ICE Futures - Delayed Quote • USX
Orange Juice Jul 24 (OJ=F)
As of 8:13 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 365.75 | 365.75 | 364.00 | 364.45 | 364.45 | 166 |
| Apr 24, 2024 | 357.85 | 369.50 | 357.10 | 369.50 | 369.50 | 830 |
| Apr 23, 2024 | 366.70 | 367.70 | 357.75 | 359.50 | 359.50 | 830 |
| Apr 22, 2024 | 359.65 | 367.70 | 359.05 | 367.75 | 367.75 | 1,061 |
| Apr 19, 2024 | 359.55 | 362.70 | 356.00 | 357.75 | 357.75 | 1,526 |
| Apr 18, 2024 | 363.00 | 368.60 | 358.00 | 359.50 | 359.50 | 1,191 |
| Apr 17, 2024 | 362.45 | 366.05 | 357.15 | 362.85 | 362.85 | 794 |
| Apr 16, 2024 | 372.75 | 372.75 | 364.05 | 364.05 | 364.05 | 819 |
| Apr 15, 2024 | 369.85 | 376.70 | 369.25 | 374.05 | 374.05 | 1,378 |
| Apr 12, 2024 | 363.00 | 370.50 | 360.65 | 369.50 | 369.50 | 670 |
| Apr 11, 2024 | 372.00 | 376.00 | 364.70 | 364.70 | 364.70 | 417 |
| Apr 10, 2024 | 368.00 | 380.25 | 364.25 | 374.70 | 374.70 | 1,176 |
| Apr 9, 2024 | 354.15 | 365.80 | 354.00 | 365.80 | 365.80 | 773 |
| Apr 8, 2024 | 359.45 | 363.95 | 354.00 | 355.80 | 355.80 | 913 |
| Apr 5, 2024 | 367.55 | 370.65 | 360.30 | 360.30 | 360.30 | 675 |
| Apr 4, 2024 | 373.55 | 373.55 | 366.50 | 370.30 | 370.30 | 449 |
| Apr 3, 2024 | 368.95 | 374.40 | 363.80 | 371.90 | 371.90 | 542 |
| Apr 2, 2024 | 375.00 | 375.00 | 367.35 | 368.75 | 368.75 | 544 |
| Apr 1, 2024 | 360.60 | 373.25 | 358.20 | 373.25 | 373.25 | 632 |
| Mar 28, 2024 | 369.95 | 369.95 | 360.30 | 363.25 | 363.25 | 728 |
| Mar 27, 2024 | 374.00 | 375.90 | 363.20 | 370.30 | 370.30 | 731 |
| Mar 26, 2024 | 373.10 | 377.00 | 371.45 | 373.10 | 373.10 | 416 |
| Mar 25, 2024 | 368.20 | 376.00 | 366.35 | 370.95 | 370.95 | 782 |
| Mar 22, 2024 | 358.55 | 368.40 | 357.35 | 367.70 | 367.70 | 537 |
| Mar 21, 2024 | 346.50 | 367.85 | 346.50 | 358.40 | 358.40 | 997 |
| Mar 20, 2024 | 358.95 | 362.25 | 347.85 | 347.85 | 347.85 | 911 |
| Mar 19, 2024 | 358.40 | 361.00 | 354.70 | 357.85 | 357.85 | 591 |
| Mar 18, 2024 | 370.45 | 371.30 | 360.45 | 360.45 | 360.45 | 478 |
| Mar 15, 2024 | 360.10 | 370.55 | 358.75 | 370.45 | 370.45 | 586 |
| Mar 14, 2024 | 365.00 | 366.50 | 356.80 | 360.55 | 360.55 | 458 |
| Mar 13, 2024 | 354.80 | 364.75 | 354.80 | 364.20 | 364.20 | 596 |
| Mar 12, 2024 | 358.25 | 359.95 | 349.00 | 354.75 | 354.75 | 983 |
| Mar 11, 2024 | 357.70 | 368.85 | 350.50 | 353.90 | 353.90 | 863 |
| Mar 8, 2024 | 357.15 | 357.15 | 357.15 | 357.15 | 357.15 | 417 |
| Mar 7, 2024 | 380.00 | 380.00 | 368.50 | 367.15 | 367.15 | 3 |
| Mar 6, 2024 | 393.10 | 393.10 | 385.00 | 383.00 | 383.00 | 9 |
| Mar 5, 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - |
| Mar 4, 2024 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 35 |
| Mar 1, 2024 | 356.25 | 357.70 | 352.50 | 355.40 | 355.40 | 70 |
| Feb 29, 2024 | 349.65 | 352.00 | 343.00 | 355.85 | 355.85 | 341 |
| Feb 28, 2024 | 364.30 | 364.30 | 348.95 | 348.95 | 348.95 | 270 |
| Feb 27, 2024 | 376.95 | 377.40 | 368.95 | 368.95 | 368.95 | 314 |
| Feb 26, 2024 | 378.30 | 385.90 | 371.50 | 378.95 | 378.95 | 471 |
| Feb 23, 2024 | 364.80 | 379.45 | 359.45 | 375.90 | 375.90 | 605 |
| Feb 22, 2024 | 356.20 | 370.15 | 348.95 | 369.45 | 369.45 | 548 |
| Feb 21, 2024 | 371.90 | 371.90 | 362.80 | 362.80 | 362.80 | 783 |
| Feb 20, 2024 | 371.85 | 381.40 | 371.00 | 372.80 | 372.80 | 1,021 |
| Feb 16, 2024 | 365.60 | 374.65 | 361.30 | 371.40 | 371.40 | 1,542 |
| Feb 15, 2024 | 364.85 | 372.90 | 359.15 | 364.65 | 364.65 | 937 |
| Feb 14, 2024 | 351.85 | 361.60 | 350.40 | 361.60 | 361.60 | 719 |
| Feb 13, 2024 | 350.65 | 361.30 | 347.05 | 351.60 | 351.60 | 1,656 |
| Feb 12, 2024 | 369.80 | 369.80 | 353.65 | 353.65 | 353.65 | 1,320 |
| Feb 9, 2024 | 383.15 | 383.20 | 373.65 | 373.65 | 373.65 | 415 |
| Feb 8, 2024 | 394.70 | 404.90 | 376.80 | 383.65 | 383.65 | 1,635 |
| Feb 7, 2024 | 380.85 | 390.95 | 379.65 | 390.95 | 390.95 | 361 |
| Feb 6, 2024 | 375.00 | 382.05 | 373.15 | 380.95 | 380.95 | 951 |
| Feb 5, 2024 | 378.25 | 378.30 | 371.55 | 374.40 | 374.40 | 1,054 |
| Feb 2, 2024 | 366.00 | 386.80 | 365.75 | 381.55 | 381.55 | 1,768 |
| Feb 1, 2024 | 356.45 | 366.80 | 355.30 | 366.80 | 366.80 | 833 |
| Jan 31, 2024 | 352.20 | 360.60 | 344.60 | 356.80 | 356.80 | 957 |
| Jan 30, 2024 | 340.00 | 353.50 | 332.35 | 352.45 | 352.45 | 1,429 |
| Jan 29, 2024 | 321.60 | 337.25 | 320.10 | 337.25 | 337.25 | 1,215 |
| Jan 26, 2024 | 307.45 | 317.25 | 307.30 | 317.25 | 317.25 | 465 |
| Jan 25, 2024 | 311.15 | 311.15 | 304.10 | 307.25 | 307.25 | 557 |
| Jan 24, 2024 | 309.65 | 313.50 | 308.05 | 311.10 | 311.10 | 508 |
| Jan 23, 2024 | 308.40 | 316.55 | 306.45 | 307.95 | 307.95 | 496 |
| Jan 22, 2024 | 308.20 | 319.75 | 303.60 | 308.35 | 308.35 | 728 |
| Jan 19, 2024 | 299.40 | 307.70 | 296.90 | 307.70 | 307.70 | 690 |
| Jan 18, 2024 | 290.25 | 299.50 | 289.75 | 297.70 | 297.70 | 886 |
| Jan 17, 2024 | 298.00 | 299.80 | 290.00 | 290.65 | 290.65 | 963 |
| Jan 16, 2024 | 304.60 | 304.60 | 297.60 | 299.05 | 299.05 | 865 |
| Jan 12, 2024 | 305.05 | 309.90 | 302.05 | 304.70 | 304.70 | 404 |
| Jan 11, 2024 | 296.00 | 306.75 | 291.55 | 305.60 | 305.60 | 898 |
| Jan 10, 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | 821 |
| Jan 9, 2024 | 331.20 | 331.90 | 331.00 | 331.20 | 331.20 | 7 |
| Jan 8, 2024 | 338.00 | 338.00 | 338.00 | 338.05 | 338.05 | 4 |
| Jan 5, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Jan 4, 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 3 |
| Jan 3, 2024 | 346.45 | 348.50 | 344.85 | 348.05 | 348.05 | 7 |
| Jan 2, 2024 | 325.00 | 336.55 | 325.00 | 342.50 | 342.50 | 12 |
| Dec 29, 2023 | 333.00 | 340.20 | 320.40 | 320.20 | 320.20 | 72 |
| Dec 28, 2023 | 324.75 | 331.30 | 323.70 | 330.20 | 330.20 | 114 |
| Dec 27, 2023 | 327.80 | 331.80 | 324.75 | 325.60 | 325.60 | 187 |
| Dec 26, 2023 | 334.15 | 338.65 | 322.10 | 326.35 | 326.35 | 479 |
| Dec 22, 2023 | 340.20 | 340.20 | 324.20 | 328.65 | 328.65 | - |
| Dec 21, 2023 | 351.70 | 352.00 | 344.20 | 344.20 | 344.20 | 424 |
| Dec 20, 2023 | 363.05 | 363.70 | 354.20 | 354.20 | 354.20 | 930 |
| Dec 19, 2023 | 373.30 | 375.70 | 363.10 | 364.20 | 364.20 | 860 |
| Dec 18, 2023 | 371.35 | 373.25 | 365.00 | 372.65 | 372.65 | 923 |
| Dec 15, 2023 | 372.75 | 379.40 | 369.45 | 371.05 | 371.05 | 1,409 |
| Dec 14, 2023 | 364.10 | 372.65 | 363.70 | 372.65 | 372.65 | 863 |
| Dec 13, 2023 | 369.40 | 371.40 | 361.10 | 362.65 | 362.65 | 1,727 |
| Dec 12, 2023 | 382.35 | 385.75 | 364.75 | 371.05 | 371.05 | 984 |
| Dec 11, 2023 | 372.05 | 381.35 | 371.05 | 381.35 | 381.35 | 1,084 |
| Dec 8, 2023 | 374.95 | 379.35 | 369.00 | 371.35 | 371.35 | 959 |
| Dec 7, 2023 | 365.30 | 371.80 | 363.00 | 371.80 | 371.80 | 529 |
| Dec 6, 2023 | 367.80 | 373.85 | 360.60 | 361.80 | 361.80 | 1,422 |
| Dec 5, 2023 | 377.75 | 382.05 | 364.20 | 366.25 | 366.25 | 1,563 |
| Dec 4, 2023 | 396.05 | 404.20 | 384.20 | 384.20 | 384.20 | 632 |
| Dec 1, 2023 | 397.15 | 400.45 | 388.55 | 394.20 | 394.20 | 732 |
| Nov 30, 2023 | 408.55 | 408.55 | 401.00 | 401.00 | 401.00 | 480 |
| Nov 29, 2023 | 416.50 | 418.45 | 408.80 | 411.00 | 411.00 | 461 |
| Nov 28, 2023 | 404.25 | 414.30 | 398.05 | 414.30 | 414.30 | 472 |
| Nov 27, 2023 | 411.90 | 416.15 | 403.30 | 404.30 | 404.30 | 523 |
| Nov 24, 2023 | 420.60 | 420.70 | 410.70 | 411.10 | 411.10 | 322 |
| Nov 23, 2023 | 414.00 | 422.65 | 410.40 | 420.70 | 420.70 | - |
| Nov 22, 2023 | 414.00 | 422.65 | 410.40 | 420.70 | 420.70 | 480 |
| Nov 21, 2023 | 428.40 | 428.80 | 407.40 | 415.80 | 415.80 | 722 |
| Nov 20, 2023 | 418.20 | 425.80 | 417.05 | 425.80 | 425.80 | 524 |
| Nov 17, 2023 | 412.10 | 419.90 | 404.95 | 415.80 | 415.80 | 1,233 |
| Nov 16, 2023 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 431 |
| Nov 15, 2023 | 391.75 | 405.85 | 390.95 | 398.00 | 398.00 | 934 |
| Nov 14, 2023 | 381.00 | 389.20 | 379.25 | 389.20 | 389.20 | 698 |
| Nov 13, 2023 | 372.75 | 381.05 | 371.85 | 379.20 | 379.20 | 455 |
| Nov 10, 2023 | 373.00 | 375.40 | 368.25 | 371.65 | 371.65 | 453 |
| Nov 9, 2023 | 415.90 | 415.90 | 415.90 | 410.15 | 410.15 | 675 |
| Nov 8, 2023 | 395.00 | 410.00 | 395.00 | 406.85 | 406.85 | 10 |
| Nov 7, 2023 | 398.45 | 398.45 | 391.00 | 392.50 | 392.50 | 4 |
| Nov 6, 2023 | 377.50 | 377.50 | 377.50 | 387.05 | 387.05 | 8 |
| Nov 3, 2023 | 372.50 | 379.00 | 371.45 | 374.35 | 374.35 | 51 |
| Nov 2, 2023 | 398.00 | 398.00 | 378.00 | 378.15 | 378.15 | 47 |
| Nov 1, 2023 | 414.00 | 414.00 | 409.00 | 408.95 | 408.95 | 48 |
| Oct 31, 2023 | 428.50 | 431.95 | 414.95 | 417.70 | 417.70 | 493 |
| Oct 30, 2023 | 402.50 | 411.95 | 402.05 | 411.95 | 411.95 | 112 |
| Oct 27, 2023 | 395.05 | 403.20 | 394.00 | 401.95 | 401.95 | 199 |
| Oct 26, 2023 | 396.75 | 399.80 | 395.25 | 396.85 | 396.85 | 458 |
| Oct 25, 2023 | 391.50 | 397.50 | 391.50 | 393.45 | 393.45 | 547 |
| Oct 24, 2023 | 391.10 | 395.45 | 390.00 | 390.80 | 390.80 | 370 |
| Oct 23, 2023 | 390.85 | 398.60 | 387.50 | 389.05 | 389.05 | 855 |
| Oct 20, 2023 | 385.35 | 395.25 | 382.00 | 391.20 | 391.20 | 1,093 |
| Oct 19, 2023 | 379.50 | 386.65 | 379.25 | 385.35 | 385.35 | 1,121 |
| Oct 18, 2023 | 384.05 | 387.00 | 379.40 | 379.85 | 379.85 | 1,122 |
| Oct 17, 2023 | 383.75 | 385.70 | 382.45 | 384.90 | 384.90 | 862 |
| Oct 16, 2023 | 388.65 | 391.80 | 381.70 | 382.70 | 382.70 | 992 |
| Oct 13, 2023 | 388.00 | 390.75 | 378.30 | 385.90 | 385.90 | 731 |
| Oct 12, 2023 | 377.40 | 388.00 | 377.00 | 385.25 | 385.25 | 826 |
| Oct 11, 2023 | 377.30 | 384.15 | 376.60 | 378.05 | 378.05 | 610 |
| Oct 10, 2023 | 373.00 | 384.45 | 373.00 | 381.15 | 381.15 | 996 |
| Oct 9, 2023 | 376.10 | 382.25 | 373.25 | 375.65 | 375.65 | 600 |
| Oct 6, 2023 | 379.50 | 383.20 | 374.15 | 377.20 | 377.20 | 711 |
| Oct 5, 2023 | 366.25 | 375.95 | 365.65 | 375.95 | 375.95 | 531 |
| Oct 4, 2023 | 354.00 | 366.20 | 352.60 | 365.95 | 365.95 | 632 |
| Oct 3, 2023 | 355.05 | 359.05 | 348.25 | 356.20 | 356.20 | 329 |
| Oct 2, 2023 | 352.00 | 359.75 | 351.60 | 354.80 | 354.80 | 501 |
| Sep 29, 2023 | 344.65 | 351.95 | 341.05 | 349.75 | 349.75 | 445 |
| Sep 28, 2023 | 354.85 | 358.45 | 345.10 | 345.80 | 345.80 | 515 |
| Sep 27, 2023 | 351.65 | 369.00 | 348.50 | 355.10 | 355.10 | 824 |
| Sep 26, 2023 | 340.45 | 349.40 | 339.75 | 349.40 | 349.40 | 476 |
| Sep 25, 2023 | 341.80 | 343.15 | 338.30 | 339.40 | 339.40 | 266 |
| Sep 22, 2023 | 341.15 | 345.70 | 339.35 | 341.60 | 341.60 | 218 |
| Sep 21, 2023 | 345.80 | 345.80 | 337.25 | 340.55 | 340.55 | 274 |
| Sep 20, 2023 | 340.00 | 344.10 | 338.25 | 343.40 | 343.40 | 257 |
| Sep 19, 2023 | 341.05 | 347.00 | 337.20 | 340.00 | 340.00 | 590 |
| Sep 18, 2023 | 332.30 | 341.25 | 330.70 | 339.05 | 339.05 | 734 |
| Sep 15, 2023 | 332.25 | 333.90 | 328.25 | 331.25 | 331.25 | 414 |
| Sep 14, 2023 | 326.80 | 332.00 | 326.75 | 331.20 | 331.20 | 443 |
| Sep 13, 2023 | 333.00 | 333.00 | 325.00 | 325.70 | 325.70 | 351 |
| Sep 12, 2023 | 327.85 | 333.65 | 325.50 | 331.50 | 331.50 | 432 |
| Sep 11, 2023 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | 575 |
| Sep 8, 2023 | 355.00 | 390.00 | 349.90 | 349.60 | 349.60 | 140 |
| Sep 7, 2023 | 350.05 | 350.90 | 348.00 | 350.95 | 350.95 | 17 |
| Sep 6, 2023 | 349.95 | 350.00 | 345.00 | 346.15 | 346.15 | 34 |
| Sep 5, 2023 | 326.05 | 333.00 | 326.05 | 332.15 | 332.15 | 7 |
| Sep 1, 2023 | 328.00 | 329.50 | 328.00 | 327.35 | 327.35 | - |
| Aug 31, 2023 | 334.25 | 340.60 | 328.00 | 328.15 | 328.15 | 55 |
| Aug 30, 2023 | 329.70 | 334.30 | 327.05 | 334.30 | 334.30 | 125 |
| Aug 29, 2023 | 318.50 | 331.70 | 318.50 | 324.30 | 324.30 | 328 |
| Aug 28, 2023 | 328.00 | 330.95 | 316.00 | 321.90 | 321.90 | 356 |
| Aug 25, 2023 | 318.85 | 325.40 | 316.20 | 324.05 | 324.05 | 491 |
| Aug 24, 2023 | 319.70 | 325.30 | 314.00 | 315.55 | 315.55 | 385 |
| Aug 23, 2023 | 317.05 | 320.10 | 316.05 | 319.05 | 319.05 | 666 |
| Aug 22, 2023 | 320.40 | 320.75 | 312.05 | 318.05 | 318.05 | 1,024 |
| Aug 21, 2023 | 330.00 | 332.85 | 318.00 | 320.20 | 320.20 | 769 |
| Aug 18, 2023 | 316.85 | 326.85 | 316.85 | 326.40 | 326.40 | 1,014 |
| Aug 17, 2023 | 333.25 | 341.15 | 315.30 | 316.85 | 316.85 | 1,145 |
| Aug 16, 2023 | 313.45 | 331.05 | 313.00 | 331.05 | 331.05 | 1,263 |
| Aug 15, 2023 | 299.75 | 311.05 | 299.50 | 311.05 | 311.05 | 869 |
| Aug 14, 2023 | 301.80 | 306.40 | 298.85 | 301.05 | 301.05 | 820 |
| Aug 11, 2023 | 302.00 | 304.75 | 298.25 | 302.05 | 302.05 | 545 |
| Aug 10, 2023 | 301.95 | 302.95 | 298.00 | 300.45 | 300.45 | 300 |
| Aug 9, 2023 | 295.90 | 306.95 | 295.85 | 300.55 | 300.55 | 432 |
| Aug 8, 2023 | 304.70 | 306.85 | 295.60 | 296.95 | 296.95 | 768 |
| Aug 7, 2023 | 302.55 | 308.65 | 302.55 | 305.15 | 305.15 | 261 |
| Aug 4, 2023 | 299.45 | 306.25 | 298.35 | 301.40 | 301.40 | 444 |
| Aug 3, 2023 | 301.00 | 301.25 | 295.30 | 299.25 | 299.25 | 597 |
| Aug 2, 2023 | 312.00 | 312.15 | 302.50 | 302.50 | 302.50 | 496 |
| Aug 1, 2023 | 315.85 | 316.15 | 310.80 | 312.50 | 312.50 | 312 |
| Jul 31, 2023 | 317.75 | 319.40 | 310.10 | 316.20 | 316.20 | 474 |
| Jul 28, 2023 | 317.10 | 317.75 | 311.15 | 316.85 | 316.85 | 431 |
| Jul 27, 2023 | 316.30 | 318.85 | 313.15 | 317.10 | 317.10 | 420 |
| Jul 26, 2023 | 310.15 | 316.95 | 308.05 | 315.40 | 315.40 | 441 |
| Jul 25, 2023 | 305.30 | 312.00 | 301.50 | 309.65 | 309.65 | 467 |
| Jul 24, 2023 | 299.10 | 309.90 | 299.10 | 305.70 | 305.70 | 704 |
| Jul 21, 2023 | 291.45 | 300.35 | 291.20 | 299.90 | 299.90 | 735 |
| Jul 20, 2023 | 286.90 | 291.55 | 286.85 | 290.35 | 290.35 | 558 |
| Jul 19, 2023 | 281.30 | 291.40 | 280.55 | 287.70 | 287.70 | 558 |
| Jul 18, 2023 | 273.90 | 282.75 | 273.90 | 282.30 | 282.30 | 817 |
| Jul 17, 2023 | 272.50 | 275.40 | 272.50 | 273.90 | 273.90 | 289 |
| Jul 14, 2023 | 271.25 | 274.05 | 268.65 | 272.50 | 272.50 | 423 |
| Jul 13, 2023 | 271.75 | 273.60 | 266.55 | 271.25 | 271.25 | 248 |
| Jul 12, 2023 | 267.05 | 274.60 | 267.05 | 272.40 | 272.40 | 572 |
| Jul 11, 2023 | 304.00 | 305.50 | 303.00 | 298.50 | 298.50 | 490 |
| Jul 10, 2023 | 296.00 | 296.50 | 294.00 | 296.00 | 296.00 | 48 |
| Jul 7, 2023 | 295.00 | 296.40 | 295.00 | 295.90 | 295.90 | 3 |
| Jul 6, 2023 | 287.40 | 287.40 | 287.40 | 288.05 | 288.05 | 15 |
| Jul 5, 2023 | 286.00 | 286.00 | 285.75 | 285.25 | 285.25 | 81 |
| Jul 3, 2023 | 277.00 | 277.00 | 275.50 | 278.00 | 278.00 | 5 |
| Jun 30, 2023 | 275.40 | 282.00 | 273.00 | 271.75 | 271.75 | 131 |
| Jun 29, 2023 | 268.50 | 274.25 | 268.50 | 274.25 | 274.25 | 83 |
| Jun 28, 2023 | 266.30 | 268.50 | 259.55 | 264.25 | 264.25 | 292 |
| Jun 27, 2023 | 265.20 | 268.75 | 265.00 | 266.20 | 266.20 | 349 |
| Jun 26, 2023 | 263.35 | 271.90 | 263.35 | 265.10 | 265.10 | 662 |
| Jun 23, 2023 | 266.00 | 266.65 | 260.80 | 263.35 | 263.35 | 402 |
| Jun 22, 2023 | 257.55 | 268.10 | 255.85 | 267.20 | 267.20 | 1,058 |
| Jun 21, 2023 | 268.85 | 268.85 | 257.55 | 257.55 | 257.55 | 670 |
| Jun 20, 2023 | 266.90 | 268.75 | 264.20 | 267.55 | 267.55 | 931 |
| Jun 16, 2023 | 268.85 | 268.85 | 260.65 | 265.65 | 265.65 | - |
| Jun 15, 2023 | 257.15 | 266.40 | 257.15 | 266.40 | 266.40 | 736 |
| Jun 14, 2023 | 253.75 | 258.30 | 253.20 | 256.40 | 256.40 | 714 |
| Jun 13, 2023 | 259.80 | 259.80 | 253.10 | 254.05 | 254.05 | 865 |
| Jun 12, 2023 | 261.05 | 261.20 | 258.35 | 259.40 | 259.40 | 570 |
| Jun 9, 2023 | 259.95 | 263.35 | 257.05 | 257.95 | 257.95 | 636 |
| Jun 8, 2023 | 257.65 | 260.10 | 254.05 | 258.35 | 258.35 | 593 |
| Jun 7, 2023 | 266.60 | 266.60 | 257.00 | 257.65 | 257.65 | 940 |
| Jun 6, 2023 | 273.00 | 278.50 | 264.40 | 267.00 | 267.00 | 852 |
| Jun 5, 2023 | 279.25 | 280.50 | 272.50 | 274.15 | 274.15 | 786 |
| Jun 2, 2023 | 280.60 | 285.10 | 277.60 | 279.90 | 279.90 | 381 |
| Jun 1, 2023 | 284.25 | 286.20 | 275.80 | 283.55 | 283.55 | 503 |
| May 31, 2023 | 280.70 | 288.00 | 280.25 | 282.20 | 282.20 | 400 |
| May 30, 2023 | 291.85 | 292.50 | 281.95 | 282.30 | 282.30 | 491 |
| May 26, 2023 | 293.00 | 294.55 | 289.50 | 291.95 | 291.95 | - |
| May 25, 2023 | 293.45 | 295.00 | 288.75 | 290.50 | 290.50 | 677 |
| May 24, 2023 | 285.75 | 295.90 | 278.95 | 293.90 | 293.90 | 1,443 |
| May 23, 2023 | 270.00 | 287.90 | 270.00 | 286.80 | 286.80 | 1,815 |
| May 22, 2023 | 256.45 | 268.20 | 256.40 | 268.20 | 268.20 | 622 |
| May 19, 2023 | 253.05 | 259.45 | 253.05 | 258.20 | 258.20 | 430 |
| May 18, 2023 | 251.95 | 255.00 | 251.55 | 253.15 | 253.15 | 406 |
| May 17, 2023 | 255.10 | 255.20 | 250.30 | 251.95 | 251.95 | 196 |
| May 16, 2023 | 251.50 | 257.35 | 245.50 | 255.10 | 255.10 | 637 |
| May 15, 2023 | 243.25 | 252.75 | 241.05 | 250.90 | 250.90 | 804 |
| May 12, 2023 | 249.15 | 249.15 | 239.20 | 242.75 | 242.75 | 598 |
| May 11, 2023 | 248.30 | 253.30 | 248.00 | 249.15 | 249.15 | 325 |
| May 10, 2023 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 711 |
| May 9, 2023 | 275.00 | 275.00 | 265.00 | 266.30 | 266.30 | 5 |
| May 8, 2023 | 280.00 | 280.00 | 279.80 | 278.60 | 278.60 | 3 |
| May 5, 2023 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 20 |
| May 4, 2023 | 275.60 | 275.60 | 269.25 | 271.00 | 271.00 | 9 |
| May 3, 2023 | 270.00 | 274.40 | 270.00 | 274.45 | 274.45 | 10 |
| May 2, 2023 | 270.00 | 272.35 | 270.00 | 270.90 | 270.90 | 231 |
| May 1, 2023 | 275.10 | 275.10 | 271.20 | 271.90 | 271.90 | 18 |
| Apr 28, 2023 | 270.80 | 270.80 | 266.45 | 267.55 | 267.55 | 71 |
| Apr 27, 2023 | 272.50 | 272.50 | 261.50 | 270.10 | 270.10 | 267 |
| Apr 26, 2023 | 285.00 | 285.00 | 276.30 | 276.30 | 276.30 | 557 |
| Apr 25, 2023 | 279.00 | 287.90 | 278.50 | 286.30 | 286.30 | 426 |