ICE Futures - Delayed Quote USD
Cocoa Mar 25 (CC=F)
As of November 5 at 1:29 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 6,930.00 | 7,416.00 | 7,157.00 | 6,935.00 | 6,935.00 | - |
| Nov 4, 2024 | 7,290.00 | 7,522.00 | 7,115.00 | 7,328.00 | 7,328.00 | 8,121 |
| Nov 1, 2024 | 7,334.00 | 7,490.00 | 7,261.00 | 7,341.00 | 7,341.00 | 9,025 |
| Oct 31, 2024 | 7,365.00 | 7,456.00 | 7,202.00 | 7,334.00 | 7,334.00 | 6,597 |
| Oct 30, 2024 | 7,253.00 | 7,412.00 | 7,066.00 | 7,391.00 | 7,391.00 | 8,325 |
| Oct 29, 2024 | 6,901.00 | 7,332.00 | 6,897.00 | 7,267.00 | 7,267.00 | 9,564 |
| Oct 28, 2024 | 6,778.00 | 6,975.00 | 6,682.00 | 6,917.00 | 6,917.00 | 8,419 |
| Oct 25, 2024 | 6,708.00 | 6,926.00 | 6,426.00 | 6,770.00 | 6,770.00 | 12,077 |
| Oct 24, 2024 | 6,953.00 | 7,002.00 | 6,717.00 | 6,756.00 | 6,756.00 | 10,428 |
| Oct 23, 2024 | 7,120.00 | 7,223.00 | 6,929.00 | 7,001.00 | 7,001.00 | 9,041 |
| Oct 22, 2024 | 7,370.00 | 7,406.00 | 7,014.00 | 7,140.00 | 7,140.00 | 10,096 |
| Oct 21, 2024 | 7,355.00 | 7,640.00 | 7,310.00 | 7,394.00 | 7,394.00 | 6,440 |
| Oct 18, 2024 | 7,832.00 | 7,881.00 | 7,406.00 | 7,450.00 | 7,450.00 | 7,653 |
| Oct 17, 2024 | 7,680.00 | 7,919.00 | 7,488.00 | 7,771.00 | 7,771.00 | 7,812 |
| Oct 16, 2024 | 8,045.00 | 8,172.00 | 7,651.00 | 7,765.00 | 7,765.00 | 8,645 |
| Oct 15, 2024 | 7,619.00 | 8,027.00 | 7,505.00 | 7,942.00 | 7,942.00 | 8,608 |
| Oct 14, 2024 | 7,699.00 | 7,816.00 | 7,565.00 | 7,615.00 | 7,615.00 | 6,666 |
| Oct 11, 2024 | 7,560.00 | 7,851.00 | 7,553.00 | 7,739.00 | 7,739.00 | 8,121 |
| Oct 10, 2024 | 7,350.00 | 7,565.00 | 7,139.00 | 7,529.00 | 7,529.00 | 7,631 |
| Oct 9, 2024 | 7,123.00 | 7,442.00 | 7,102.00 | 7,351.00 | 7,351.00 | 8,067 |
| Oct 8, 2024 | 6,970.00 | 7,231.00 | 6,951.00 | 7,050.00 | 7,050.00 | 8,375 |
| Oct 7, 2024 | 6,987.00 | 7,059.00 | 6,862.00 | 6,908.00 | 6,908.00 | 9,771 |
| Oct 4, 2024 | 7,080.00 | 7,126.00 | 6,850.00 | 7,069.00 | 7,069.00 | 14,465 |
| Oct 3, 2024 | 7,030.00 | 7,188.00 | 6,884.00 | 7,030.00 | 7,030.00 | 12,133 |
| Oct 2, 2024 | 7,081.00 | 7,332.00 | 6,926.00 | 7,064.00 | 7,064.00 | 12,946 |
| Oct 1, 2024 | 7,722.00 | 7,830.00 | 7,006.00 | 7,039.00 | 7,039.00 | 16,564 |
| Sep 30, 2024 | 8,299.00 | 8,299.00 | 7,682.00 | 7,722.00 | 7,722.00 | 11,870 |
| Sep 27, 2024 | 8,078.00 | 8,370.00 | 8,035.00 | 8,281.00 | 8,281.00 | 7,951 |
| Sep 26, 2024 | 8,000.00 | 8,796.00 | 7,996.00 | 8,122.00 | 8,122.00 | 22,154 |
| Sep 25, 2024 | 7,851.00 | 8,049.00 | 7,805.00 | 7,955.00 | 7,955.00 | 8,326 |
| Sep 24, 2024 | 7,785.00 | 7,929.00 | 7,690.00 | 7,867.00 | 7,867.00 | 8,515 |
| Sep 23, 2024 | 7,602.00 | 7,949.00 | 7,565.00 | 7,786.00 | 7,786.00 | 8,558 |
| Sep 20, 2024 | 7,735.00 | 7,807.00 | 7,600.00 | 7,658.00 | 7,658.00 | 7,013 |
| Sep 19, 2024 | 7,796.00 | 7,904.00 | 7,705.00 | 7,750.00 | 7,750.00 | 6,001 |
| Sep 18, 2024 | 7,623.00 | 7,847.00 | 7,583.00 | 7,814.00 | 7,814.00 | 11,843 |
| Sep 17, 2024 | 7,703.00 | 7,778.00 | 7,473.00 | 7,620.00 | 7,620.00 | 6,229 |
| Sep 16, 2024 | 7,690.00 | 7,849.00 | 7,542.00 | 7,767.00 | 7,767.00 | 8,493 |
| Sep 13, 2024 | 8,320.00 | 10,116.00 | 8,320.00 | 10,079.00 | 10,079.00 | 7,635 |
| Sep 12, 2024 | 9,895.00 | 9,895.00 | 9,895.00 | 9,968.00 | 9,968.00 | 1 |
| Sep 11, 2024 | 10,018.00 | 10,099.00 | 10,018.00 | 10,115.00 | 10,115.00 | 4 |
| Sep 10, 2024 | 9,726.00 | 9,726.00 | 9,726.00 | 9,654.00 | 9,654.00 | 3 |
| Sep 9, 2024 | 9,839.00 | 9,839.00 | 9,839.00 | 9,839.00 | 9,839.00 | - |
| Sep 6, 2024 | 9,459.00 | 9,459.00 | 9,459.00 | 9,459.00 | 9,459.00 | - |
| Sep 5, 2024 | 9,416.00 | 9,496.00 | 9,399.00 | 9,539.00 | 9,539.00 | 6 |
| Sep 4, 2024 | 9,500.00 | 9,500.00 | 9,375.00 | 9,282.00 | 9,282.00 | 6 |
| Sep 3, 2024 | 9,569.00 | 9,730.00 | 9,355.00 | 9,663.00 | 9,663.00 | 13 |
| Aug 30, 2024 | 9,707.00 | 9,812.00 | 9,645.00 | 9,666.00 | 9,666.00 | 23 |
| Aug 29, 2024 | 9,593.00 | 9,671.00 | 9,515.00 | 9,600.00 | 9,600.00 | 13 |
| Aug 28, 2024 | 9,700.00 | 9,930.00 | 9,624.00 | 9,730.00 | 9,730.00 | 11 |
| Aug 27, 2024 | 9,934.00 | 9,934.00 | 9,787.00 | 9,785.00 | 9,785.00 | 35 |
| Aug 26, 2024 | 9,850.00 | 9,900.00 | 9,715.00 | 9,880.00 | 9,880.00 | 53 |
| Aug 23, 2024 | 9,700.00 | 9,899.00 | 9,494.00 | 9,821.00 | 9,821.00 | 999 |
| Aug 22, 2024 | 9,612.00 | 9,744.00 | 9,348.00 | 9,689.00 | 9,689.00 | 2,362 |
| Aug 21, 2024 | 9,545.00 | 9,793.00 | 9,400.00 | 9,582.00 | 9,582.00 | 2,811 |
| Aug 20, 2024 | 9,114.00 | 9,519.00 | 9,045.00 | 9,486.00 | 9,486.00 | 1,891 |
| Aug 19, 2024 | 8,777.00 | 9,440.00 | 8,649.00 | 9,173.00 | 9,173.00 | 3,597 |
| Aug 16, 2024 | 8,524.00 | 8,968.00 | 8,399.00 | 8,637.00 | 8,637.00 | 2,728 |
| Aug 15, 2024 | 8,809.00 | 9,021.00 | 8,357.00 | 8,485.00 | 8,485.00 | 4,510 |
| Aug 14, 2024 | 8,964.00 | 8,972.00 | 8,649.00 | 8,833.00 | 8,833.00 | 4,032 |
| Aug 13, 2024 | 8,908.00 | 9,079.00 | 8,555.00 | 8,862.00 | 8,862.00 | 7,909 |
| Aug 12, 2024 | 9,000.00 | 9,079.00 | 8,639.00 | 8,731.00 | 8,731.00 | 8,295 |
| Aug 9, 2024 | 8,457.00 | 9,226.00 | 8,397.00 | 9,098.00 | 9,098.00 | 8,871 |
| Aug 8, 2024 | 8,651.00 | 8,792.00 | 8,050.00 | 8,178.00 | 8,178.00 | 11,741 |
| Aug 7, 2024 | 8,271.00 | 9,030.00 | 8,223.00 | 8,586.00 | 8,586.00 | 14,297 |
| Aug 6, 2024 | 7,960.00 | 8,365.00 | 7,913.00 | 8,223.00 | 8,223.00 | 11,629 |
| Aug 5, 2024 | 7,440.00 | 8,100.00 | 7,339.00 | 7,901.00 | 7,901.00 | 13,965 |
| Aug 2, 2024 | 7,621.00 | 7,689.00 | 7,419.00 | 7,520.00 | 7,520.00 | 11,475 |
| Aug 1, 2024 | 8,023.00 | 8,047.00 | 7,523.00 | 7,562.00 | 7,562.00 | 12,323 |
| Jul 31, 2024 | 8,125.00 | 8,250.00 | 7,960.00 | 8,092.00 | 8,092.00 | 8,340 |
| Jul 30, 2024 | 7,778.00 | 8,232.00 | 7,700.00 | 8,136.00 | 8,136.00 | 11,585 |
| Jul 29, 2024 | 8,001.00 | 8,001.00 | 7,640.00 | 7,716.00 | 7,716.00 | 11,261 |
| Jul 26, 2024 | 7,785.00 | 8,099.00 | 7,719.00 | 8,038.00 | 8,038.00 | 8,417 |
| Jul 25, 2024 | 8,201.00 | 8,201.00 | 7,770.00 | 7,805.00 | 7,805.00 | 8,448 |
| Jul 24, 2024 | 8,225.00 | 8,485.00 | 8,123.00 | 8,227.00 | 8,227.00 | 10,226 |
| Jul 23, 2024 | 8,249.00 | 8,395.00 | 8,181.00 | 8,286.00 | 8,286.00 | 6,276 |
| Jul 22, 2024 | 7,725.00 | 8,450.00 | 7,720.00 | 8,398.00 | 8,398.00 | 11,876 |
| Jul 19, 2024 | 8,185.00 | 8,321.00 | 7,618.00 | 7,689.00 | 7,689.00 | 9,291 |
| Jul 18, 2024 | 7,806.00 | 8,171.00 | 7,690.00 | 8,068.00 | 8,068.00 | 9,181 |
| Jul 17, 2024 | 7,963.00 | 7,968.00 | 7,600.00 | 7,763.00 | 7,763.00 | 10,306 |
| Jul 16, 2024 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 9,527 |
| Jul 15, 2024 | 8,399.00 | 8,399.00 | 8,399.00 | 8,463.00 | 8,463.00 | 1 |
| Jul 12, 2024 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | - |
| Jul 11, 2024 | 8,325.00 | 8,325.00 | 8,325.00 | 8,441.00 | 8,441.00 | 1 |
| Jul 10, 2024 | 8,197.00 | 8,197.00 | 8,197.00 | 8,197.00 | 8,197.00 | - |
| Jul 9, 2024 | 8,430.00 | 8,430.00 | 8,430.00 | 8,023.00 | 8,023.00 | 1 |
| Jul 8, 2024 | 7,721.00 | 7,721.00 | 7,720.00 | 7,693.00 | 7,693.00 | 3 |
| Jul 5, 2024 | 7,718.00 | 7,740.00 | 7,718.00 | 7,721.00 | 7,721.00 | 10 |
| Jul 3, 2024 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | - |
| Jul 2, 2024 | 7,249.00 | 7,497.00 | 7,245.00 | 7,773.00 | 7,773.00 | 412 |
| Jul 1, 2024 | 7,500.00 | 7,500.00 | 7,500.00 | 7,352.00 | 7,352.00 | 1 |
| Jun 28, 2024 | 7,692.00 | 7,692.00 | 7,692.00 | 7,729.00 | 7,729.00 | 1 |
| Jun 27, 2024 | 7,500.00 | 7,500.00 | 7,361.00 | 7,397.00 | 7,397.00 | 9 |
| Jun 26, 2024 | 7,950.00 | 7,950.00 | 7,500.00 | 7,797.00 | 7,797.00 | 5 |
| Jun 25, 2024 | 8,144.00 | 8,144.00 | 7,521.00 | 7,967.00 | 7,967.00 | 7 |
| Jun 24, 2024 | 8,792.00 | 8,864.00 | 7,882.00 | 7,978.00 | 7,978.00 | 28 |
| Jun 21, 2024 | 9,280.00 | 9,725.00 | 8,600.00 | 8,995.00 | 8,995.00 | 1,568 |
| Jun 20, 2024 | 9,910.00 | 10,295.00 | 9,319.00 | 9,598.00 | 9,598.00 | 2,143 |
| Jun 18, 2024 | 9,628.00 | 10,014.00 | 9,531.00 | 9,938.00 | 9,938.00 | 2,336 |
| Jun 17, 2024 | 10,225.00 | 10,307.00 | 9,477.00 | 9,659.00 | 9,659.00 | 3,308 |
| Jun 14, 2024 | 10,784.00 | 10,850.00 | 9,567.00 | 10,294.00 | 10,294.00 | 2,946 |
| Jun 13, 2024 | 10,595.00 | 11,000.00 | 10,491.00 | 10,810.00 | 10,810.00 | 4,837 |
| Jun 12, 2024 | 10,088.00 | 10,640.00 | 9,950.00 | 10,539.00 | 10,539.00 | 7,296 |
| Jun 11, 2024 | 9,597.00 | 10,055.00 | 9,597.00 | 9,910.00 | 9,910.00 | 9,207 |
| Jun 10, 2024 | 9,933.00 | 10,038.00 | 9,411.00 | 9,687.00 | 9,687.00 | 9,152 |
| Jun 7, 2024 | 9,865.00 | 10,098.00 | 9,812.00 | 9,933.00 | 9,933.00 | 15,259 |
| Jun 6, 2024 | 9,600.00 | 9,987.00 | 9,566.00 | 9,872.00 | 9,872.00 | 11,501 |
| Jun 5, 2024 | 9,410.00 | 9,642.00 | 9,103.00 | 9,408.00 | 9,408.00 | 12,615 |
| Jun 4, 2024 | 9,446.00 | 9,697.00 | 9,162.00 | 9,557.00 | 9,557.00 | 14,149 |
| Jun 3, 2024 | 9,331.00 | 10,047.00 | 9,181.00 | 9,775.00 | 9,775.00 | 17,665 |
| May 31, 2024 | 9,242.00 | 9,420.00 | 9,031.00 | 9,331.00 | 9,331.00 | 8,033 |
| May 30, 2024 | 9,278.00 | 9,550.00 | 9,054.00 | 9,257.00 | 9,257.00 | 9,201 |
| May 29, 2024 | 8,730.00 | 9,460.00 | 8,690.00 | 9,309.00 | 9,309.00 | 14,757 |
| May 28, 2024 | 8,200.00 | 8,800.00 | 7,942.00 | 8,780.00 | 8,780.00 | 15,093 |
| May 24, 2024 | 8,219.00 | 8,436.00 | 7,869.00 | 8,294.00 | 8,294.00 | 10,974 |
| May 23, 2024 | 7,423.00 | 8,400.00 | 7,323.00 | 8,109.00 | 8,109.00 | 14,084 |
| May 22, 2024 | 7,372.00 | 7,638.00 | 7,273.00 | 7,536.00 | 7,536.00 | 8,462 |
| May 21, 2024 | 7,077.00 | 7,492.00 | 6,910.00 | 7,394.00 | 7,394.00 | 7,994 |
| May 20, 2024 | 7,277.00 | 7,373.00 | 6,767.00 | 7,216.00 | 7,216.00 | 10,261 |
| May 17, 2024 | 7,350.00 | 7,685.00 | 7,137.00 | 7,348.00 | 7,348.00 | 7,907 |
| May 16, 2024 | 7,896.00 | 7,951.00 | 7,202.00 | 7,393.00 | 7,393.00 | 11,580 |
| May 15, 2024 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | 8,426 |
| May 14, 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 8,751.00 | 8,751.00 | 1 |
| May 13, 2024 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | - |
| May 10, 2024 | 9,874.00 | 9,874.00 | 9,874.00 | 9,874.00 | 9,874.00 | - |
| May 9, 2024 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | - |
| May 8, 2024 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | - |
| May 7, 2024 | 9,593.00 | 9,593.00 | 9,593.00 | 9,593.00 | 9,593.00 | - |
| May 6, 2024 | 8,570.00 | 8,570.00 | 8,570.00 | 8,571.00 | 8,571.00 | 4 |
| May 3, 2024 | 8,550.00 | 8,550.00 | 8,513.00 | 8,505.00 | 8,505.00 | 10 |
| May 2, 2024 | 8,750.00 | 8,750.00 | 8,240.00 | 8,483.00 | 8,483.00 | 22 |
| May 1, 2024 | 9,206.00 | 9,206.00 | 8,930.00 | 9,183.00 | 9,183.00 | 15 |
| Apr 30, 2024 | 9,610.00 | 10,115.00 | 8,651.00 | 10,133.00 | 10,133.00 | 18 |
| Apr 29, 2024 | 10,327.00 | 10,327.00 | 9,958.00 | 9,983.00 | 9,983.00 | 30 |
| Apr 26, 2024 | 10,973.00 | 10,975.00 | 10,973.00 | 10,729.00 | 10,729.00 | 8 |
| Apr 25, 2024 | 11,530.00 | 11,530.00 | 10,800.00 | 10,988.00 | 10,988.00 | 6 |
| Apr 24, 2024 | 10,835.00 | 11,600.00 | 10,835.00 | 11,043.00 | 11,043.00 | 19 |
| Apr 23, 2024 | 10,803.00 | 10,835.00 | 10,221.00 | 10,584.00 | 10,584.00 | 3,530 |
| Apr 22, 2024 | 11,967.00 | 12,136.00 | 10,929.00 | 11,166.00 | 11,166.00 | 1,652 |
| Apr 19, 2024 | 11,504.00 | 12,261.00 | 11,132.00 | 11,878.00 | 11,878.00 | 2,808 |
| Apr 18, 2024 | 10,620.00 | 11,388.00 | 10,530.00 | 11,311.00 | 11,311.00 | 5,542 |
| Apr 17, 2024 | 10,173.00 | 10,630.00 | 10,100.00 | 10,340.00 | 10,340.00 | 5,414 |
| Apr 16, 2024 | 11,063.00 | 11,085.00 | 9,988.00 | 10,243.00 | 10,243.00 | 4,386 |
| Apr 15, 2024 | 10,884.00 | 11,206.00 | 10,830.00 | 11,001.00 | 11,001.00 | 5,550 |
| Apr 12, 2024 | 10,400.00 | 11,039.00 | 10,357.00 | 10,987.00 | 10,987.00 | 6,464 |
| Apr 11, 2024 | 10,445.00 | 10,771.00 | 10,319.00 | 10,373.00 | 10,373.00 | 12,639 |
| Apr 10, 2024 | 10,300.00 | 10,629.00 | 10,148.00 | 10,411.00 | 10,411.00 | 10,866 |
| Apr 9, 2024 | 9,717.00 | 10,321.00 | 9,653.00 | 10,204.00 | 10,204.00 | 15,144 |
| Apr 8, 2024 | 9,953.00 | 10,443.00 | 9,669.00 | 9,895.00 | 9,895.00 | 22,946 |
| Apr 5, 2024 | 9,668.00 | 9,990.00 | 9,480.00 | 9,795.00 | 9,795.00 | 16,993 |
| Apr 4, 2024 | 9,389.00 | 9,644.00 | 9,150.00 | 9,462.00 | 9,462.00 | 14,914 |
| Apr 3, 2024 | 9,858.00 | 10,044.00 | 9,406.00 | 9,524.00 | 9,524.00 | 23,087 |
| Apr 2, 2024 | 10,186.00 | 10,324.00 | 9,808.00 | 9,949.00 | 9,949.00 | 19,824 |
| Apr 1, 2024 | 9,720.00 | 10,318.00 | 9,632.00 | 10,120.00 | 10,120.00 | 11,594 |
| Mar 28, 2024 | 9,906.00 | 10,014.00 | 9,671.00 | 9,766.00 | 9,766.00 | 17,953 |
| Mar 27, 2024 | 9,509.00 | 9,917.00 | 9,267.00 | 9,843.00 | 9,843.00 | 23,291 |
| Mar 26, 2024 | 9,847.00 | 10,080.00 | 9,574.00 | 9,622.00 | 9,622.00 | 26,263 |
| Mar 25, 2024 | 8,921.00 | 9,684.00 | 8,889.00 | 9,649.00 | 9,649.00 | 19,698 |
| Mar 22, 2024 | 8,573.00 | 8,960.00 | 8,465.00 | 8,939.00 | 8,939.00 | 16,403 |
| Mar 21, 2024 | 8,395.00 | 8,653.00 | 8,149.00 | 8,559.00 | 8,559.00 | 21,272 |
| Mar 20, 2024 | 7,920.00 | 8,429.00 | 7,716.00 | 8,324.00 | 8,324.00 | 23,723 |
| Mar 19, 2024 | 8,188.00 | 8,412.00 | 7,963.00 | 8,027.00 | 8,027.00 | 19,138 |
| Mar 18, 2024 | 8,179.00 | 8,493.00 | 7,824.00 | 8,172.00 | 8,172.00 | 32,655 |
| Mar 15, 2024 | 7,435.00 | 8,186.00 | 7,357.00 | 8,018.00 | 8,018.00 | 25,580 |
| Mar 14, 2024 | 7,185.00 | 7,715.00 | 7,063.00 | 7,405.00 | 7,405.00 | 29,410 |
| Mar 13, 2024 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 20,260 |
| Mar 12, 2024 | 7,890.00 | 7,974.00 | 7,890.00 | 8,048.00 | 8,048.00 | 8 |
| Mar 11, 2024 | 7,329.00 | 7,329.00 | 7,329.00 | 7,329.00 | 7,329.00 | - |
| Mar 8, 2024 | 6,928.00 | 6,928.00 | 6,928.00 | 6,997.00 | 6,997.00 | 1 |
| Mar 7, 2024 | 7,000.00 | 7,000.00 | 7,000.00 | 7,054.00 | 7,054.00 | 1 |
| Mar 6, 2024 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 3 |
| Mar 5, 2024 | 7,000.00 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 1 |
| Mar 4, 2024 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | - |
| Mar 1, 2024 | 6,769.00 | 6,769.00 | 6,769.00 | 6,826.00 | 6,826.00 | 5 |
| Feb 29, 2024 | 6,413.00 | 6,466.00 | 6,413.00 | 6,510.00 | 6,510.00 | 319 |
| Feb 28, 2024 | 6,590.00 | 6,590.00 | 6,362.00 | 6,380.00 | 6,380.00 | 7 |
| Feb 27, 2024 | 6,780.00 | 6,893.00 | 6,743.00 | 6,755.00 | 6,755.00 | 8 |
| Feb 26, 2024 | 6,765.00 | 6,929.00 | 6,650.00 | 6,884.00 | 6,884.00 | 42 |
| Feb 23, 2024 | 6,033.00 | 6,750.00 | 6,033.00 | 6,562.00 | 6,562.00 | 83 |
| Feb 22, 2024 | 6,336.00 | 6,340.00 | 5,961.00 | 6,169.00 | 6,169.00 | 843 |
| Feb 21, 2024 | 6,050.00 | 6,311.00 | 6,022.00 | 6,198.00 | 6,198.00 | 2,545 |
| Feb 20, 2024 | 5,750.00 | 6,069.00 | 5,750.00 | 5,999.00 | 5,999.00 | 6,822 |
| Feb 16, 2024 | 5,947.00 | 5,964.00 | 5,689.00 | 5,706.00 | 5,706.00 | 10,725 |
| Feb 15, 2024 | 5,956.00 | 6,030.00 | 5,888.00 | 5,961.00 | 5,961.00 | 6,096 |
| Feb 14, 2024 | 6,008.00 | 6,039.00 | 5,812.00 | 5,949.00 | 5,949.00 | 9,014 |
| Feb 13, 2024 | 5,828.00 | 6,029.00 | 5,815.00 | 6,001.00 | 6,001.00 | 12,137 |
| Feb 12, 2024 | 5,868.00 | 5,958.00 | 5,773.00 | 5,860.00 | 5,860.00 | 16,137 |
| Feb 9, 2024 | 5,900.00 | 6,030.00 | 5,528.00 | 5,888.00 | 5,888.00 | 35,319 |
| Feb 8, 2024 | 5,488.00 | 5,874.00 | 5,451.00 | 5,805.00 | 5,805.00 | 37,991 |
| Feb 7, 2024 | 5,219.00 | 5,429.00 | 5,194.00 | 5,410.00 | 5,410.00 | 42,231 |
| Feb 6, 2024 | 5,244.00 | 5,288.00 | 5,133.00 | 5,220.00 | 5,220.00 | 36,089 |
| Feb 5, 2024 | 5,035.00 | 5,249.00 | 5,010.00 | 5,189.00 | 5,189.00 | 37,591 |
| Feb 2, 2024 | 4,990.00 | 5,032.00 | 4,939.00 | 5,009.00 | 5,009.00 | 37,945 |
| Feb 1, 2024 | 4,832.00 | 4,981.00 | 4,828.00 | 4,956.00 | 4,956.00 | 36,184 |
| Jan 31, 2024 | 4,795.00 | 4,869.00 | 4,770.00 | 4,822.00 | 4,822.00 | 25,256 |
| Jan 30, 2024 | 4,743.00 | 4,843.00 | 4,712.00 | 4,805.00 | 4,805.00 | 33,961 |
| Jan 29, 2024 | 4,679.00 | 4,755.00 | 4,632.00 | 4,732.00 | 4,732.00 | 29,981 |
| Jan 26, 2024 | 4,650.00 | 4,696.00 | 4,614.00 | 4,672.00 | 4,672.00 | 25,005 |
| Jan 25, 2024 | 4,815.00 | 4,840.00 | 4,610.00 | 4,625.00 | 4,625.00 | 44,374 |
| Jan 24, 2024 | 4,679.00 | 4,808.00 | 4,658.00 | 4,785.00 | 4,785.00 | 36,933 |
| Jan 23, 2024 | 4,570.00 | 4,835.00 | 4,570.00 | 4,634.00 | 4,634.00 | 50,898 |
| Jan 22, 2024 | 4,589.00 | 4,607.00 | 4,529.00 | 4,565.00 | 4,565.00 | 27,707 |
| Jan 19, 2024 | 4,499.00 | 4,607.00 | 4,479.00 | 4,583.00 | 4,583.00 | 39,687 |
| Jan 18, 2024 | 4,428.00 | 4,497.00 | 4,415.00 | 4,458.00 | 4,458.00 | 29,379 |
| Jan 17, 2024 | 4,420.00 | 4,478.00 | 4,406.00 | 4,448.00 | 4,448.00 | 27,594 |
| Jan 16, 2024 | 4,355.00 | 4,448.00 | 4,321.00 | 4,429.00 | 4,429.00 | 35,655 |
| Jan 12, 2024 | 4,290.00 | 4,358.00 | 4,285.00 | 4,323.00 | 4,323.00 | 30,064 |
| Jan 11, 2024 | 4,210.00 | 4,280.00 | 4,199.00 | 4,274.00 | 4,274.00 | 24,520 |
| Jan 10, 2024 | 4,171.00 | 4,235.00 | 4,156.00 | 4,206.00 | 4,206.00 | 22,852 |
| Jan 9, 2024 | 4,110.00 | 4,202.00 | 4,092.00 | 4,162.00 | 4,162.00 | 28,725 |
| Jan 8, 2024 | 4,194.00 | 4,194.00 | 4,034.00 | 4,094.00 | 4,094.00 | 53,188 |
| Jan 5, 2024 | 4,260.00 | 4,274.00 | 4,194.00 | 4,204.00 | 4,204.00 | 19,627 |
| Jan 4, 2024 | 4,233.00 | 4,267.00 | 4,232.00 | 4,260.00 | 4,260.00 | 15,720 |
| Jan 3, 2024 | 4,265.00 | 4,273.00 | 4,204.00 | 4,238.00 | 4,238.00 | 25,190 |
| Jan 2, 2024 | 4,209.00 | 4,287.00 | 4,200.00 | 4,275.00 | 4,275.00 | 24,130 |
| Dec 29, 2023 | 4,256.00 | 4,256.00 | 4,193.00 | 4,196.00 | 4,196.00 | 18,596 |
| Dec 28, 2023 | 4,288.00 | 4,302.00 | 4,235.00 | 4,256.00 | 4,256.00 | 16,113 |
| Dec 27, 2023 | 4,296.00 | 4,315.00 | 4,277.00 | 4,280.00 | 4,280.00 | 12,495 |
| Dec 26, 2023 | 4,320.00 | 4,343.00 | 4,276.00 | 4,283.00 | 4,283.00 | 9,121 |
| Dec 22, 2023 | 4,277.00 | 4,325.00 | 4,275.00 | 4,311.00 | 4,311.00 | 12,715 |
| Dec 21, 2023 | 4,300.00 | 4,320.00 | 4,267.00 | 4,288.00 | 4,288.00 | 20,606 |
| Dec 20, 2023 | 4,288.00 | 4,334.00 | 4,271.00 | 4,309.00 | 4,309.00 | 16,998 |
| Dec 19, 2023 | 4,285.00 | 4,307.00 | 4,254.00 | 4,289.00 | 4,289.00 | 16,193 |
| Dec 18, 2023 | 4,255.00 | 4,307.00 | 4,241.00 | 4,271.00 | 4,271.00 | 18,493 |
| Dec 15, 2023 | 4,273.00 | 4,282.00 | 4,231.00 | 4,244.00 | 4,244.00 | 19,048 |
| Dec 14, 2023 | 4,270.00 | 4,317.00 | 4,237.00 | 4,267.00 | 4,267.00 | 25,216 |
| Dec 13, 2023 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 15,859 |
| Dec 12, 2023 | 4,478.00 | 4,478.00 | 4,456.00 | 4,375.00 | 4,375.00 | 6 |
| Dec 11, 2023 | 4,419.00 | 4,419.00 | 4,388.00 | 4,351.00 | 4,351.00 | 5 |
| Dec 8, 2023 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | - |
| Dec 7, 2023 | 4,366.00 | 4,366.00 | 4,366.00 | 4,340.00 | 4,340.00 | 1 |
| Dec 6, 2023 | 4,206.00 | 4,230.00 | 4,206.00 | 4,241.00 | 4,241.00 | 39 |
| Dec 5, 2023 | 4,240.00 | 4,240.00 | 4,240.00 | 4,206.00 | 4,206.00 | 7 |
| Dec 4, 2023 | 4,253.00 | 4,253.00 | 4,253.00 | 4,271.00 | 4,271.00 | 15 |
| Dec 1, 2023 | 4,428.00 | 4,428.00 | 4,399.00 | 4,398.00 | 4,398.00 | 14 |
| Nov 30, 2023 | 4,428.00 | 4,463.00 | 4,428.00 | 4,475.00 | 4,475.00 | 15 |
| Nov 29, 2023 | 4,375.00 | 4,419.00 | 4,375.00 | 4,438.00 | 4,438.00 | 12 |
| Nov 28, 2023 | 4,291.00 | 4,381.00 | 4,263.00 | 4,370.00 | 4,370.00 | 86 |
| Nov 27, 2023 | 4,220.00 | 4,267.00 | 4,220.00 | 4,260.00 | 4,260.00 | 321 |
| Nov 24, 2023 | 4,251.00 | 4,251.00 | 4,235.00 | 4,219.00 | 4,219.00 | 33 |
| Nov 22, 2023 | 4,253.00 | 4,260.00 | 4,160.00 | 4,173.00 | 4,173.00 | 713 |
| Nov 21, 2023 | 4,050.00 | 4,267.00 | 4,046.00 | 4,227.00 | 4,227.00 | 9,761 |
| Nov 20, 2023 | 4,069.00 | 4,099.00 | 4,021.00 | 4,034.00 | 4,034.00 | 10,602 |
| Nov 17, 2023 | 4,003.00 | 4,091.00 | 4,002.00 | 4,083.00 | 4,083.00 | 8,589 |
| Nov 16, 2023 | 3,974.00 | 4,040.00 | 3,974.00 | 4,004.00 | 4,004.00 | 7,246 |
| Nov 15, 2023 | 3,925.00 | 3,969.00 | 3,886.00 | 3,939.00 | 3,939.00 | 10,180 |
| Nov 14, 2023 | 4,067.00 | 4,110.00 | 3,914.00 | 3,946.00 | 3,946.00 | 21,864 |
| Nov 13, 2023 | 3,998.00 | 4,060.00 | 3,990.00 | 4,051.00 | 4,051.00 | 12,766 |
| Nov 10, 2023 | 3,942.00 | 4,012.00 | 3,942.00 | 3,991.00 | 3,991.00 | 18,417 |
| Nov 9, 2023 | 3,935.00 | 3,974.00 | 3,924.00 | 3,949.00 | 3,949.00 | 19,754 |
| Nov 8, 2023 | 3,885.00 | 3,933.00 | 3,844.00 | 3,916.00 | 3,916.00 | 35,999 |
| Nov 7, 2023 | 3,935.00 | 3,969.00 | 3,866.00 | 3,883.00 | 3,883.00 | 34,321 |
| Nov 6, 2023 | 3,900.00 | 3,954.00 | 3,865.00 | 3,914.00 | 3,914.00 | 45,901 |