Apr 22, 2026
|
606.50 | 613.00 | 598.25 | 599.25 | 599.25 | 20,613 |
|
Apr 21, 2026
|
598.00 | 606.50 | 592.75 | 605.00 | 605.00 | 31,527 |
|
Apr 20, 2026
|
596.25 | 602.75 | 590.25 | 597.00 | 597.00 | 40,737 |
|
Apr 17, 2026
|
597.50 | 602.50 | 582.75 | 591.25 | 591.25 | 52,569 |
|
Apr 16, 2026
|
593.00 | 610.00 | 590.75 | 598.50 | 598.50 | 77,299 |
|
Apr 15, 2026
|
592.00 | 597.00 | 585.25 | 593.75 | 593.75 | 74,637 |
|
Apr 14, 2026
|
581.50 | 594.25 | 578.50 | 592.00 | 592.00 | 96,119 |
|
Apr 13, 2026
|
580.00 | 589.50 | 576.25 | 582.25 | 582.25 | 106,883 |
|
Apr 10, 2026
|
572.75 | 577.75 | 567.50 | 571.00 | 571.00 | 84,547 |
|
Apr 9, 2026
|
580.00 | 588.75 | 570.00 | 574.50 | 574.50 | 103,129 |
|
Apr 8, 2026
|
589.00 | 589.00 | 577.00 | 580.25 | 580.25 | 103,575 |
|
Apr 7, 2026
|
595.75 | 600.50 | 588.00 | 598.00 | 598.00 | 60,072 |
|
Apr 6, 2026
|
599.00 | 600.50 | 588.50 | 595.25 | 595.25 | 38,108 |
|
Apr 2, 2026
|
597.50 | 609.25 | 594.00 | 598.25 | 598.25 | - |
|
Apr 1, 2026
|
618.00 | 622.75 | 593.25 | 597.50 | 597.50 | 106,118 |
|
Mar 31, 2026
|
609.75 | 625.00 | 605.25 | 616.25 | 616.25 | 101,061 |
|
Mar 30, 2026
|
607.75 | 612.00 | 597.75 | 607.00 | 607.00 | 60,137 |
|
Mar 27, 2026
|
605.00 | 613.25 | 599.25 | 605.00 | 605.00 | 52,792 |
|
Mar 26, 2026
|
599.50 | 607.75 | 593.00 | 605.00 | 605.00 | 55,171 |
|
Mar 25, 2026
|
589.00 | 599.50 | 579.25 | 597.75 | 597.75 | 65,526 |
|
Mar 24, 2026
|
591.00 | 596.00 | 582.50 | 590.00 | 590.00 | 70,071 |
|
Mar 23, 2026
|
596.50 | 606.50 | 577.75 | 587.75 | 587.75 | 97,322 |
|
Mar 20, 2026
|
608.00 | 609.25 | 594.75 | 595.25 | 595.25 | 64,986 |
|
Mar 19, 2026
|
608.25 | 616.00 | 600.50 | 608.00 | 608.00 | 85,885 |
|
Mar 18, 2026
|
590.00 | 607.75 | 586.00 | 604.25 | 604.25 | 78,219 |
|
Mar 17, 2026
|
597.25 | 607.25 | 586.75 | 589.75 | 589.75 | 76,805 |
|
Mar 16, 2026
|
609.25 | 613.75 | 594.50 | 597.25 | 597.25 | 82,221 |
|
Mar 13, 2026
|
618.50 | 618.50 | 618.50 | 618.50 | 618.50 | 82,793 |
|
Mar 12, 2026
|
597.50 | 597.50 | 592.25 | 592.25 | 592.25 | 34 |
|
Mar 11, 2026
|
588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 8 |
|
Mar 10, 2026
|
587.75 | 588.00 | 584.75 | 584.75 | 584.75 | 46 |
|
Mar 9, 2026
|
635.00 | 635.00 | 598.00 | 598.00 | 598.00 | 82 |
|
Mar 6, 2026
|
608.25 | 611.25 | 608.25 | 611.25 | 611.25 | 61 |
|
Mar 5, 2026
|
575.00 | 582.75 | 574.00 | 582.75 | 582.75 | 274 |
|
Mar 4, 2026
|
566.50 | 569.25 | 566.50 | 566.75 | 566.75 | 68 |
|
Mar 3, 2026
|
579.50 | 579.50 | 567.25 | 572.25 | 572.25 | 158 |
|
Mar 2, 2026
|
594.75 | 596.00 | 574.50 | 574.50 | 574.50 | 478 |
|
Feb 27, 2026
|
572.25 | 595.75 | 570.75 | 591.25 | 591.25 | 881 |
|
Feb 26, 2026
|
565.50 | 572.00 | 562.25 | 571.75 | 571.75 | 8,696 |
|
Feb 25, 2026
|
566.75 | 570.00 | 559.00 | 565.75 | 565.75 | 19,920 |
|
Feb 24, 2026
|
569.00 | 573.50 | 564.75 | 567.50 | 567.50 | 18,003 |
|
Feb 23, 2026
|
571.50 | 579.25 | 567.75 | 569.50 | 569.50 | 30,945 |
|
Feb 20, 2026
|
562.75 | 575.25 | 558.00 | 573.50 | 573.50 | 49,607 |
|
Feb 19, 2026
|
548.00 | 563.75 | 546.00 | 559.50 | 559.50 | 45,197 |
|
Feb 18, 2026
|
538.25 | 549.75 | 538.00 | 547.00 | 547.00 | 52,860 |
|
Feb 17, 2026
|
548.25 | 548.50 | 535.00 | 537.75 | 537.75 | 104,375 |
|
Feb 13, 2026
|
552.00 | 553.00 | 545.75 | 548.75 | 548.75 | 166,512 |
|
Feb 12, 2026
|
537.25 | 553.50 | 536.00 | 552.50 | 552.50 | 159,021 |
|
Feb 11, 2026
|
529.75 | 540.00 | 528.00 | 537.25 | 537.25 | 138,467 |
|
Feb 10, 2026
|
527.25 | 531.25 | 524.50 | 528.25 | 528.25 | 96,739 |
|
Feb 9, 2026
|
530.50 | 531.50 | 525.50 | 528.75 | 528.75 | 84,945 |
|
Feb 6, 2026
|
534.75 | 539.25 | 527.50 | 529.75 | 529.75 | 104,156 |
|
Feb 5, 2026
|
527.00 | 536.50 | 522.75 | 535.25 | 535.25 | 70,977 |
|
Feb 4, 2026
|
529.25 | 531.75 | 522.25 | 526.75 | 526.75 | 78,497 |
|
Feb 3, 2026
|
528.25 | 531.00 | 525.00 | 528.75 | 528.75 | 61,674 |
|
Feb 2, 2026
|
539.50 | 540.00 | 525.75 | 527.75 | 527.75 | 85,993 |
|
Jan 30, 2026
|
541.25 | 544.75 | 533.50 | 538.00 | 538.00 | 87,410 |
|
Jan 29, 2026
|
536.00 | 544.25 | 533.75 | 541.50 | 541.50 | 91,934 |
|
Jan 28, 2026
|
523.25 | 541.25 | 523.00 | 536.00 | 536.00 | 121,762 |
|
Jan 27, 2026
|
522.50 | 525.50 | 519.25 | 523.25 | 523.25 | 62,546 |
|
Jan 26, 2026
|
532.00 | 533.25 | 521.50 | 522.50 | 522.50 | 79,398 |
|
Jan 23, 2026
|
515.00 | 530.50 | 514.75 | 529.50 | 529.50 | 85,085 |
|
Jan 22, 2026
|
508.25 | 517.00 | 507.75 | 515.50 | 515.50 | 53,201 |
|
Jan 21, 2026
|
510.75 | 516.75 | 507.00 | 507.75 | 507.75 | 56,709 |
|
Jan 20, 2026
|
518.25 | 520.25 | 509.50 | 510.25 | 510.25 | 65,161 |
|
Jan 16, 2026
|
511.00 | 521.00 | 510.25 | 518.00 | 518.00 | 56,609 |
|
Jan 15, 2026
|
512.50 | 517.25 | 509.75 | 510.50 | 510.50 | 49,930 |
|
Jan 14, 2026
|
512.00 | 514.50 | 508.00 | 512.50 | 512.50 | 58,151 |
|
Jan 13, 2026
|
512.25 | 513.75 | 507.00 | 510.50 | 510.50 | 68,026 |
|
Jan 12, 2026
|
517.25 | 528.00 | 507.00 | 511.25 | 511.25 | 109,417 |
|
Jan 9, 2026
|
519.75 | 521.25 | 513.75 | 517.25 | 517.25 | 56,772 |
|
Jan 8, 2026
|
518.75 | 522.75 | 515.75 | 518.00 | 518.00 | 70,497 |
|
Jan 7, 2026
|
510.50 | 520.25 | 509.25 | 518.00 | 518.00 | 74,479 |
|
Jan 6, 2026
|
512.75 | 515.00 | 510.00 | 510.50 | 510.50 | 53,561 |
|
Jan 5, 2026
|
507.25 | 514.50 | 505.75 | 512.50 | 512.50 | 65,960 |
|
Jan 2, 2026
|
506.50 | 508.50 | 501.50 | 506.50 | 506.50 | 59,096 |
|
Dec 31, 2025
|
510.25 | 512.00 | 506.00 | 507.00 | 507.00 | 40,225 |
|
Dec 30, 2025
|
512.75 | 515.50 | 510.00 | 510.75 | 510.75 | 36,300 |
|
Dec 29, 2025
|
518.00 | 521.00 | 512.00 | 513.00 | 513.00 | 43,201 |
|
Dec 26, 2025
|
522.50 | 524.50 | 517.00 | 519.00 | 519.00 | 38,020 |
|
Dec 24, 2025
|
518.50 | 525.00 | 518.00 | 521.75 | 521.75 | 32,999 |
|
Dec 23, 2025
|
514.25 | 518.75 | 513.75 | 517.00 | 517.00 | 41,461 |
|
Dec 22, 2025
|
511.00 | 518.25 | 510.00 | 515.50 | 515.50 | 43,608 |
|
Dec 19, 2025
|
507.75 | 511.25 | 505.50 | 509.75 | 509.75 | 58,220 |
|
Dec 18, 2025
|
507.75 | 510.75 | 505.50 | 507.75 | 507.75 | 82,031 |
|
Dec 17, 2025
|
510.75 | 511.50 | 504.00 | 506.25 | 506.25 | 93,081 |
|
Dec 16, 2025
|
521.00 | 522.25 | 507.50 | 509.50 | 509.50 | 116,616 |
|
Dec 15, 2025
|
529.50 | 529.50 | 519.50 | 520.75 | 520.75 | 79,494 |
|
Dec 12, 2025
|
534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 50,614 |
|
Dec 11, 2025
|
534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 6 |
|
Dec 10, 2025
|
526.50 | 531.25 | 526.50 | 531.25 | 531.25 | 27 |
|
Dec 9, 2025
|
535.50 | 536.25 | 535.00 | 536.25 | 536.25 | 14 |
|
Dec 8, 2025
|
536.00 | 541.25 | 536.00 | 536.00 | 536.00 | 31 |
|
Dec 5, 2025
|
539.00 | 539.00 | 537.00 | 537.50 | 537.50 | 56 |
|
Dec 4, 2025
|
533.00 | 541.75 | 532.50 | 541.00 | 541.00 | 73 |
|
Dec 3, 2025
|
542.25 | 542.25 | 536.50 | 537.75 | 537.75 | 139 |
|
Dec 2, 2025
|
536.00 | 537.75 | 536.00 | 537.75 | 537.75 | 184 |
|
Dec 1, 2025
|
535.00 | 535.00 | 527.50 | 530.25 | 530.25 | 426 |
|
Nov 28, 2025
|
529.50 | 532.25 | 527.25 | 531.00 | 531.00 | 1,198 |
|
Nov 26, 2025
|
526.75 | 533.75 | 523.75 | 529.00 | 529.00 | 18,026 |
|
Nov 25, 2025
|
522.50 | 528.25 | 520.25 | 527.25 | 527.25 | 26,212 |
|
Nov 24, 2025
|
528.50 | 529.00 | 519.50 | 522.25 | 522.25 | 26,119 |
|
Nov 21, 2025
|
528.25 | 532.50 | 522.75 | 527.00 | 527.00 | 32,622 |
|
Nov 20, 2025
|
537.00 | 543.25 | 526.00 | 527.00 | 527.00 | 41,598 |
|
Nov 19, 2025
|
546.00 | 550.50 | 535.00 | 536.75 | 536.75 | 37,984 |
|
Nov 18, 2025
|
544.50 | 549.75 | 540.50 | 546.50 | 546.50 | 34,471 |
|
Nov 17, 2025
|
526.75 | 545.75 | 525.75 | 544.25 | 544.25 | 64,246 |
|
Nov 14, 2025
|
535.75 | 544.50 | 524.50 | 527.25 | 527.25 | 85,222 |
|
Nov 13, 2025
|
536.25 | 539.25 | 530.75 | 535.75 | 535.75 | 92,763 |
|
Nov 12, 2025
|
536.00 | 536.75 | 527.50 | 536.00 | 536.00 | 95,686 |
|
Nov 11, 2025
|
535.75 | 539.00 | 531.25 | 536.00 | 536.00 | 80,355 |
|
Nov 10, 2025
|
528.00 | 537.25 | 527.50 | 535.75 | 535.75 | 92,410 |
|
Nov 7, 2025
|
535.50 | 537.50 | 526.25 | 527.75 | 527.75 | 127,657 |
|
Nov 6, 2025
|
552.75 | 554.50 | 534.50 | 535.50 | 535.50 | 119,141 |
|
Nov 5, 2025
|
549.50 | 555.00 | 546.25 | 554.75 | 554.75 | 72,195 |
|
Nov 4, 2025
|
542.75 | 550.50 | 539.75 | 550.25 | 550.25 | 116,421 |
|
Nov 3, 2025
|
534.00 | 545.00 | 531.25 | 543.50 | 543.50 | - |
|
Oct 31, 2025
|
524.25 | 534.25 | 517.25 | 534.00 | 534.00 | 111,375 |
|
Oct 30, 2025
|
533.25 | 535.50 | 520.25 | 524.25 | 524.25 | 101,549 |
|
Oct 29, 2025
|
528.50 | 533.75 | 526.75 | 532.25 | 532.25 | 90,090 |
|
Oct 28, 2025
|
524.00 | 535.00 | 524.00 | 529.00 | 529.00 | 105,303 |
|
Oct 27, 2025
|
517.00 | 530.50 | 516.75 | 526.00 | 526.00 | 109,465 |
|
Oct 24, 2025
|
512.00 | 515.50 | 509.75 | 512.50 | 512.50 | 59,008 |
|
Oct 23, 2025
|
504.75 | 513.50 | 502.50 | 513.00 | 513.00 | 58,191 |
|
Oct 22, 2025
|
501.75 | 505.50 | 498.25 | 503.75 | 503.75 | 45,473 |
|
Oct 21, 2025
|
504.75 | 506.25 | 498.00 | 500.25 | 500.25 | 41,036 |
|
Oct 20, 2025
|
505.00 | 507.25 | 502.00 | 504.75 | 504.75 | 37,582 |
|
Oct 17, 2025
|
502.25 | 505.00 | 500.25 | 503.75 | 503.75 | 38,177 |
|
Oct 16, 2025
|
500.00 | 503.75 | 495.25 | 502.50 | 502.50 | 53,290 |
|
Oct 15, 2025
|
501.00 | 501.25 | 494.75 | 498.75 | 498.75 | 57,004 |
|
Oct 14, 2025
|
498.50 | 501.75 | 492.25 | 500.25 | 500.25 | 65,741 |
|
Oct 13, 2025
|
499.25 | 501.75 | 494.50 | 496.75 | 496.75 | 63,513 |
|
Oct 10, 2025
|
508.50 | 509.50 | 496.75 | 498.50 | 498.50 | 63,513 |
|
Oct 9, 2025
|
508.00 | 513.50 | 506.50 | 506.50 | 506.50 | 79,086 |
|
Oct 8, 2025
|
507.00 | 508.75 | 503.75 | 507.25 | 507.25 | 44,067 |
|
Oct 7, 2025
|
513.00 | 514.25 | 505.75 | 506.75 | 506.75 | 53,564 |
|
Oct 6, 2025
|
515.25 | 518.25 | 512.00 | 512.75 | 512.75 | 49,990 |
|
Oct 3, 2025
|
514.00 | 518.50 | 512.75 | 515.25 | 515.25 | 47,455 |
|
Oct 2, 2025
|
509.00 | 516.00 | 508.25 | 514.75 | 514.75 | 57,218 |
|
Oct 1, 2025
|
508.00 | 510.25 | 502.00 | 509.25 | 509.25 | 82,924 |
|
Sep 30, 2025
|
519.50 | 519.75 | 506.75 | 508.00 | 508.00 | 85,752 |
|
Sep 29, 2025
|
519.00 | 522.50 | 516.75 | 519.50 | 519.50 | 44,889 |
|
Sep 26, 2025
|
526.25 | 527.75 | 518.75 | 519.75 | 519.75 | 52,731 |
|
Sep 25, 2025
|
520.50 | 527.50 | 518.25 | 527.00 | 527.00 | 56,448 |
|
Sep 24, 2025
|
520.50 | 524.50 | 519.00 | 519.50 | 519.50 | 53,328 |
|
Sep 23, 2025
|
511.00 | 521.00 | 507.25 | 520.50 | 520.50 | 71,968 |
|
Sep 22, 2025
|
522.25 | 523.00 | 508.50 | 510.75 | 510.75 | 86,785 |
|
Sep 19, 2025
|
525.00 | 526.75 | 520.25 | 522.50 | 522.50 | 45,048 |
|
Sep 18, 2025
|
528.25 | 532.25 | 523.00 | 524.25 | 524.25 | 39,926 |
|
Sep 17, 2025
|
533.50 | 535.75 | 526.00 | 528.25 | 528.25 | 49,323 |
|
Sep 16, 2025
|
525.00 | 534.50 | 524.00 | 534.00 | 534.00 | 46,736 |
|
Sep 15, 2025
|
522.75 | 529.25 | 520.25 | 525.00 | 525.00 | 55,496 |
|
Sep 12, 2025
|
503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 55,282 |
|
Sep 11, 2025
|
501.75 | 503.00 | 496.25 | 503.00 | 503.00 | 2 |
|
Sep 10, 2025
|
498.00 | 498.00 | 495.00 | 495.00 | 495.00 | 18 |
|
Sep 9, 2025
|
503.75 | 506.75 | 500.75 | 500.75 | 500.75 | 26 |
|
Sep 8, 2025
|
503.25 | 505.50 | 502.00 | 505.50 | 505.50 | 6 |
|
Sep 5, 2025
|
506.50 | 506.50 | 501.00 | 501.00 | 501.00 | 13 |
