COMEX - Delayed Quote • USD
Micro Gold Futures,Jun-2024 (MGC=F)
As of April 26 at 4:59 PM EDT. Market Open.
Currency in USD
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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,344.00 | 2,364.40 | 2,338.20 | 2,349.60 | 2,349.60 | 103,091 |
Apr 25, 2024 | 2,320.70 | 2,334.70 | 2,315.50 | 2,329.80 | 2,329.80 | 20 |
Apr 24, 2024 | 2,323.30 | 2,324.50 | 2,320.20 | 2,324.50 | 2,324.50 | 9 |
Apr 23, 2024 | 2,309.70 | 2,327.70 | 2,309.70 | 2,327.70 | 2,327.70 | 4 |
Apr 22, 2024 | 2,382.70 | 2,382.70 | 2,332.20 | 2,332.20 | 2,332.20 | 19 |
Apr 19, 2024 | 2,392.40 | 2,398.40 | 2,380.00 | 2,398.40 | 2,398.40 | 28 |
Apr 18, 2024 | 2,381.70 | 2,382.30 | 2,371.80 | 2,382.30 | 2,382.30 | 3 |
Apr 17, 2024 | 2,382.90 | 2,384.60 | 2,371.70 | 2,371.70 | 2,371.70 | 5 |
Apr 16, 2024 | 2,371.00 | 2,390.80 | 2,371.00 | 2,390.80 | 2,390.80 | 3 |
Apr 15, 2024 | 2,356.00 | 2,365.80 | 2,355.00 | 2,365.80 | 2,365.80 | 14 |
Apr 12, 2024 | 2,385.80 | 2,428.50 | 2,347.00 | 2,356.20 | 2,356.20 | 44 |
Apr 11, 2024 | 2,354.80 | 2,361.50 | 2,354.80 | 2,354.80 | 2,354.80 | 2 |
Apr 10, 2024 | 2,332.00 | 2,340.40 | 2,329.60 | 2,329.60 | 2,329.60 | 4 |
Apr 9, 2024 | 2,354.30 | 2,365.20 | 2,341.10 | 2,343.50 | 2,343.50 | 12 |
Apr 8, 2024 | 2,346.30 | 2,350.10 | 2,325.70 | 2,331.70 | 2,331.70 | 19 |
Apr 5, 2024 | 2,288.30 | 2,329.40 | 2,279.20 | 2,325.70 | 2,325.70 | 23 |
Apr 4, 2024 | 2,283.90 | 2,292.00 | 2,282.30 | 2,288.80 | 2,288.80 | 15 |
Apr 3, 2024 | 2,279.60 | 2,300.40 | 2,270.00 | 2,294.40 | 2,294.40 | 50 |
Apr 2, 2024 | 2,247.50 | 2,280.70 | 2,247.50 | 2,261.00 | 2,261.00 | 78 |
Apr 1, 2024 | 2,237.20 | 2,258.90 | 2,231.30 | 2,236.50 | 2,236.50 | 198 |
Mar 28, 2024 | 2,192.10 | 2,221.90 | 2,187.00 | 2,217.40 | 2,217.40 | 824 |
Mar 27, 2024 | 2,177.20 | 2,196.20 | 2,172.20 | 2,190.60 | 2,190.60 | 5,529 |
Mar 26, 2024 | 2,174.20 | 2,200.60 | 2,168.30 | 2,177.20 | 2,177.20 | 49,907 |
Mar 25, 2024 | 2,166.60 | 2,182.30 | 2,164.40 | 2,176.40 | 2,176.40 | 59,022 |
Mar 22, 2024 | 2,183.30 | 2,188.00 | 2,158.50 | 2,160.00 | 2,160.00 | 65,132 |
Mar 21, 2024 | 2,189.80 | 2,225.30 | 2,168.20 | 2,184.70 | 2,184.70 | 104,292 |
Mar 20, 2024 | 2,161.00 | 2,192.20 | 2,152.40 | 2,161.00 | 2,161.00 | 63,603 |
Mar 19, 2024 | 2,164.30 | 2,166.50 | 2,150.30 | 2,159.70 | 2,159.70 | 44,276 |
Mar 18, 2024 | 2,159.90 | 2,167.10 | 2,149.20 | 2,164.30 | 2,164.30 | 47,896 |
Mar 15, 2024 | 2,166.60 | 2,176.80 | 2,158.80 | 2,161.50 | 2,161.50 | 49,103 |
Mar 14, 2024 | 2,180.70 | 2,181.40 | 2,157.20 | 2,167.50 | 2,167.50 | 51,979 |
Mar 13, 2024 | 2,163.60 | 2,185.40 | 2,161.30 | 2,180.80 | 2,180.80 | 51,173 |
Mar 12, 2024 | 2,188.20 | 2,190.70 | 2,156.20 | 2,166.10 | 2,166.10 | 82,363 |
Mar 11, 2024 | 2,186.70 | 2,195.40 | 2,181.20 | 2,188.60 | 2,188.60 | 54,664 |
Mar 8, 2024 | 2,167.90 | 2,202.60 | 2,161.30 | 2,185.50 | 2,185.50 | 87,568 |
Mar 7, 2024 | 2,156.50 | 2,172.20 | 2,151.70 | 2,165.20 | 2,165.20 | 64,526 |
Mar 6, 2024 | 2,138.60 | 2,160.60 | 2,131.80 | 2,158.20 | 2,158.20 | 76,030 |
Mar 5, 2024 | 2,123.70 | 2,150.40 | 2,118.60 | 2,141.90 | 2,141.90 | 83,979 |
Mar 4, 2024 | 2,091.60 | 2,128.50 | 2,088.10 | 2,126.30 | 2,126.30 | 76,554 |
Mar 1, 2024 | 2,052.60 | 2,097.20 | 2,047.20 | 2,095.70 | 2,095.70 | 83,384 |
Feb 29, 2024 | 2,043.30 | 2,059.50 | 2,036.00 | 2,054.70 | 2,054.70 | 54,216 |
Feb 28, 2024 | 2,039.40 | 2,047.40 | 2,033.30 | 2,042.70 | 2,042.70 | 39,168 |
Feb 27, 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 37,404 |
Feb 26, 2024 | 2,033.00 | 2,036.00 | 2,026.50 | 2,028.50 | 2,028.50 | 22 |
Feb 23, 2024 | 2,038.60 | 2,038.60 | 2,038.60 | 2,038.60 | 2,038.60 | - |
Feb 22, 2024 | 2,029.50 | 2,029.50 | 2,019.70 | 2,019.70 | 2,019.70 | 7 |
Feb 21, 2024 | 2,022.30 | 2,025.90 | 2,022.30 | 2,022.30 | 2,022.30 | 4 |
Feb 20, 2024 | 2,017.30 | 2,027.50 | 2,017.00 | 2,027.50 | 2,027.50 | 4 |
Feb 16, 2024 | 2,002.40 | 2,012.50 | 2,002.40 | 2,011.50 | 2,011.50 | 8 |
Feb 15, 2024 | 1,992.30 | 2,003.90 | 1,992.30 | 2,002.10 | 2,002.10 | 14 |
Feb 14, 2024 | 1,990.60 | 1,993.60 | 1,985.20 | 1,990.30 | 1,990.30 | 10 |
Feb 13, 2024 | 2,000.50 | 2,000.50 | 1,990.60 | 1,992.90 | 1,992.90 | 8 |
Feb 12, 2024 | 2,023.00 | 2,023.00 | 2,011.30 | 2,018.20 | 2,018.20 | 10 |
Feb 9, 2024 | 2,031.70 | 2,032.70 | 2,020.00 | 2,023.30 | 2,023.30 | 15 |
Feb 8, 2024 | 2,037.10 | 2,037.80 | 2,032.20 | 2,032.20 | 2,032.20 | 6 |
Feb 7, 2024 | 2,035.00 | 2,043.40 | 2,035.00 | 2,035.20 | 2,035.20 | 5 |
Feb 6, 2024 | 2,026.60 | 2,035.30 | 2,023.70 | 2,034.50 | 2,034.50 | 5 |
Feb 5, 2024 | 2,036.80 | 2,036.80 | 2,014.50 | 2,025.70 | 2,025.70 | 48 |
Feb 2, 2024 | 2,055.00 | 2,055.00 | 2,029.20 | 2,036.10 | 2,036.10 | 55 |
Feb 1, 2024 | 2,039.30 | 2,061.90 | 2,030.00 | 2,053.00 | 2,053.00 | 38 |
Jan 31, 2024 | 2,035.90 | 2,054.20 | 2,030.00 | 2,048.40 | 2,048.40 | 259 |
Jan 30, 2024 | 2,031.90 | 2,048.10 | 2,027.80 | 2,031.50 | 2,031.50 | 3,729 |
Jan 29, 2024 | 2,020.20 | 2,037.10 | 2,018.60 | 2,025.40 | 2,025.40 | 31,615 |
Jan 26, 2024 | 2,021.10 | 2,027.40 | 2,015.60 | 2,017.30 | 2,017.30 | 45,439 |
Jan 25, 2024 | 2,015.20 | 2,025.70 | 2,009.00 | 2,017.80 | 2,017.80 | 59,068 |
Jan 24, 2024 | 2,030.60 | 2,038.00 | 2,011.80 | 2,016.00 | 2,016.00 | 64,740 |
Jan 23, 2024 | 2,023.30 | 2,039.30 | 2,020.70 | 2,025.80 | 2,025.80 | 49,201 |
Jan 22, 2024 | 2,031.80 | 2,034.10 | 2,018.00 | 2,022.20 | 2,022.20 | 45,561 |
Jan 19, 2024 | 2,026.40 | 2,041.90 | 2,022.20 | 2,029.30 | 2,029.30 | 49,379 |
Jan 18, 2024 | 2,009.00 | 2,025.60 | 2,007.70 | 2,021.60 | 2,021.60 | 53,135 |
Jan 17, 2024 | 2,030.70 | 2,036.00 | 2,004.70 | 2,006.50 | 2,006.50 | 70,863 |
Jan 16, 2024 | 2,053.60 | 2,062.70 | 2,027.60 | 2,030.20 | 2,030.20 | 102,831 |
Jan 12, 2024 | 2,033.20 | 2,067.30 | 2,032.80 | 2,051.60 | 2,051.60 | 84,337 |
Jan 11, 2024 | 2,029.90 | 2,056.30 | 2,017.20 | 2,019.20 | 2,019.20 | 86,188 |
Jan 10, 2024 | 2,036.00 | 2,046.30 | 2,025.80 | 2,027.80 | 2,027.80 | 54,478 |
Jan 9, 2024 | 2,034.20 | 2,048.30 | 2,031.60 | 2,033.00 | 2,033.00 | 53,655 |
Jan 8, 2024 | 2,052.50 | 2,053.30 | 2,022.70 | 2,033.50 | 2,033.50 | 73,386 |
Jan 5, 2024 | 2,051.40 | 2,071.10 | 2,030.40 | 2,049.80 | 2,049.80 | 78,391 |
Jan 4, 2024 | 2,049.80 | 2,058.00 | 2,043.40 | 2,050.00 | 2,050.00 | 40,796 |
Jan 3, 2024 | 2,067.80 | 2,074.30 | 2,038.40 | 2,042.80 | 2,042.80 | 77,517 |
Jan 2, 2024 | 2,072.20 | 2,088.10 | 2,064.30 | 2,073.40 | 2,073.40 | 61,207 |
Dec 29, 2023 | 2,075.90 | 2,084.10 | 2,067.50 | 2,071.80 | 2,071.80 | 43,969 |
Dec 28, 2023 | 2,089.80 | 2,098.30 | 2,074.60 | 2,083.50 | 2,083.50 | 52,084 |
Dec 27, 2023 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | 47,277 |
Dec 26, 2023 | 2,056.00 | 2,068.40 | 2,056.00 | 2,058.20 | 2,058.20 | 35 |
Dec 22, 2023 | 2,064.30 | 2,064.30 | 2,052.00 | 2,057.10 | 2,057.10 | 14 |
Dec 21, 2023 | 2,042.60 | 2,042.60 | 2,039.10 | 2,039.10 | 2,039.10 | 21 |
Dec 20, 2023 | 2,034.50 | 2,034.50 | 2,030.90 | 2,034.50 | 2,034.50 | 10 |
Dec 19, 2023 | 2,038.40 | 2,038.40 | 2,038.40 | 2,038.40 | 2,038.40 | - |
Dec 18, 2023 | 2,026.30 | 2,027.00 | 2,026.30 | 2,026.30 | 2,026.30 | 2 |
Dec 15, 2023 | 2,044.20 | 2,044.20 | 2,018.40 | 2,021.10 | 2,021.10 | 42 |
Dec 14, 2023 | 2,031.40 | 2,037.40 | 2,029.30 | 2,030.20 | 2,030.20 | 12 |
Dec 13, 2023 | 1,979.10 | 2,022.40 | 1,979.00 | 1,982.30 | 1,982.30 | 60 |
Dec 12, 2023 | 1,983.00 | 1,995.60 | 1,977.70 | 1,977.80 | 1,977.80 | 18 |
Dec 11, 2023 | 2,002.80 | 2,003.30 | 1,978.00 | 1,978.00 | 1,978.00 | 10 |
Dec 8, 2023 | 2,022.60 | 2,024.40 | 1,996.60 | 1,998.30 | 1,998.30 | 36 |
Dec 7, 2023 | 2,026.50 | 2,032.50 | 2,026.50 | 2,029.90 | 2,029.90 | 7 |
Dec 6, 2023 | 2,020.60 | 2,030.70 | 2,020.60 | 2,030.50 | 2,030.50 | 35 |
Dec 5, 2023 | 2,030.10 | 2,032.00 | 2,010.00 | 2,018.50 | 2,018.50 | 34 |
Dec 4, 2023 | 2,107.40 | 2,130.90 | 2,021.70 | 2,024.10 | 2,024.10 | 116 |
Dec 1, 2023 | 2,040.00 | 2,075.50 | 2,038.00 | 2,071.00 | 2,071.00 | 134 |
Nov 30, 2023 | 2,046.30 | 2,047.50 | 2,034.10 | 2,038.10 | 2,038.10 | 226 |
Nov 29, 2023 | 2,041.90 | 2,051.70 | 2,035.80 | 2,047.10 | 2,047.10 | 4,735 |
Nov 28, 2023 | 2,014.10 | 2,044.20 | 2,011.50 | 2,040.00 | 2,040.00 | 40,296 |
Nov 27, 2023 | 2,002.90 | 2,019.00 | 2,001.30 | 2,012.40 | 2,012.40 | 56,699 |
Nov 24, 2023 | 1,991.30 | 2,004.50 | 1,990.90 | 2,003.00 | 2,003.00 | 54,657 |
Nov 23, 2023 | 1,991.30 | 1,999.40 | 1,990.90 | 1,993.40 | 1,993.40 | 50,491 |
Nov 22, 2023 | 2,000.00 | 2,008.20 | 1,988.60 | 1,992.80 | 1,992.80 | 50,491 |
Nov 21, 2023 | 1,980.20 | 2,009.90 | 1,979.90 | 2,001.60 | 2,001.60 | 64,922 |
Nov 20, 2023 | 1,982.30 | 1,987.80 | 1,967.20 | 1,980.30 | 1,980.30 | 50,711 |
Nov 17, 2023 | 1,984.50 | 1,996.40 | 1,981.00 | 1,984.70 | 1,984.70 | 40,617 |
Nov 16, 2023 | 1,963.10 | 1,991.00 | 1,959.00 | 1,987.30 | 1,987.30 | 49,803 |
Nov 15, 2023 | 1,966.70 | 1,979.70 | 1,958.70 | 1,964.30 | 1,964.30 | 46,220 |
Nov 14, 2023 | 1,950.40 | 1,975.30 | 1,941.90 | 1,966.50 | 1,966.50 | 48,720 |
Nov 13, 2023 | 1,943.40 | 1,953.50 | 1,935.50 | 1,950.20 | 1,950.20 | 44,526 |
Nov 10, 2023 | 1,964.20 | 1,965.50 | 1,936.90 | 1,937.70 | 1,937.70 | 53,984 |
Nov 9, 2023 | 1,956.00 | 1,971.30 | 1,948.80 | 1,969.80 | 1,969.80 | 52,586 |
Nov 8, 2023 | 1,975.50 | 1,977.50 | 1,953.30 | 1,957.80 | 1,957.80 | 45,771 |
Nov 7, 2023 | 1,984.70 | 1,985.50 | 1,962.40 | 1,973.50 | 1,973.50 | 54,786 |
Nov 6, 2023 | 1,999.90 | 2,000.20 | 1,984.30 | 1,988.60 | 1,988.60 | 45,230 |
Nov 3, 2023 | 1,993.20 | 2,012.00 | 1,990.60 | 1,999.20 | 1,999.20 | 78,943 |
Nov 2, 2023 | 1,991.70 | 1,999.20 | 1,986.30 | 1,993.50 | 1,993.50 | 48,654 |
Nov 1, 2023 | 1,993.30 | 2,004.50 | 1,978.00 | 1,987.50 | 1,987.50 | 71,210 |
Oct 31, 2023 | 2,006.00 | 2,017.50 | 1,987.40 | 1,994.30 | 1,994.30 | 68,800 |
Oct 30, 2023 | 2,014.20 | 2,018.00 | 2,000.20 | 2,005.60 | 2,005.60 | 64,101 |
Oct 27, 2023 | 1,988.60 | 1,988.60 | 1,988.60 | 1,988.60 | 1,988.60 | 76,405 |
Oct 26, 2023 | 1,987.20 | 1,987.20 | 1,987.20 | 1,987.20 | 1,987.20 | - |
Oct 25, 2023 | 1,984.10 | 1,984.10 | 1,984.10 | 1,984.10 | 1,984.10 | - |
Oct 24, 2023 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - |
Oct 23, 2023 | 1,975.90 | 1,976.30 | 1,964.10 | 1,976.30 | 1,976.30 | 5 |
Oct 20, 2023 | 1,975.00 | 1,983.40 | 1,975.00 | 1,982.50 | 1,982.50 | 3 |
Oct 19, 2023 | 1,968.40 | 1,968.40 | 1,968.40 | 1,968.40 | 1,968.40 | 1 |
Oct 18, 2023 | 1,955.30 | 1,955.30 | 1,955.30 | 1,955.30 | 1,955.30 | - |
Oct 17, 2023 | 1,922.70 | 1,922.70 | 1,922.70 | 1,922.70 | 1,922.70 | - |
Oct 16, 2023 | 1,921.10 | 1,921.10 | 1,921.10 | 1,921.10 | 1,921.10 | - |
Oct 13, 2023 | 1,872.10 | 1,927.40 | 1,872.10 | 1,927.40 | 1,927.40 | 4 |
Oct 12, 2023 | 1,869.30 | 1,869.30 | 1,869.30 | 1,869.30 | 1,869.30 | - |
Oct 11, 2023 | 1,865.10 | 1,872.80 | 1,865.10 | 1,872.80 | 1,872.80 | 3 |
Oct 10, 2023 | 1,861.00 | 1,863.20 | 1,861.00 | 1,861.00 | 1,861.00 | 1 |
Oct 9, 2023 | 1,849.50 | 1,849.50 | 1,849.50 | 1,849.50 | 1,849.50 | - |
Oct 6, 2023 | 1,830.10 | 1,830.20 | 1,830.10 | 1,830.20 | 1,830.20 | 1 |
Oct 5, 2023 | 1,814.10 | 1,816.60 | 1,814.10 | 1,816.60 | 1,816.60 | 2 |
Oct 4, 2023 | 1,820.50 | 1,820.50 | 1,817.40 | 1,818.50 | 1,818.50 | 3 |
Oct 3, 2023 | 1,828.10 | 1,828.10 | 1,824.60 | 1,824.60 | 1,824.60 | 1 |
Oct 2, 2023 | 1,844.90 | 1,844.90 | 1,826.50 | 1,830.00 | 1,830.00 | 42 |
Sep 29, 2023 | 1,871.00 | 1,876.80 | 1,844.80 | 1,848.10 | 1,848.10 | 225 |
Sep 28, 2023 | 1,875.70 | 1,878.20 | 1,856.70 | 1,860.40 | 1,860.40 | 1,428 |
Sep 27, 2023 | 1,900.00 | 1,903.20 | 1,871.80 | 1,872.30 | 1,872.30 | 2,757 |
Sep 26, 2023 | 1,916.90 | 1,917.10 | 1,898.80 | 1,901.60 | 1,901.60 | 1,728 |
Sep 25, 2023 | 1,926.20 | 1,928.10 | 1,915.90 | 1,918.20 | 1,918.20 | 1,793 |
Sep 22, 2023 | 1,921.60 | 1,930.70 | 1,921.60 | 1,927.20 | 1,927.20 | 1,358 |
Sep 21, 2023 | 1,932.40 | 1,933.40 | 1,915.00 | 1,921.20 | 1,921.20 | 2,125 |
Sep 20, 2023 | 1,934.90 | 1,950.20 | 1,930.20 | 1,948.60 | 1,948.60 | 2,236 |
Sep 19, 2023 | 1,937.00 | 1,940.90 | 1,932.70 | 1,935.30 | 1,935.30 | 1,202 |
Sep 18, 2023 | 1,928.60 | 1,937.40 | 1,925.60 | 1,935.20 | 1,935.20 | 1,652 |
Sep 15, 2023 | 1,914.40 | 1,934.00 | 1,913.40 | 1,927.90 | 1,927.90 | 2,548 |
Sep 14, 2023 | 1,912.80 | 1,916.20 | 1,903.80 | 1,914.40 | 1,914.40 | 2,605 |
Sep 13, 2023 | 1,918.00 | 1,920.00 | 1,909.40 | 1,914.40 | 1,914.40 | 1,833 |
Sep 12, 2023 | 1,927.70 | 1,929.40 | 1,912.00 | 1,917.20 | 1,917.20 | 1,974 |
Sep 11, 2023 | 1,925.10 | 1,936.80 | 1,921.30 | 1,929.20 | 1,929.20 | 1,697 |
Sep 8, 2023 | 1,925.80 | 1,935.60 | 1,922.60 | 1,924.60 | 1,924.60 | 1,829 |
Sep 7, 2023 | 1,923.80 | 1,929.10 | 1,921.90 | 1,924.10 | 1,924.10 | 1,519 |
Sep 6, 2023 | 1,933.40 | 1,936.00 | 1,921.70 | 1,925.80 | 1,925.80 | 2,219 |
Sep 5, 2023 | 1,947.80 | 1,954.00 | 1,932.40 | 1,934.30 | 1,934.30 | 2,954 |
Sep 1, 2023 | 1,947.10 | 1,961.20 | 1,942.10 | 1,948.40 | 1,948.40 | 2,559 |
Aug 31, 2023 | 1,952.10 | 1,955.60 | 1,946.80 | 1,947.00 | 1,947.00 | 1,564 |
Aug 30, 2023 | 1,946.40 | 1,958.10 | 1,944.00 | 1,954.00 | 1,954.00 | 2,664 |
Aug 29, 2023 | 1,936.50 | 1,936.50 | 1,936.50 | 1,936.50 | 1,936.50 | 3,410 |
Aug 28, 2023 | 1,924.50 | 1,924.50 | 1,917.90 | 1,917.90 | 1,917.90 | 6 |
Aug 25, 2023 | 1,917.60 | 1,917.60 | 1,904.20 | 1,911.10 | 1,911.10 | 12 |
Aug 24, 2023 | 1,918.20 | 1,918.20 | 1,918.20 | 1,918.20 | 1,918.20 | - |
Aug 23, 2023 | 1,918.50 | 1,918.50 | 1,918.50 | 1,918.50 | 1,918.50 | - |
Aug 22, 2023 | 1,896.40 | 1,896.40 | 1,896.40 | 1,896.40 | 1,896.40 | - |
Aug 21, 2023 | 1,893.30 | 1,893.30 | 1,893.30 | 1,893.30 | 1,893.30 | 2 |
Aug 18, 2023 | 1,889.80 | 1,889.80 | 1,886.10 | 1,886.10 | 1,886.10 | 3 |
Aug 17, 2023 | 1,888.00 | 1,888.00 | 1,884.10 | 1,884.10 | 1,884.10 | 1 |
Aug 16, 2023 | 1,900.00 | 1,900.90 | 1,893.60 | 1,896.10 | 1,896.10 | 10 |
Aug 15, 2023 | 1,906.70 | 1,906.70 | 1,902.50 | 1,902.50 | 1,902.50 | 2 |
Aug 14, 2023 | 1,910.60 | 1,910.60 | 1,910.60 | 1,910.60 | 1,910.60 | - |
Aug 11, 2023 | 1,914.50 | 1,914.50 | 1,911.70 | 1,912.90 | 1,912.90 | 12 |
Aug 10, 2023 | 1,922.70 | 1,922.70 | 1,914.40 | 1,914.40 | 1,914.40 | 11 |
Aug 9, 2023 | 1,924.10 | 1,924.10 | 1,913.50 | 1,915.40 | 1,915.40 | 11 |
Aug 8, 2023 | 1,924.00 | 1,924.10 | 1,924.00 | 1,924.10 | 1,924.10 | 43 |
Aug 7, 2023 | 1,942.60 | 1,942.60 | 1,933.30 | 1,933.50 | 1,933.50 | 3 |
Aug 4, 2023 | 1,936.00 | 1,941.90 | 1,927.60 | 1,939.60 | 1,939.60 | 14 |
Aug 3, 2023 | 1,930.20 | 1,937.00 | 1,930.20 | 1,932.00 | 1,932.00 | 69 |
Aug 2, 2023 | 1,950.00 | 1,951.80 | 1,933.80 | 1,937.40 | 1,937.40 | 47 |
Aug 1, 2023 | 1,965.00 | 1,965.00 | 1,940.40 | 1,940.70 | 1,940.70 | 44 |
Jul 31, 2023 | 1,960.40 | 1,973.10 | 1,950.00 | 1,970.50 | 1,970.50 | 319 |
Jul 28, 2023 | 1,946.00 | 1,962.20 | 1,945.20 | 1,960.40 | 1,960.40 | 7,853 |
Jul 27, 2023 | 1,973.50 | 1,982.40 | 1,940.50 | 1,945.70 | 1,945.70 | 67,285 |
Jul 26, 2023 | 1,965.80 | 1,979.80 | 1,963.20 | 1,970.10 | 1,970.10 | 56,167 |
Jul 25, 2023 | 1,956.60 | 1,967.20 | 1,952.40 | 1,963.70 | 1,963.70 | 50,076 |
Jul 24, 2023 | 1,963.80 | 1,969.80 | 1,955.20 | 1,962.20 | 1,962.20 | 45,061 |
Jul 21, 2023 | 1,972.00 | 1,975.90 | 1,958.80 | 1,966.60 | 1,966.60 | 46,916 |
Jul 20, 2023 | 1,980.00 | 1,989.70 | 1,967.70 | 1,970.90 | 1,970.90 | 63,087 |
Jul 19, 2023 | 1,982.60 | 1,984.50 | 1,973.30 | 1,980.80 | 1,980.80 | 49,169 |
Jul 18, 2023 | 1,958.90 | 1,988.40 | 1,958.00 | 1,980.80 | 1,980.80 | 79,686 |
Jul 17, 2023 | 1,959.00 | 1,963.50 | 1,949.10 | 1,956.40 | 1,956.40 | 44,307 |
Jul 14, 2023 | 1,965.40 | 1,967.90 | 1,954.70 | 1,964.40 | 1,964.40 | 49,940 |
Jul 13, 2023 | 1,962.20 | 1,968.40 | 1,956.80 | 1,963.80 | 1,963.80 | 56,195 |
Jul 12, 2023 | 1,937.50 | 1,965.10 | 1,937.10 | 1,961.70 | 1,961.70 | 67,408 |
Jul 11, 2023 | 1,930.80 | 1,944.50 | 1,929.70 | 1,937.10 | 1,937.10 | 47,255 |
Jul 10, 2023 | 1,931.00 | 1,933.80 | 1,918.00 | 1,931.00 | 1,931.00 | 48,360 |
Jul 7, 2023 | 1,917.20 | 1,941.10 | 1,915.40 | 1,932.50 | 1,932.50 | 68,951 |
Jul 6, 2023 | 1,923.40 | 1,934.00 | 1,908.50 | 1,915.40 | 1,915.40 | 79,777 |
Jul 5, 2023 | 1,928.90 | 1,942.90 | 1,922.10 | 1,927.10 | 1,927.10 | 78,675 |
Jul 3, 2023 | 1,927.80 | 1,939.30 | 1,917.60 | 1,929.50 | 1,929.50 | 48,388 |
Jun 30, 2023 | 1,916.50 | 1,930.70 | 1,908.10 | 1,929.40 | 1,929.40 | 68,977 |
Jun 29, 2023 | 1,916.80 | 1,922.20 | 1,900.20 | 1,917.90 | 1,917.90 | 82,475 |
Jun 28, 2023 | 1,909.80 | 1,912.30 | 1,909.10 | 1,912.30 | 1,912.30 | 59,507 |
Jun 27, 2023 | 1,927.40 | 1,930.30 | 1,913.40 | 1,914.00 | 1,914.00 | 51 |
Jun 26, 2023 | 1,924.30 | 1,926.00 | 1,923.70 | 1,923.70 | 1,923.70 | 3 |
Jun 23, 2023 | 1,913.00 | 1,928.80 | 1,913.00 | 1,919.10 | 1,919.10 | 6 |
Jun 22, 2023 | 1,912.70 | 1,912.70 | 1,912.30 | 1,912.70 | 1,912.70 | 2 |
Jun 21, 2023 | 1,933.30 | 1,933.30 | 1,933.30 | 1,933.30 | 1,933.30 | - |
Jun 20, 2023 | 1,956.80 | 1,956.80 | 1,930.00 | 1,935.50 | 1,935.50 | 10 |
Jun 16, 2023 | 1,956.90 | 1,963.30 | 1,954.50 | 1,958.40 | 1,958.40 | 9 |
Jun 15, 2023 | 1,941.30 | 1,959.00 | 1,926.90 | 1,957.80 | 1,957.80 | 26 |
Jun 14, 2023 | 1,944.40 | 1,955.30 | 1,944.40 | 1,955.30 | 1,955.30 | 25 |
Jun 13, 2023 | 1,962.70 | 1,962.70 | 1,944.60 | 1,944.60 | 1,944.60 | 2 |
Jun 12, 2023 | 1,960.20 | 1,960.20 | 1,954.90 | 1,955.30 | 1,955.30 | 4 |
Jun 9, 2023 | 1,963.60 | 1,967.30 | 1,959.20 | 1,962.20 | 1,962.20 | 7 |
Jun 8, 2023 | 1,945.20 | 1,967.70 | 1,945.20 | 1,963.60 | 1,963.60 | 12 |
Jun 7, 2023 | 1,968.70 | 1,968.70 | 1,940.60 | 1,942.70 | 1,942.70 | 12 |
Jun 6, 2023 | 1,961.20 | 1,965.50 | 1,961.20 | 1,965.50 | 1,965.50 | 5 |
Jun 5, 2023 | 1,947.80 | 1,958.00 | 1,939.00 | 1,958.00 | 1,958.00 | 30 |
Jun 2, 2023 | 1,976.40 | 1,982.20 | 1,948.40 | 1,952.40 | 1,952.40 | 64 |
Jun 1, 2023 | 1,966.50 | 1,980.10 | 1,955.00 | 1,978.00 | 1,978.00 | 78 |
May 31, 2023 | 1,958.60 | 1,974.00 | 1,954.40 | 1,963.90 | 1,963.90 | 387 |
May 30, 2023 | 1,944.10 | 1,962.50 | 1,930.70 | 1,958.00 | 1,958.00 | 12,721 |
May 26, 2023 | 1,941.70 | 1,957.00 | 1,936.50 | 1,944.30 | 1,944.30 | 51,113 |
May 25, 2023 | 1,959.40 | 1,965.40 | 1,938.90 | 1,943.70 | 1,943.70 | 77,996 |
May 24, 2023 | 1,977.70 | 1,988.00 | 1,958.40 | 1,964.60 | 1,964.60 | 79,377 |
May 23, 2023 | 1,974.00 | 1,979.80 | 1,955.70 | 1,974.50 | 1,974.50 | 82,391 |
May 22, 2023 | 1,979.20 | 1,984.80 | 1,970.70 | 1,977.20 | 1,977.20 | 56,243 |
May 19, 2023 | 1,961.50 | 1,987.00 | 1,956.30 | 1,981.60 | 1,981.60 | 84,436 |
May 18, 2023 | 1,986.10 | 1,988.80 | 1,954.30 | 1,959.80 | 1,959.80 | 89,684 |
May 17, 2023 | 1,993.10 | 1,996.90 | 1,978.30 | 1,984.90 | 1,984.90 | 72,885 |
May 16, 2023 | 2,021.40 | 2,022.70 | 1,989.10 | 1,993.00 | 1,993.00 | 89,509 |
May 15, 2023 | 2,013.40 | 2,027.20 | 2,011.70 | 2,022.70 | 2,022.70 | 56,244 |
May 12, 2023 | 2,020.80 | 2,027.90 | 2,005.70 | 2,019.80 | 2,019.80 | 83,150 |
May 11, 2023 | 2,037.40 | 2,047.50 | 2,016.70 | 2,020.50 | 2,020.50 | 96,825 |
May 10, 2023 | 2,042.50 | 2,055.70 | 2,028.40 | 2,037.10 | 2,037.10 | 95,437 |
May 9, 2023 | 2,028.40 | 2,045.10 | 2,026.40 | 2,042.90 | 2,042.90 | 64,484 |
May 8, 2023 | 2,024.40 | 2,037.20 | 2,022.00 | 2,033.20 | 2,033.20 | 57,149 |
May 5, 2023 | 2,058.90 | 2,061.30 | 2,007.00 | 2,024.80 | 2,024.80 | 113,604 |
May 4, 2023 | 2,050.00 | 2,085.00 | 2,038.50 | 2,055.70 | 2,055.70 | 135,980 |
May 3, 2023 | 2,025.90 | 2,049.90 | 2,016.20 | 2,037.00 | 2,037.00 | 87,172 |
May 2, 2023 | 1,991.10 | 2,028.80 | 1,986.80 | 2,023.30 | 2,023.30 | 104,850 |
May 1, 2023 | 2,000.10 | 2,015.60 | 1,985.40 | 1,992.20 | 1,992.20 | 84,697 |
Apr 28, 2023 | 1,997.00 | 2,004.10 | 1,984.70 | 1,999.10 | 1,999.10 | 75,219 |