CME · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $262.17 | $264.44 | $260.40 | $262.63 | -1.33% | 2.29M |
| Aug 3, 2026 | $267.73 | $270.00 | $264.31 | $266.17 | -0.60% | 1.62M |
| Jul 31, 2026 | $266.64 | $269.94 | $265.00 | $267.79 | +0.21% | 3.27M |
| Jul 30, 2026 | $260.81 | $267.47 | $260.60 | $267.22 | +0.67% | 2.59M |
| Jul 29, 2026 | $260.25 | $266.26 | $259.44 | $265.44 | +2.09% | 2.92M |
| Jul 28, 2026 | $256.51 | $262.34 | $255.34 | $260.00 | +1.82% | 2.24M |
| Jul 27, 2026 | $255.47 | $256.65 | $251.51 | $255.36 | +0.02% | 1.68M |
| Jul 24, 2026 | $254.20 | $256.16 | $251.34 | $255.31 | +0.39% | 1.81M |
| Jul 23, 2026 | $250.35 | $257.53 | $249.74 | $254.32 | +2.04% | 2.88M |
| Jul 22, 2026 | $247.58 | $255.25 | $244.66 | $249.24 | +5.00% | 3.90M |
| Jul 21, 2026 | $243.50 | $243.72 | $237.14 | $237.38 | -3.15% | 3.61M |
| Jul 20, 2026 | $243.50 | $246.70 | $241.22 | $245.11 | +0.02% | 2.98M |
| Jul 17, 2026 | $246.27 | $248.30 | $243.16 | $245.05 | -0.50% | 3.36M |
| Jul 16, 2026 | $245.86 | $247.23 | $242.02 | $246.27 | +0.44% | 2.41M |
| Jul 15, 2026 | $243.20 | $247.24 | $243.03 | $245.18 | +0.64% | 2.47M |
| Jul 14, 2026 | $242.51 | $247.36 | $242.00 | $243.61 | -0.61% | 1.87M |
| Jul 13, 2026 | $243.10 | $245.65 | $240.49 | $245.10 | +2.01% | 2.24M |
| Jul 10, 2026 | $240.71 | $243.09 | $236.62 | $240.27 | +0.23% | 1.98M |
| Jul 9, 2026 | $238.34 | $240.31 | $234.37 | $239.71 | -1.38% | 3.41M |
| Jul 8, 2026 | $240.75 | $247.09 | $240.03 | $243.07 | +0.96% | 3.88M |
| Jul 7, 2026 | $237.01 | $243.28 | $235.60 | $240.75 | +2.55% | 2.99M |
| Jul 6, 2026 | $235.86 | $236.88 | $231.30 | $234.76 | -0.78% | 3.04M |
| Jul 2, 2026 | $230.67 | $237.42 | $230.67 | $236.60 | +2.42% | 4.63M |
| Jul 1, 2026 | $223.73 | $231.13 | $222.25 | $231.00 | +4.61% | 5.16M |
| Jun 30, 2026 | $220.30 | $224.92 | $218.71 | $220.83 | +1.03% | 4.05M |
| Jun 29, 2026 | $224.07 | $225.23 | $218.31 | $218.58 | -1.10% | 5.08M |
| Jun 26, 2026 | $225.34 | $225.73 | $220.73 | $221.00 | -1.78% | 5.97M |
| Jun 25, 2026 | $231.32 | $231.32 | $224.40 | $225.00 | -2.88% | 4.43M |
| Jun 24, 2026 | $243.74 | $244.64 | $231.30 | $231.68 | -4.37% | 5.58M |
| Jun 23, 2026 | $248.57 | $249.75 | $241.45 | $242.26 | -1.20% | 3.30M |
| Jun 22, 2026 | $247.25 | $248.58 | $244.67 | $245.20 | -0.48% | 3.05M |
| Jun 18, 2026 | $252.82 | $258.00 | $245.61 | $246.38 | -2.44% | 6.95M |
| Jun 17, 2026 | $252.18 | $254.96 | $246.00 | $252.54 | -3.46% | 6.69M |
| Jun 16, 2026 | $268.30 | $268.30 | $254.01 | $261.60 | -1.68% | 4.10M |
| Jun 15, 2026 | $267.50 | $269.53 | $264.01 | $266.08 | -1.28% | 2.66M |
| Jun 12, 2026 | $263.50 | $270.00 | $263.45 | $269.53 | +2.80% | 2.86M |
| Jun 11, 2026 | $265.80 | $267.41 | $262.00 | $262.18 | -0.61% | 3.51M |
| Jun 10, 2026 | $259.17 | $264.14 | $256.23 | $263.80 | +3.07% | 3.14M |
| Jun 9, 2026 | $251.36 | $260.49 | $250.48 | $255.94 | +1.55% | 3.72M |
| Jun 8, 2026 | $255.60 | $256.05 | $249.81 | $252.03 | -2.09% | 3.76M |
| Jun 5, 2026 | $257.48 | $259.45 | $255.43 | $257.40 | +0.52% | 3.52M |
| Jun 4, 2026 | $256.23 | $259.04 | $254.33 | $256.06 | +1.35% | 3.69M |
| Jun 3, 2026 | $254.23 | $257.50 | $251.28 | $252.64 | +0.84% | 5.10M |
| Jun 2, 2026 | $258.50 | $260.42 | $244.56 | $250.53 | -2.80% | 8.51M |
| Jun 1, 2026 | $272.15 | $274.19 | $257.22 | $257.76 | -5.77% | 6.27M |
| May 29, 2026 | $277.05 | $279.82 | $272.28 | $273.54 | -1.40% | 6.46M |
| May 28, 2026 | $279.63 | $280.40 | $277.11 | $277.42 | -0.60% | 2.15M |
| May 27, 2026 | $280.92 | $281.75 | $277.01 | $279.10 | -1.22% | 2.86M |
| May 26, 2026 | $290.01 | $290.86 | $280.66 | $282.54 | -2.98% | 2.34M |
| May 22, 2026 | $289.10 | $293.09 | $289.10 | $291.23 | +0.67% | 1.44M |
| May 21, 2026 | $293.98 | $294.80 | $288.76 | $289.29 | -0.29% | 2.44M |
| May 20, 2026 | $300.70 | $301.91 | $290.05 | $290.12 | -4.05% | 2.86M |
| May 19, 2026 | $305.82 | $308.01 | $302.24 | $302.37 | -0.90% | 2.13M |
| May 18, 2026 | $297.87 | $305.46 | $297.87 | $305.12 | +2.09% | 1.91M |
| May 15, 2026 | $301.28 | $304.72 | $297.88 | $298.86 | +0.39% | 2.22M |
| May 14, 2026 | $297.33 | $298.86 | $294.40 | $297.70 | +0.19% | 1.58M |
| May 13, 2026 | $285.45 | $297.78 | $284.62 | $297.13 | +3.98% | 3.52M |
| May 12, 2026 | $286.03 | $287.47 | $282.41 | $285.75 | +1.12% | 3.20M |
| May 11, 2026 | $281.42 | $284.21 | $280.63 | $282.58 | +0.47% | 2.61M |
| May 8, 2026 | $286.41 | $286.95 | $280.69 | $281.25 | — | 2.31M |
