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

Intercontinental Exchange (NY: ICE )

130.50 +3.96 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 94.47 94.73 93.18 93.47 2,052,536 -1.09(-1.15%)
Oct 28, 2022 93.30 94.69 93.01 94.55 1,819,564 +1.03(+1.10%)
Oct 27, 2022 92.44 94.35 91.86 93.52 2,670,389 +1.70(+1.85%)
Oct 26, 2022 93.06 93.88 91.73 91.82 2,906,622 -1.24(-1.33%)
Oct 25, 2022 90.86 93.08 90.39 93.06 3,166,286 +1.88(+2.06%)
Oct 24, 2022 91.67 92.55 90.92 91.19 2,333,562 +0.19(+0.20%)
Oct 21, 2022 88.32 91.09 87.52 91.00 5,065,938 +2.66(+3.01%)
Oct 20, 2022 89.82 90.12 88.17 88.34 2,544,024 -1.27(-1.42%)
Oct 19, 2022 90.36 90.80 88.57 89.61 2,247,596 -1.06(-1.16%)
Oct 18, 2022 92.11 92.37 89.96 90.67 2,893,595 +0.91(+1.01%)
Oct 17, 2022 88.97 90.56 88.96 89.76 3,115,436 +1.59(+1.81%)
Oct 14, 2022 91.20 92.41 87.94 88.16 2,995,630 -2.27(-2.51%)
Oct 13, 2022 87.07 90.81 86.65 90.43 3,094,897 +1.82(+2.05%)
Oct 12, 2022 88.55 89.77 88.32 88.61 2,730,875 -0.18(-0.20%)
Oct 11, 2022 88.26 89.96 87.69 88.79 3,759,909 +0.52(+0.59%)
Oct 10, 2022 88.35 88.69 87.61 88.27 2,373,197 +0.23(+0.27%)
Oct 07, 2022 90.48 90.71 87.25 88.04 3,974,878 -3.26(-3.57%)
Oct 06, 2022 91.06 91.80 90.75 91.29 3,370,527 -0.06(-0.06%)
Oct 05, 2022 91.81 92.45 91.06 91.35 2,296,559 -0.73(-0.80%)
Oct 04, 2022 91.70 92.78 91.38 92.09 3,835,512 +1.31(+1.44%)
Oct 03, 2022 88.94 91.21 88.37 90.78 2,236,361 +2.42(+2.73%)
Sep 30, 2022 88.59 90.53 88.33 88.36 3,075,463 -0.39(-0.44%)
Sep 29, 2022 90.04 90.33 88.67 88.75 2,484,861 -2.25(-2.47%)
Sep 28, 2022 89.74 91.23 88.94 91.00 3,949,174 +1.52(+1.69%)
Sep 27, 2022 90.16 90.36 88.51 89.48 3,733,015 -0.09(-0.10%)
Sep 26, 2022 90.81 91.00 89.53 89.57 4,311,397 -1.61(-1.77%)
Sep 23, 2022 91.40 91.88 89.93 91.19 3,047,328 -0.80(-0.87%)
Sep 22, 2022 91.40 92.47 90.92 91.99 2,713,372 +0.44(+0.48%)
Sep 21, 2022 93.42 93.99 91.50 91.55 4,018,579 -1.21(-1.31%)
Sep 20, 2022 94.23 94.49 91.71 92.76 3,165,252 -2.12(-2.24%)
Sep 19, 2022 94.77 95.33 94.04 94.88 2,302,935 -0.24(-0.26%)
Sep 16, 2022 95.47 95.96 94.65 95.13 3,207,456 -1.10(-1.14%)
Sep 15, 2022 97.08 97.95 96.04 96.22 1,370,967 -1.07(-1.10%)
Sep 14, 2022 98.10 98.29 96.38 97.29 2,508,120 +0.00(+0.00%)
Sep 13, 2022 99.37 99.51 97.11 97.29 2,656,222 -4.12(-4.06%)
Sep 12, 2022 101.10 101.47 100.69 101.41 2,129,846 +0.67(+0.67%)
Sep 09, 2022 100.77 101.22 100.11 100.74 2,131,943 +0.19(+0.18%)
Sep 08, 2022 99.21 100.78 98.75 100.55 1,952,785 +0.89(+0.89%)
Sep 07, 2022 97.15 99.79 97.15 99.67 2,342,019 +2.33(+2.39%)
Sep 06, 2022 98.79 99.08 97.17 97.34 2,628,111 -1.33(-1.35%)
Sep 02, 2022 100.37 100.85 98.23 98.67 2,423,119 -0.74(-0.74%)
Sep 01, 2022 97.68 99.47 96.52 99.41 2,785,193 +1.16(+1.18%)
Aug 31, 2022 98.75 99.37 98.03 98.25 3,084,876 +0.33(+0.34%)
Aug 30, 2022 99.27 102.80 97.59 97.92 3,023,534 -1.05(-1.06%)
Aug 29, 2022 100.42 100.47 98.93 98.97 3,201,064 -1.95(-1.93%)
Aug 26, 2022 104.25 104.42 100.84 100.92 1,728,783 -3.33(-3.20%)
Aug 25, 2022 104.49 105.03 103.27 104.25 1,904,297 +0.09(+0.08%)
Aug 24, 2022 103.65 104.35 103.30 104.17 2,592,437 +0.46(+0.44%)
Aug 23, 2022 104.96 104.96 103.21 103.71 1,538,823 -1.34(-1.28%)
Aug 22, 2022 104.74 106.43 103.99 105.05 2,373,567 -1.23(-1.15%)
Aug 19, 2022 108.80 109.17 106.05 106.28 4,650,763 -3.44(-3.14%)
Aug 18, 2022 108.78 110.16 108.46 109.72 2,400,011 +0.90(+0.82%)
Aug 17, 2022 107.64 108.98 107.18 108.82 1,926,731 +0.62(+0.58%)
Aug 16, 2022 106.11 108.68 105.98 108.20 2,205,386 +1.42(+1.33%)
Aug 15, 2022 106.58 107.52 106.17 106.78 2,615,550 -0.08(-0.07%)
Aug 12, 2022 104.50 106.99 104.47 106.86 2,023,606 +2.97(+2.86%)
Aug 11, 2022 104.02 105.16 103.50 103.89 1,988,648 +0.57(+0.55%)
Aug 10, 2022 103.38 104.15 102.72 103.32 1,826,531 +1.11(+1.09%)
Aug 09, 2022 101.38 102.25 100.95 102.21 1,639,233 +0.59(+0.58%)
Aug 08, 2022 102.90 103.37 101.21 101.61 1,860,096 -0.70(-0.69%)
Aug 05, 2022 103.60 104.25 101.36 102.32 2,846,510 -2.36(-2.25%)
Aug 04, 2022 104.04 105.52 103.39 104.67 3,901,211 +4.31(+4.29%)
Aug 03, 2022 98.53 100.79 98.53 100.37 2,629,535 +2.30(+2.34%)
Aug 02, 2022 97.17 98.91 97.00 98.07 2,138,106 +0.25(+0.26%)
Aug 01, 2022 98.36 99.06 97.48 97.82 2,004,070 -1.55(-1.56%)
Jul 29, 2022 99.28 100.21 98.71 99.36 2,326,265 -0.56(-0.56%)
Jul 28, 2022 95.47 100.40 95.28 99.92 3,114,179 +4.92(+5.18%)
Jul 27, 2022 95.14 95.47 93.65 95.00 2,427,604 -0.13(-0.13%)
Jul 26, 2022 95.70 96.03 94.28 95.13 1,992,068 -1.30(-1.34%)
Jul 25, 2022 96.85 97.12 95.57 96.42 1,755,663 -0.14(-0.14%)
Jul 22, 2022 96.92 97.90 95.76 96.56 2,962,964 -0.35(-0.36%)
Jul 21, 2022 95.76 97.03 95.37 96.91 2,874,961 +1.00(+1.05%)
Jul 20, 2022 94.72 96.36 94.38 95.91 3,263,033 +1.59(+1.68%)
Jul 19, 2022 93.01 94.53 92.39 94.32 2,316,972 +1.88(+2.03%)
Jul 18, 2022 94.36 94.66 92.22 92.44 2,771,456 -0.93(-0.99%)
Jul 15, 2022 92.53 93.51 92.34 93.36 3,426,416 +2.15(+2.36%)
Jul 14, 2022 90.78 91.48 90.11 91.21 3,127,183 -0.85(-0.92%)
Jul 13, 2022 89.78 92.55 89.48 92.06 3,467,470 +1.12(+1.23%)
Jul 12, 2022 92.46 93.97 90.78 90.94 2,314,250 -1.17(-1.27%)
Jul 11, 2022 92.81 93.18 91.69 92.11 1,895,239 -1.30(-1.39%)
Jul 08, 2022 93.34 94.07 93.09 93.40 1,293,510 -0.79(-0.84%)
Jul 07, 2022 93.19 94.84 93.09 94.19 1,716,144 +1.15(+1.24%)
Jul 06, 2022 93.82 94.44 92.46 93.04 2,164,029 -0.51(-0.54%)
Jul 05, 2022 92.09 93.61 91.27 93.55 4,427,191 +0.77(+0.83%)
Jul 01, 2022 91.44 92.96 90.63 92.78 2,359,081 +1.16(+1.27%)
Jun 30, 2022 92.95 93.05 90.93 91.62 2,994,197 -2.31(-2.46%)
Jun 29, 2022 94.04 94.79 93.05 93.93 2,252,789 -0.33(-0.35%)
Jun 28, 2022 96.15 96.80 94.23 94.26 3,072,974 -1.88(-1.96%)
Jun 27, 2022 95.80 96.58 94.89 96.14 3,226,451 +0.75(+0.79%)
Jun 24, 2022 94.54 95.43 93.72 95.39 3,145,137 +1.20(+1.27%)
Jun 23, 2022 92.36 94.42 92.15 94.19 2,187,896 +2.65(+2.89%)
Jun 22, 2022 90.17 92.75 89.90 91.54 2,910,070 +0.15(+0.16%)
Jun 21, 2022 89.21 91.70 88.87 91.39 4,670,713 +3.39(+3.85%)
Jun 17, 2022 91.51 92.26 87.73 88.00 10,446,965 -4.40(-4.77%)
Jun 16, 2022 91.31 92.79 90.95 92.41 2,687,970 -0.76(-0.82%)
Jun 15, 2022 92.39 94.43 91.21 93.17 3,169,111 +1.54(+1.68%)
Jun 14, 2022 93.66 93.93 91.11 91.63 4,079,931 -2.33(-2.48%)
Jun 13, 2022 93.52 95.08 92.41 93.96 3,086,654 -0.93(-0.98%)
Jun 10, 2022 95.24 95.87 94.17 94.89 2,787,766 -1.67(-1.73%)
Jun 09, 2022 97.26 98.25 96.45 96.56 2,374,703 -1.82(-1.85%)
Jun 08, 2022 99.18 100.59 98.25 98.38 2,876,041 -0.37(-0.37%)
Jun 07, 2022 97.33 98.90 97.20 98.75 3,610,164 +0.87(+0.89%)
Jun 06, 2022 98.14 99.74 97.58 97.88 2,443,927 -0.08(-0.08%)
Jun 03, 2022 99.12 99.51 97.92 97.96 2,438,973 -1.90(-1.90%)
Jun 02, 2022 99.36 100.05 98.85 99.86 2,366,100 +0.88(+0.89%)
Jun 01, 2022 99.29 100.43 98.53 98.97 3,280,536 -0.39(-0.39%)
May 31, 2022 99.26 99.85 98.71 99.36 4,247,630 -0.30(-0.30%)
May 27, 2022 97.71 99.66 97.26 99.66 2,557,754 +3.08(+3.19%)
May 26, 2022 95.22 97.17 94.36 96.59 3,756,432 +1.95(+2.06%)
May 25, 2022 94.71 95.64 93.76 94.64 4,579,050 -0.82(-0.85%)
May 24, 2022 94.77 95.83 93.65 95.45 2,234,719 +0.24(+0.25%)
May 23, 2022 96.15 96.15 93.82 95.21 3,115,605 +0.48(+0.50%)
May 20, 2022 93.63 95.00 92.87 94.73 3,334,444 +1.67(+1.79%)
May 19, 2022 90.84 94.05 90.69 93.06 3,783,807 +0.77(+0.83%)
May 18, 2022 94.97 95.45 91.89 92.30 3,278,191 -3.89(-4.05%)
May 17, 2022 95.92 96.56 94.48 96.19 3,445,687 +1.76(+1.86%)
May 16, 2022 94.87 95.37 93.39 94.43 2,897,473 -0.93(-0.98%)
May 13, 2022 93.70 96.32 92.94 95.36 4,105,899 +2.69(+2.90%)
May 12, 2022 91.50 94.32 90.75 92.68 4,224,544 +0.92(+1.00%)
May 11, 2022 93.02 94.85 91.73 91.75 4,176,278 -1.86(-1.99%)
May 10, 2022 96.26 97.11 92.61 93.62 5,374,637 -0.50(-0.54%)
May 09, 2022 94.98 98.99 93.70 94.12 5,671,996 -2.74(-2.83%)
May 06, 2022 98.36 98.48 95.75 96.86 8,239,402 -1.77(-1.79%)
May 05, 2022 104.97 105.28 97.91 98.62 9,679,619 -7.99(-7.49%)
May 04, 2022 111.28 111.41 99.95 106.61 8,590,468 -4.48(-4.04%)
May 03, 2022 110.11 111.82 109.89 111.09 3,816,958 +0.97(+0.88%)
May 02, 2022 111.85 113.23 108.42 110.12 2,911,712 -2.26(-2.01%)
Apr 29, 2022 114.85 115.94 112.11 112.39 3,764,298 -3.34(-2.88%)
Apr 28, 2022 114.11 116.06 113.38 115.72 3,011,602 +2.48(+2.19%)
Apr 27, 2022 110.98 113.88 110.81 113.25 3,650,398 +2.30(+2.07%)
Apr 26, 2022 113.55 113.68 110.85 110.95 3,203,145 -2.45(-2.16%)
Apr 25, 2022 113.12 113.46 111.11 113.39 5,609,429 -0.39(-0.34%)
Apr 22, 2022 116.87 117.39 113.63 113.78 4,014,834 -3.36(-2.87%)
Apr 21, 2022 120.81 120.81 116.83 117.14 2,970,261 -3.05(-2.54%)
Apr 20, 2022 119.53 121.66 118.99 120.19 2,657,633 +0.89(+0.75%)
Apr 19, 2022 118.97 119.41 117.97 119.30 4,163,018 +0.30(+0.25%)
Apr 18, 2022 120.33 120.91 118.48 118.99 2,109,248 -1.85(-1.53%)
Apr 14, 2022 122.01 122.79 120.37 120.85 4,433,056 -1.26(-1.03%)
Apr 13, 2022 121.05 122.37 120.55 122.11 2,111,853 +0.97(+0.80%)
Apr 12, 2022 124.11 125.45 120.92 121.14 3,045,136 -3.17(-2.55%)
Apr 11, 2022 125.66 125.95 122.97 124.31 4,129,807 -1.74(-1.38%)
Apr 08, 2022 126.55 128.39 125.85 126.05 5,458,407 +0.01(+0.01%)
Apr 07, 2022 125.29 126.53 124.31 126.04 3,721,813 +0.73(+0.58%)
Apr 06, 2022 125.92 126.56 124.57 125.31 3,467,271 -1.36(-1.07%)
Apr 05, 2022 126.88 129.57 126.17 126.67 2,241,022 -0.09(-0.07%)
Apr 04, 2022 128.78 129.00 126.20 126.76 1,739,165 -2.02(-1.57%)
Apr 01, 2022 128.22 128.22 127.62 128.78 1,783,939 +0.56(+0.44%)
Mar 31, 2022 130.30 132.02 128.20 128.21 3,362,954 -2.16(-1.66%)
Mar 30, 2022 128.73 130.71 128.73 130.38 1,918,603 +1.65(+1.28%)
Mar 29, 2022 131.28 131.48 127.59 128.73 2,597,128 -2.45(-1.87%)
Mar 28, 2022 131.17 131.59 130.73 131.18 1,852,998 -0.08(-0.06%)
Mar 25, 2022 131.61 131.86 130.53 131.26 2,225,858 +0.16(+0.13%)
Mar 24, 2022 131.47 131.64 130.10 131.10 2,631,069 +0.19(+0.14%)
Mar 23, 2022 131.98 132.01 130.71 130.91 2,372,306 -1.46(-1.10%)
Mar 22, 2022 131.88 132.86 131.61 132.37 2,033,299 +0.42(+0.32%)
Mar 21, 2022 132.22 133.15 131.25 131.95 1,828,945 -0.90(-0.68%)
Mar 18, 2022 130.07 133.34 130.04 132.85 3,172,159 +3.20(+2.47%)
Mar 17, 2022 127.57 129.66 127.57 129.65 2,140,748 +1.92(+1.50%)
Mar 16, 2022 126.58 127.94 125.30 127.73 2,504,197 +1.69(+1.34%)
Mar 15, 2022 123.50 126.38 122.89 126.04 2,653,114 +3.91(+3.20%)
Mar 14, 2022 122.48 124.27 121.51 122.13 2,646,408 -0.14(-0.11%)
Mar 11, 2022 125.13 125.71 122.10 122.27 2,668,555 -3.10(-2.47%)
Mar 10, 2022 122.50 125.48 122.50 125.36 3,571,811 +0.75(+0.61%)
Mar 09, 2022 122.21 125.20 120.60 124.61 3,349,353 +3.98(+3.30%)
Mar 08, 2022 126.76 126.92 120.57 120.63 5,182,586 -7.47(-5.83%)
Mar 07, 2022 131.52 132.78 128.04 128.10 5,549,150 -3.20(-2.44%)
Mar 04, 2022 126.71 131.46 126.04 131.30 4,492,123 +4.16(+3.27%)
Mar 03, 2022 126.26 128.42 126.04 127.14 2,990,984 +1.40(+1.12%)
Mar 02, 2022 125.23 126.45 124.33 125.74 2,546,731 +2.13(+1.72%)
Mar 01, 2022 124.01 124.92 122.91 123.61 3,987,472 -0.36(-0.29%)
Feb 28, 2022 122.32 124.60 122.32 123.97 3,470,557 -0.34(-0.27%)
Feb 25, 2022 123.61 124.64 122.35 124.31 4,131,210 +0.53(+0.43%)
Feb 24, 2022 117.03 123.92 116.98 123.78 5,280,280 +4.09(+3.42%)
Feb 23, 2022 119.35 122.03 119.24 119.68 4,143,200 +0.55(+0.46%)
Feb 22, 2022 118.89 119.85 118.49 119.13 2,598,650 +0.24(+0.20%)
Feb 18, 2022 118.89 0 -0.37(-0.31%)
Feb 17, 2022 120.87 121.02 119.11 119.26 3,118,115 -2.39(-1.96%)
Feb 16, 2022 120.56 122.47 120.28 121.65 2,687,334 +0.48(+0.40%)
Feb 15, 2022 122.40 122.95 120.73 121.16 2,327,560 +0.37(+0.30%)
Feb 14, 2022 121.79 122.52 119.92 120.80 2,827,789 -1.05(-0.87%)
Feb 11, 2022 122.52 123.33 120.85 121.85 3,119,511 -0.76(-0.62%)
Feb 10, 2022 122.89 124.48 122.19 122.61 2,759,509 -2.25(-1.81%)
Feb 09, 2022 124.83 126.46 124.66 124.87 2,245,608 +1.41(+1.14%)
Feb 08, 2022 122.89 123.93 120.48 123.46 3,514,163 -0.09(-0.07%)
Feb 07, 2022 125.58 125.79 123.18 123.54 1,855,403 -2.01(-1.60%)
Feb 04, 2022 123.31 126.52 122.87 125.56 4,444,037 +1.81(+1.46%)
Feb 03, 2022 123.14 124.41 123.75 3,017,449 -1.10(-0.88%)
Feb 02, 2022 122.68 125.00 122.51 124.85 2,671,107 +1.92(+1.57%)
Feb 01, 2022 122.92 123.20 121.23 122.92 2,434,012 +0.37(+0.30%)
Jan 31, 2022 120.52 122.78 122.56 3,124,079 +2.23(+1.86%)
Jan 28, 2022 118.49 120.50 116.67 120.32 3,862,230 +1.89(+1.59%)
Jan 27, 2022 119.42 121.15 117.59 118.43 3,364,292 +0.24(+0.20%)
Jan 26, 2022 121.28 121.68 117.40 118.19 3,187,281 -1.74(-1.45%)
Jan 25, 2022 119.72 120.90 117.78 119.93 3,270,474 -1.33(-1.09%)
Jan 24, 2022 119.59 121.87 117.20 121.26 4,146,102 -0.31(-0.25%)
Jan 21, 2022 122.11 123.31 121.34 121.57 4,591,187 -0.47(-0.38%)
Jan 20, 2022 122.38 123.88 121.78 122.03 2,836,660 +0.30(+0.25%)
Jan 19, 2022 122.76 124.15 121.73 121.73 2,635,189 -0.55(-0.45%)
Jan 18, 2022 121.49 122.89 120.23 122.28 3,302,423 -0.21(-0.17%)
Jan 14, 2022 122.50 0 -2.86(-2.28%)
Jan 13, 2022 129.54 129.76 125.04 125.36 1,838,950 -3.79(-2.94%)
Jan 12, 2022 127.95 129.56 127.73 129.16 2,228,465 +1.48(+1.16%)
Jan 11, 2022 127.27 127.78 125.10 127.67 2,562,770 +0.44(+0.34%)
Jan 10, 2022 127.97 128.43 126.22 127.24 2,594,255 -1.69(-1.31%)
Jan 07, 2022 128.92 129.49 127.28 128.93 2,027,931 +0.09(+0.07%)
Jan 06, 2022 128.36 129.09 127.13 128.85 2,279,585 +0.75(+0.58%)
Jan 05, 2022 129.98 130.47 128.01 128.10 1,909,279 -1.62(-1.25%)
Jan 04, 2022 129.87 130.44 128.33 129.73 1,919,361 +0.12(+0.09%)
Jan 03, 2022 132.11 132.27 128.87 129.61 1,852,044 -2.73(-2.06%)
Dec 31, 2021 132.06 132.98 132.06 132.34 885,552 -0.01(-0.01%)
Dec 30, 2021 132.93 133.52 132.25 132.35 783,414 -0.45(-0.34%)
Dec 29, 2021 133.49 133.97 132.69 132.79 977,816 -0.38(-0.28%)
Dec 28, 2021 133.34 133.76 132.96 133.17 1,068,130 -0.12(-0.09%)
Dec 27, 2021 131.45 133.36 131.44 133.29 881,339 +1.85(+1.41%)
Dec 23, 2021 131.21 132.19 130.98 131.44 1,252,877 +0.58(+0.44%)
Dec 22, 2021 129.56 130.95 129.05 130.86 1,119,826 +1.14(+0.88%)
Dec 21, 2021 129.06 129.91 128.26 129.72 1,770,907 +1.45(+1.13%)
Dec 20, 2021 127.89 128.47 126.65 128.26 1,567,172 -0.79(-0.62%)
Dec 17, 2021 131.19 131.23 128.88 129.06 4,450,717 -2.53(-1.92%)
Dec 16, 2021 131.05 132.30 130.66 131.58 2,690,983 +1.16(+0.89%)
Dec 15, 2021 129.42 130.56 128.41 130.42 1,753,295 +1.27(+0.98%)
Dec 14, 2021 130.13 130.31 127.33 129.16 2,907,203 -1.71(-1.31%)
Dec 13, 2021 130.88 131.44 130.32 130.87 2,814,164 +0.04(+0.03%)
Dec 10, 2021 130.50 131.25 129.66 130.83 1,805,437 +0.91(+0.70%)
Dec 09, 2021 130.29 130.71 129.22 129.92 2,192,471 -0.93(-0.71%)
Dec 08, 2021 129.60 131.21 129.10 130.85 1,872,505 +1.50(+1.16%)
Dec 07, 2021 127.79 129.61 127.35 129.35 3,201,837 +3.04(+2.41%)
Dec 06, 2021 127.03 127.21 125.73 126.31 1,957,161 +0.65(+0.51%)
Dec 03, 2021 127.17 127.45 124.07 125.66 2,698,412 -0.99(-0.78%)
Dec 02, 2021 124.96 127.93 124.59 126.66 2,744,184 +2.12(+1.70%)
Dec 01, 2021 127.51 128.34 124.48 124.53 2,947,868 -1.64(-1.30%)
Nov 30, 2021 126.27 127.96 125.75 126.18 4,189,210 -1.14(-0.89%)
Nov 29, 2021 126.18 128.00 125.97 127.31 2,357,073 +2.14(+1.71%)
Nov 26, 2021 126.60 127.61 124.75 125.17 1,594,572 -2.50(-1.96%)
Nov 24, 2021 127.52 127.98 126.75 127.67 2,079,979 +0.21(+0.17%)
Nov 23, 2021 127.85 128.27 126.36 127.46 2,408,679 -0.90(-0.70%)
Nov 22, 2021 129.01 130.09 128.16 128.36 1,956,421 -0.31(-0.24%)
Nov 19, 2021 130.57 130.62 128.61 128.67 2,566,427 -2.00(-1.53%)
Nov 18, 2021 132.03 131.29 130.63 130.66 1,747,001 -0.87(-0.66%)
Nov 17, 2021 131.01 131.76 130.09 131.53 2,050,713 +0.19(+0.15%)
Nov 16, 2021 130.77 132.04 130.66 131.34 1,783,816 +0.75(+0.58%)
Nov 15, 2021 130.95 131.42 130.14 130.59 1,416,414 +0.00(+0.00%)
Nov 12, 2021 129.92 130.69 129.41 130.59 3,228,291 +1.24(+0.96%)
Nov 11, 2021 129.34 129.98 128.90 129.34 1,552,690 -0.20(-0.16%)
Nov 10, 2021 130.38 129.54 2,130,300 -1.23(-0.94%)
Nov 09, 2021 130.83 131.24 130.23 130.77 2,450,967 -0.26(-0.20%)
Nov 08, 2021 131.69 132.02 130.44 131.03 2,521,976 -0.32(-0.24%)
Nov 05, 2021 132.42 133.19 130.93 131.35 2,572,153 -0.42(-0.32%)
Nov 04, 2021 132.71 133.51 131.30 131.77 3,656,148 -0.65(-0.49%)
Nov 03, 2021 133.49 134.14 131.37 132.42 2,244,931 -1.56(-1.17%)
Nov 02, 2021 132.62 134.93 132.57 133.99 2,612,914 +1.62(+1.23%)
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.