Skip to main content

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

Historical Prices

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.