Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercontinental Exchange (NY: ICE )

161.22 -1.59 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 120.13 122.37 122.15 3,134,447 +2.23(+1.86%)
Jan 28, 2022 118.10 120.11 116.29 119.92 3,875,047 +1.88(+1.59%)
Jan 27, 2022 119.03 120.75 117.20 118.04 3,375,457 +0.24(+0.21%)
Jan 26, 2022 120.88 121.27 117.01 117.80 3,197,858 -1.74(-1.45%)
Jan 25, 2022 119.33 120.50 117.39 119.54 3,281,328 -1.32(-1.09%)
Jan 24, 2022 119.20 121.47 116.82 120.86 4,159,861 -0.31(-0.25%)
Jan 21, 2022 121.71 122.90 120.94 121.17 4,606,423 -0.46(-0.38%)
Jan 20, 2022 121.98 123.47 121.38 121.63 2,846,074 +0.30(+0.25%)
Jan 19, 2022 122.35 123.74 121.33 121.33 2,643,935 -0.55(-0.45%)
Jan 18, 2022 121.09 122.49 119.84 121.88 3,313,383 -0.21(-0.17%)
Jan 14, 2022 122.09 0 -2.85(-2.28%)
Jan 13, 2022 129.11 129.34 124.63 124.95 1,845,052 -3.78(-2.94%)
Jan 12, 2022 127.52 129.13 127.31 128.73 2,235,860 +1.48(+1.16%)
Jan 11, 2022 126.85 127.36 124.69 127.25 2,571,275 +0.43(+0.34%)
Jan 10, 2022 127.55 128.00 125.81 126.82 2,602,864 -1.69(-1.31%)
Jan 07, 2022 128.50 129.07 126.86 128.51 2,034,661 +0.09(+0.07%)
Jan 06, 2022 127.94 128.66 126.71 128.42 2,287,150 +0.74(+0.58%)
Jan 05, 2022 129.55 130.04 127.59 127.68 1,915,615 -1.62(-1.25%)
Jan 04, 2022 129.44 130.01 127.91 129.30 1,925,730 +0.12(+0.09%)
Jan 03, 2022 131.67 131.83 128.44 129.18 1,858,190 -2.72(-2.06%)
Dec 31, 2021 131.62 132.54 131.62 131.90 888,491 -0.01(-0.01%)
Dec 30, 2021 132.49 133.08 131.81 131.91 786,014 -0.44(-0.33%)
Dec 29, 2021 133.05 133.53 132.25 132.35 981,061 -0.38(-0.28%)
Dec 28, 2021 132.89 133.32 132.52 132.73 1,071,675 -0.12(-0.09%)
Dec 27, 2021 131.01 132.92 131.01 132.85 884,264 +1.84(+1.41%)
Dec 23, 2021 130.77 131.76 130.54 131.00 1,257,035 +0.58(+0.44%)
Dec 22, 2021 129.13 130.52 128.62 130.43 1,123,543 +1.14(+0.88%)
Dec 21, 2021 128.63 129.48 127.84 129.29 1,776,784 +1.45(+1.13%)
Dec 20, 2021 127.47 128.04 126.23 127.84 1,572,373 -0.79(-0.61%)
Dec 17, 2021 130.75 130.79 128.46 128.63 4,465,487 -2.52(-1.92%)
Dec 16, 2021 130.62 131.86 130.22 131.15 2,699,913 +1.16(+0.89%)
Dec 15, 2021 128.99 130.13 127.99 129.99 1,759,113 +1.26(+0.98%)
Dec 14, 2021 129.70 129.88 126.91 128.73 2,916,851 -1.70(-1.31%)
Dec 13, 2021 130.44 131.01 129.89 130.43 2,823,502 +0.04(+0.03%)
Dec 10, 2021 130.07 130.81 129.23 130.40 1,811,429 +0.90(+0.70%)
Dec 09, 2021 129.86 130.28 128.79 129.49 2,199,747 -0.92(-0.71%)
Dec 08, 2021 129.17 130.77 128.67 130.41 1,878,719 +1.49(+1.16%)
Dec 07, 2021 127.36 129.18 126.93 128.92 3,212,463 +3.03(+2.41%)
Dec 06, 2021 126.61 126.79 125.32 125.89 1,963,656 +0.64(+0.51%)
Dec 03, 2021 126.75 127.03 123.66 125.25 2,707,367 -0.99(-0.79%)
Dec 02, 2021 124.55 127.50 124.18 126.24 2,753,291 +2.12(+1.71%)
Dec 01, 2021 127.09 127.91 124.06 124.12 2,957,651 -1.63(-1.30%)
Nov 30, 2021 125.86 127.54 125.33 125.76 4,203,112 -1.14(-0.90%)
Nov 29, 2021 125.76 127.58 125.56 126.89 2,364,895 +2.14(+1.71%)
Nov 26, 2021 126.18 127.19 124.33 124.76 1,599,864 -2.49(-1.96%)
Nov 24, 2021 127.10 127.55 126.34 127.25 2,086,882 +0.21(+0.17%)
Nov 23, 2021 127.42 127.85 125.94 127.04 2,416,672 -0.90(-0.70%)
Nov 22, 2021 128.59 129.66 127.74 127.93 1,962,914 -0.31(-0.24%)
Nov 19, 2021 130.14 130.18 128.18 128.24 2,574,943 -1.99(-1.53%)
Nov 18, 2021 131.59 130.86 130.20 130.23 1,752,799 -0.87(-0.66%)
Nov 17, 2021 130.58 131.33 129.66 131.10 2,057,518 +0.19(+0.15%)
Nov 16, 2021 130.34 131.61 130.22 130.91 1,789,735 +0.75(+0.58%)
Nov 15, 2021 130.52 130.98 129.71 130.16 1,421,114 +0.00(+0.00%)
Nov 12, 2021 129.49 130.26 128.98 130.16 3,239,004 +1.24(+0.96%)
Nov 11, 2021 128.91 129.55 128.47 128.91 1,557,843 -0.20(-0.16%)
Nov 10, 2021 129.95 129.12 2,137,369 -1.22(-0.94%)
Nov 09, 2021 130.40 130.81 129.80 130.34 2,459,100 -0.26(-0.20%)
Nov 08, 2021 131.25 131.58 130.01 130.60 2,530,346 -0.32(-0.24%)
Nov 05, 2021 131.98 132.75 130.49 130.91 2,580,688 -0.42(-0.32%)
Nov 04, 2021 132.27 133.07 130.87 131.34 3,668,281 -0.65(-0.49%)
Nov 03, 2021 133.05 133.69 130.93 131.98 2,252,381 -1.56(-1.17%)
Nov 02, 2021 132.19 134.48 132.14 133.54 2,621,585 +1.62(+1.22%)
Nov 01, 2021 133.60 133.31 131.75 131.93 1,932,421 -1.28(-0.96%)
Oct 29, 2021 129.96 133.55 129.92 133.21 2,690,960 +2.86(+2.19%)
Oct 28, 2021 128.08 132.74 128.08 130.35 3,291,965 +2.43(+1.90%)
Oct 27, 2021 128.27 129.60 127.78 127.91 2,290,339 -0.73(-0.57%)
Oct 26, 2021 128.99 128.61 128.65 2,496,959 +0.66(+0.51%)
Oct 25, 2021 126.85 128.17 126.32 127.99 1,590,840 +1.38(+1.09%)
Oct 22, 2021 124.83 126.86 124.81 126.61 1,637,972 +1.91(+1.53%)
Oct 21, 2021 125.31 125.61 124.33 124.69 1,828,317 -0.59(-0.47%)
Oct 20, 2021 126.36 126.74 124.89 125.28 1,455,872 -0.66(-0.53%)
Oct 19, 2021 125.61 126.18 125.32 125.94 1,475,136 +0.59(+0.47%)
Oct 18, 2021 126.03 126.37 124.44 125.35 2,195,461 +0.88(+0.70%)
Oct 15, 2021 124.88 124.88 123.56 124.48 2,469,817 +0.62(+0.50%)
Oct 14, 2021 124.58 124.75 123.64 123.86 2,298,143 +0.39(+0.31%)
Oct 13, 2021 123.18 123.73 121.82 123.48 2,007,141 +0.78(+0.63%)
Oct 12, 2021 123.07 123.88 122.41 122.70 2,091,343 -0.03(-0.02%)
Oct 11, 2021 123.30 124.47 122.47 122.73 2,350,057 -0.51(-0.41%)
Oct 08, 2021 121.93 123.36 121.23 123.24 2,207,842 +1.64(+1.35%)
Oct 07, 2021 119.00 122.24 119.00 121.60 3,793,138 +3.64(+3.08%)
Oct 06, 2021 113.37 118.02 113.15 117.97 4,832,781 +4.37(+3.85%)
Oct 05, 2021 111.20 114.00 110.86 113.60 2,670,900 +3.25(+2.95%)
Oct 04, 2021 110.86 111.81 109.61 110.35 2,570,023 -0.67(-0.61%)
Oct 01, 2021 111.03 111.78 109.58 111.02 2,562,804 +0.56(+0.51%)
Sep 30, 2021 112.77 113.22 110.46 110.46 2,549,366 -2.00(-1.78%)
Sep 29, 2021 112.56 113.81 112.34 112.46 2,543,321 +0.34(+0.30%)
Sep 28, 2021 113.52 113.80 111.28 112.13 2,867,795 -2.01(-1.76%)
Sep 27, 2021 115.37 115.37 113.40 114.14 2,841,732 -1.06(-0.92%)
Sep 24, 2021 114.15 115.36 113.88 115.19 1,867,122 +0.80(+0.70%)
Sep 23, 2021 112.98 114.72 112.85 114.40 2,169,330 +1.92(+1.71%)
Sep 22, 2021 112.84 113.07 112.05 112.47 2,833,704 +0.16(+0.15%)
Sep 21, 2021 112.57 113.50 112.08 112.31 2,748,376 -0.09(-0.08%)
Sep 20, 2021 112.04 113.08 111.23 112.40 2,893,585 -0.84(-0.74%)
Sep 17, 2021 113.97 114.23 112.84 113.23 4,262,591 -1.18(-1.03%)
Sep 16, 2021 114.22 114.74 113.80 114.42 2,130,754 +0.16(+0.14%)
Sep 15, 2021 114.61 115.18 113.89 114.25 3,315,251 -0.16(-0.14%)
Sep 14, 2021 114.12 114.48 113.70 114.42 2,007,975 +0.68(+0.60%)
Sep 13, 2021 114.81 115.70 112.56 113.73 2,767,154 -0.28(-0.24%)
Sep 10, 2021 115.13 115.13 113.90 114.01 1,977,783 -0.58(-0.51%)
Sep 09, 2021 115.03 115.90 114.56 114.60 2,188,631 -0.28(-0.24%)
Sep 08, 2021 113.81 115.06 113.45 114.88 2,623,040 +0.96(+0.84%)
Sep 07, 2021 116.09 116.09 113.59 113.92 3,053,310 -2.29(-1.97%)
Sep 03, 2021 115.57 116.73 115.57 116.21 1,954,075 +0.38(+0.33%)
Sep 02, 2021 116.03 116.56 115.14 115.83 1,514,218 +0.10(+0.09%)
Sep 01, 2021 114.87 116.04 114.12 115.72 1,458,132 +1.05(+0.91%)
Aug 31, 2021 114.69 115.07 114.36 114.67 2,501,321 +0.16(+0.14%)
Aug 30, 2021 113.88 115.20 113.61 114.51 1,432,589 +0.91(+0.80%)
Aug 27, 2021 112.99 113.75 112.78 113.60 1,666,166 +0.82(+0.73%)
Aug 26, 2021 112.71 112.99 112.41 112.78 1,572,964 +0.24(+0.21%)
Aug 25, 2021 112.83 113.12 112.44 112.54 1,080,855 -0.10(-0.09%)
Aug 24, 2021 113.50 113.58 112.36 112.63 1,031,827 -0.64(-0.57%)
Aug 23, 2021 112.93 113.90 112.75 113.27 1,567,859 +0.88(+0.78%)
Aug 20, 2021 111.98 113.13 111.47 112.39 2,066,333 +0.74(+0.66%)
Aug 19, 2021 109.64 112.04 109.39 111.65 2,148,521 +0.95(+0.86%)
Aug 18, 2021 112.99 113.07 110.63 110.70 2,548,308 -2.13(-1.89%)
Aug 17, 2021 112.84 113.50 112.33 112.83 1,744,545 -0.41(-0.36%)
Aug 16, 2021 111.71 113.30 111.24 113.25 1,569,395 +1.11(+0.99%)
Aug 13, 2021 113.21 113.32 111.92 112.13 1,413,918 -1.11(-0.98%)
Aug 12, 2021 113.65 113.65 112.49 113.25 1,806,550 -0.65(-0.57%)
Aug 11, 2021 115.10 115.21 113.70 113.90 1,668,236 -0.84(-0.73%)
Aug 10, 2021 115.34 115.34 113.93 114.73 1,851,609 -0.36(-0.32%)
Aug 09, 2021 115.30 115.62 114.42 115.10 1,472,727 -0.03(-0.03%)
Aug 06, 2021 115.02 115.35 114.63 115.13 1,569,442 +0.56(+0.49%)
Aug 05, 2021 115.06 115.10 113.75 114.57 1,667,959 -0.11(-0.09%)
Aug 04, 2021 114.25 114.92 113.69 114.67 1,520,820 +0.39(+0.34%)
Aug 03, 2021 114.31 114.70 112.78 114.28 2,351,754 -0.30(-0.26%)
Aug 02, 2021 115.37 115.72 114.39 114.58 2,077,635 -0.38(-0.33%)
Jul 30, 2021 114.87 116.46 114.75 114.96 2,482,100 -0.95(-0.82%)
Jul 29, 2021 114.95 117.44 114.89 115.91 3,608,165 -0.48(-0.41%)
Jul 28, 2021 116.45 116.86 115.65 116.39 1,743,260 +0.26(+0.22%)
Jul 27, 2021 115.39 116.89 114.99 116.13 2,024,121 +0.59(+0.51%)
Jul 26, 2021 116.23 116.26 114.92 115.54 1,337,911 -0.89(-0.77%)
Jul 23, 2021 115.64 116.66 115.50 116.43 1,406,333 +0.95(+0.82%)
Jul 22, 2021 115.70 115.75 114.77 115.48 1,606,988 +0.13(+0.12%)
Jul 21, 2021 114.65 115.92 114.51 115.35 1,607,002 +1.05(+0.92%)
Jul 20, 2021 112.78 114.80 112.64 114.30 2,273,176 +1.71(+1.52%)
Jul 19, 2021 112.48 113.59 111.88 112.59 3,861,486 -0.67(-0.59%)
Jul 16, 2021 113.55 114.01 112.96 113.27 1,496,001 +0.07(+0.06%)
Jul 15, 2021 112.84 113.61 112.73 113.20 1,675,214 -0.18(-0.16%)
Jul 14, 2021 113.50 113.87 112.69 113.38 3,045,833 -0.49(-0.43%)
Jul 13, 2021 114.20 114.45 113.61 113.87 1,416,947 -0.36(-0.31%)
Jul 12, 2021 114.16 114.50 113.75 114.22 2,399,663 +0.09(+0.08%)
Jul 09, 2021 113.28 114.16 113.16 114.14 1,679,490 +0.87(+0.77%)
Jul 08, 2021 112.10 113.43 111.78 113.27 2,269,222 +0.06(+0.05%)
Jul 07, 2021 113.97 114.27 112.91 113.21 2,295,082 +0.02(+0.02%)
Jul 06, 2021 114.22 114.35 112.43 113.19 2,293,952 -0.81(-0.71%)
Jul 02, 2021 114.28 114.31 113.72 114.00 1,407,561 -0.01(-0.01%)
Jul 01, 2021 114.08 114.44 113.86 114.01 2,045,029 +0.13(+0.12%)
Jun 30, 2021 113.84 114.08 113.46 113.88 1,825,500 -0.06(-0.05%)
Jun 29, 2021 114.24 114.60 113.68 113.94 1,646,667 -0.03(-0.03%)
Jun 28, 2021 114.39 114.80 113.02 113.97 3,293,366 -0.51(-0.44%)
Jun 25, 2021 113.85 114.62 113.50 114.47 5,483,304 +1.18(+1.04%)
Jun 24, 2021 112.12 113.31 111.83 113.29 3,191,973 +1.39(+1.24%)
Jun 23, 2021 111.73 112.38 110.94 111.90 3,318,582 +2.10(+1.91%)
Jun 22, 2021 109.03 110.14 108.92 109.80 2,428,062 +0.72(+0.66%)
Jun 21, 2021 108.53 109.58 107.64 109.08 3,230,719 +0.90(+0.83%)
Jun 18, 2021 108.99 109.06 107.77 108.18 7,357,293 -1.21(-1.11%)
Jun 17, 2021 109.18 109.77 108.42 109.39 2,932,875 +0.17(+0.16%)
Jun 16, 2021 109.84 110.23 108.80 109.22 3,382,817 -0.19(-0.18%)
Jun 15, 2021 109.26 110.02 108.63 109.41 2,662,246 +0.51(+0.47%)
Jun 14, 2021 107.81 108.98 107.37 108.90 4,386,237 +1.12(+1.04%)
Jun 11, 2021 107.23 108.24 107.23 107.78 3,263,580 +0.91(+0.85%)
Jun 10, 2021 105.98 107.09 105.93 106.87 2,977,855 +0.83(+0.79%)
Jun 09, 2021 106.33 106.87 105.93 106.04 2,114,176 -0.22(-0.21%)
Jun 08, 2021 105.78 106.58 105.25 106.26 2,634,874 +0.65(+0.62%)
Jun 07, 2021 107.36 107.36 105.40 105.61 1,997,595 -1.70(-1.59%)
Jun 04, 2021 107.10 107.67 106.58 107.31 2,475,222 +0.55(+0.52%)
Jun 03, 2021 106.64 107.67 105.95 106.76 2,622,119 -0.14(-0.13%)
Jun 02, 2021 105.28 107.08 105.28 106.90 3,409,934 +1.86(+1.77%)
Jun 01, 2021 108.92 109.05 104.84 105.04 3,964,544 -2.94(-2.72%)
May 28, 2021 107.54 108.23 107.21 107.98 3,338,275 +0.82(+0.77%)
May 27, 2021 107.92 108.09 107.11 107.16 3,706,697 -0.33(-0.31%)
May 26, 2021 108.18 108.87 107.10 107.49 2,622,615 -0.01(-0.01%)
May 25, 2021 108.35 108.51 107.25 107.50 1,663,437 -0.56(-0.52%)
May 24, 2021 108.73 109.42 107.81 108.07 2,318,917 -0.18(-0.17%)
May 21, 2021 107.48 108.75 107.47 108.25 2,695,891 +1.15(+1.07%)
May 20, 2021 106.12 107.92 105.86 107.10 3,177,018 +1.17(+1.10%)
May 19, 2021 105.23 106.17 104.31 105.93 3,400,298 -0.02(-0.02%)
May 18, 2021 107.37 107.52 105.86 105.95 2,285,951 -1.64(-1.52%)
May 17, 2021 108.56 108.73 107.07 107.59 1,607,653 -0.76(-0.70%)
May 14, 2021 107.82 108.80 107.25 108.34 2,261,498 +1.04(+0.97%)
May 13, 2021 107.47 108.49 107.02 107.30 2,878,528 +0.68(+0.64%)
May 12, 2021 108.07 109.04 106.56 106.62 2,717,519 -1.54(-1.42%)
May 11, 2021 108.37 108.91 107.16 108.16 2,049,016 -1.16(-1.06%)
May 10, 2021 109.67 110.90 109.19 109.32 1,822,215 -0.51(-0.46%)
May 07, 2021 109.17 110.51 108.77 109.83 2,342,275 +1.14(+1.05%)
May 06, 2021 110.00 110.06 108.14 108.69 2,371,896 -1.05(-0.96%)
May 05, 2021 110.08 110.85 109.16 109.74 2,674,322 +0.17(+0.16%)
May 04, 2021 109.67 109.80 108.36 109.57 3,418,730 -0.88(-0.80%)
May 03, 2021 112.66 113.03 110.08 110.45 2,793,269 -2.15(-1.91%)
Apr 30, 2021 112.02 112.60 110.45 112.60 3,327,717 +0.03(+0.03%)
Apr 29, 2021 113.78 113.84 110.88 112.57 3,788,544 -1.33(-1.17%)
Apr 28, 2021 116.21 116.24 113.36 113.90 2,737,764 -2.07(-1.78%)
Apr 27, 2021 115.44 116.12 115.04 115.97 1,737,836 +0.35(+0.31%)
Apr 26, 2021 116.16 116.61 115.54 115.61 1,209,182 -0.39(-0.34%)
Apr 23, 2021 115.13 116.67 114.79 116.01 1,437,798 +1.37(+1.19%)
Apr 22, 2021 113.88 115.55 113.73 114.64 1,719,773 +0.30(+0.26%)
Apr 21, 2021 115.01 115.61 113.96 114.34 1,994,997 -0.22(-0.19%)
Apr 20, 2021 114.58 115.27 114.16 114.56 2,815,836 +0.02(+0.02%)
Apr 19, 2021 115.16 115.31 113.80 114.54 2,179,855 -0.95(-0.82%)
Apr 16, 2021 115.17 115.83 114.37 115.49 2,523,830 +0.83(+0.73%)
Apr 15, 2021 113.49 114.68 113.45 114.66 2,186,513 +1.60(+1.41%)
Apr 14, 2021 113.55 114.72 112.84 113.06 1,854,115 -0.51(-0.45%)
Apr 13, 2021 112.48 114.06 112.16 113.57 1,767,059 +0.97(+0.86%)
Apr 12, 2021 111.77 112.77 111.60 112.60 2,164,728 +0.52(+0.46%)
Apr 09, 2021 111.46 112.19 110.94 112.08 1,732,696 +1.08(+0.97%)
Apr 08, 2021 110.55 111.16 110.07 111.00 2,764,886 +1.23(+1.12%)
Apr 07, 2021 109.16 109.89 108.71 109.77 2,546,588 +0.80(+0.74%)
Apr 06, 2021 110.04 110.23 108.79 108.97 2,295,924 -1.15(-1.04%)
Apr 05, 2021 109.88 110.42 109.23 110.11 1,577,595 +0.87(+0.80%)
Apr 01, 2021 107.55 109.25 107.07 109.24 2,044,633 +2.41(+2.26%)
Mar 31, 2021 106.12 107.94 106.12 106.83 2,310,782 +0.43(+0.40%)
Mar 30, 2021 107.69 108.11 106.15 106.40 1,959,855 -1.96(-1.81%)
Mar 29, 2021 108.29 108.82 106.86 108.36 2,055,719 -0.34(-0.32%)
Mar 26, 2021 107.78 108.78 106.93 108.71 1,923,371 +1.30(+1.21%)
Mar 25, 2021 107.83 107.83 106.66 107.41 2,146,466 -0.32(-0.29%)
Mar 24, 2021 106.84 108.31 106.31 107.72 2,074,148 +0.92(+0.86%)
Mar 23, 2021 106.61 107.64 106.38 106.81 2,037,231 +0.10(+0.09%)
Mar 22, 2021 106.06 107.32 105.45 106.71 1,863,829 +0.34(+0.31%)
Mar 19, 2021 106.60 107.64 105.99 106.37 3,691,505 -0.42(-0.39%)
Mar 18, 2021 108.64 108.75 106.72 106.80 3,007,055 -1.97(-1.81%)
Mar 17, 2021 110.24 110.24 108.46 108.77 2,119,375 -0.92(-0.84%)
Mar 16, 2021 110.67 111.04 109.42 109.68 1,501,906 -0.64(-0.58%)
Mar 15, 2021 110.05 110.65 109.33 110.33 1,841,542 +0.32(+0.29%)
Mar 12, 2021 110.17 110.43 109.46 110.00 1,557,126 +0.12(+0.10%)
Mar 11, 2021 110.62 110.86 109.59 109.89 1,973,542 -0.36(-0.33%)
Mar 10, 2021 109.71 110.75 109.34 110.25 2,218,985 +1.12(+1.02%)
Mar 09, 2021 108.81 111.38 108.75 109.13 2,921,385 +0.64(+0.59%)
Mar 08, 2021 109.69 110.71 108.37 108.49 2,873,702 -1.17(-1.07%)
Mar 05, 2021 106.87 110.11 105.50 109.67 3,153,043 +3.66(+3.46%)
Mar 04, 2021 106.19 108.24 104.94 106.00 3,477,149 -0.49(-0.46%)
Mar 03, 2021 107.79 108.11 106.39 106.49 3,713,931 -1.89(-1.74%)
Mar 02, 2021 108.52 109.67 107.86 108.38 1,962,995 -0.11(-0.11%)
Mar 01, 2021 105.99 108.99 105.86 108.49 2,409,002 +3.27(+3.11%)
Feb 26, 2021 107.42 107.78 105.06 105.22 3,418,068 -1.61(-1.51%)
Feb 25, 2021 105.81 108.35 105.81 106.83 3,637,911 +0.52(+0.48%)
Feb 24, 2021 106.25 106.77 105.01 106.32 2,706,266 +0.04(+0.04%)
Feb 23, 2021 106.17 106.41 104.07 106.28 3,802,726 -0.29(-0.27%)
Feb 22, 2021 107.27 107.57 105.55 106.57 2,405,565 -1.55(-1.44%)
Feb 19, 2021 108.89 109.21 107.82 108.12 3,438,406 -0.49(-0.45%)
Feb 18, 2021 107.44 108.93 107.11 108.61 2,031,946 +1.03(+0.96%)
Feb 17, 2021 106.90 107.74 106.07 107.58 2,862,263 +0.34(+0.32%)
Feb 16, 2021 106.89 107.38 105.56 107.23 2,839,597 +1.29(+1.21%)
Feb 12, 2021 105.97 106.35 105.22 105.95 1,762,814 -0.22(-0.21%)
Feb 11, 2021 107.09 107.09 105.03 106.17 2,384,842 -0.34(-0.32%)
Feb 10, 2021 108.37 108.80 105.45 106.51 2,705,299 -1.53(-1.41%)
Feb 09, 2021 108.19 108.70 107.88 108.04 2,192,755 -0.19(-0.18%)
Feb 08, 2021 109.20 109.30 107.93 108.23 2,632,750 -0.70(-0.64%)
Feb 05, 2021 109.69 109.84 106.58 108.92 3,595,974 -0.34(-0.31%)
Feb 04, 2021 111.54 111.65 108.83 109.27 2,994,942 -0.71(-0.65%)
Feb 03, 2021 111.26 111.84 109.98 109.98 2,179,979 -1.41(-1.27%)
Feb 02, 2021 108.82 112.17 108.71 111.39 2,546,435 +3.21(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.