Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 102.22 104.64 102.06 104.10 4,536,366 +1.52(+1.48%)
May 30, 2023 103.68 103.77 102.00 102.58 1,568,671 -0.75(-0.72%)
May 26, 2023 103.20 103.94 102.79 103.32 1,543,181 +0.05(+0.05%)
May 25, 2023 104.53 104.53 102.64 103.27 2,886,627 -1.44(-1.38%)
May 24, 2023 105.52 105.71 104.39 104.72 1,483,496 -1.29(-1.21%)
May 23, 2023 106.58 106.97 105.38 106.00 2,362,334 -1.27(-1.18%)
May 22, 2023 106.56 107.60 106.28 107.27 1,767,569 +1.13(+1.06%)
May 19, 2023 107.07 107.26 106.05 106.14 3,629,183 -0.51(-0.48%)
May 18, 2023 107.01 107.09 105.61 106.65 2,205,259 -0.05(-0.05%)
May 17, 2023 107.56 107.73 105.38 106.70 3,529,445 -0.39(-0.37%)
May 16, 2023 107.90 108.24 107.05 107.10 2,333,647 -0.84(-0.78%)
May 15, 2023 107.12 108.01 106.99 107.94 2,209,181 +1.25(+1.17%)
May 12, 2023 106.49 107.08 106.11 106.69 1,649,779 +0.37(+0.35%)
May 11, 2023 106.49 106.58 105.53 106.32 1,343,626 -0.28(-0.26%)
May 10, 2023 104.92 106.98 104.69 106.59 1,779,279 +2.24(+2.15%)
May 09, 2023 104.94 105.14 104.21 104.36 2,010,826 -0.99(-0.94%)
May 08, 2023 106.51 106.51 105.29 105.35 1,622,303 -1.07(-1.01%)
May 05, 2023 105.36 106.62 104.86 106.42 2,046,013 +1.53(+1.46%)
May 04, 2023 102.67 105.61 102.44 104.89 3,177,701 +1.89(+1.83%)
May 03, 2023 105.40 105.47 102.96 103.00 2,732,143 -2.24(-2.13%)
May 02, 2023 106.50 106.71 103.84 105.24 2,201,989 -1.48(-1.39%)
May 01, 2023 106.88 107.28 106.24 106.72 1,644,901 -0.31(-0.28%)
Apr 28, 2023 105.43 107.05 105.32 107.03 2,218,261 +1.48(+1.41%)
Apr 27, 2023 103.48 105.63 103.05 105.54 2,043,549 +2.76(+2.69%)
Apr 26, 2023 103.62 103.90 102.15 102.78 3,585,069 -1.70(-1.63%)
Apr 25, 2023 105.62 105.65 104.20 104.48 1,892,965 -1.56(-1.47%)
Apr 24, 2023 106.91 107.03 105.76 106.05 1,379,657 -0.41(-0.39%)
Apr 21, 2023 106.05 106.59 105.20 106.46 1,696,681 +0.58(+0.55%)
Apr 20, 2023 106.13 106.53 105.31 105.88 1,529,557 -0.57(-0.54%)
Apr 19, 2023 105.47 107.19 105.47 106.45 1,608,925 +0.84(+0.79%)
Apr 18, 2023 106.05 106.32 105.57 105.61 1,957,328 -0.49(-0.46%)
Apr 17, 2023 105.45 106.10 105.16 106.10 2,255,878 +0.47(+0.45%)
Apr 14, 2023 105.82 106.00 104.86 105.63 2,087,653 +0.00(+0.00%)
Apr 13, 2023 105.26 106.07 104.92 105.63 1,765,227 +0.41(+0.39%)
Apr 12, 2023 105.04 105.77 104.67 105.22 2,296,652 +0.94(+0.90%)
Apr 11, 2023 104.67 105.31 104.04 104.28 2,558,737 -0.25(-0.24%)
Apr 10, 2023 105.65 105.88 103.89 104.52 1,812,612 -1.84(-1.73%)
Apr 06, 2023 104.45 106.43 104.38 106.36 3,159,448 +1.99(+1.91%)
Apr 05, 2023 104.60 105.32 103.63 104.36 3,017,382 +0.18(+0.17%)
Apr 04, 2023 104.00 104.92 103.29 104.19 3,215,866 +0.61(+0.59%)
Apr 03, 2023 102.66 103.65 102.27 103.58 2,708,749 +1.11(+1.08%)
Mar 31, 2023 101.69 102.56 101.50 102.47 3,249,102 +1.53(+1.52%)
Mar 30, 2023 100.75 101.23 100.05 100.94 2,960,627 +1.04(+1.04%)
Mar 29, 2023 98.43 100.08 98.10 99.89 3,743,113 +2.53(+2.59%)
Mar 28, 2023 96.87 97.58 96.70 97.37 1,783,923 +1.03(+1.07%)
Mar 27, 2023 96.64 97.19 95.91 96.34 2,269,107 +0.55(+0.57%)
Mar 24, 2023 94.38 96.07 94.05 95.79 2,030,709 +0.94(+0.99%)
Mar 23, 2023 95.66 95.99 93.99 94.84 3,497,131 -0.85(-0.89%)
Mar 22, 2023 98.59 98.59 95.62 95.70 2,195,573 -2.28(-2.33%)
Mar 21, 2023 97.57 98.34 97.14 97.98 2,664,859 +1.65(+1.71%)
Mar 20, 2023 95.66 96.54 95.12 96.33 3,167,909 +1.02(+1.07%)
Mar 17, 2023 97.06 97.82 94.75 95.31 6,202,345 -2.19(-2.25%)
Mar 16, 2023 94.79 98.25 94.52 97.50 4,033,646 +2.09(+2.19%)
Mar 15, 2023 94.88 96.42 94.63 95.40 4,355,861 -1.30(-1.35%)
Mar 14, 2023 97.17 97.60 96.08 96.70 3,601,696 +1.15(+1.21%)
Mar 13, 2023 92.35 96.05 92.12 95.55 6,893,467 +2.23(+2.39%)
Mar 10, 2023 97.24 97.56 92.66 93.32 5,494,354 -4.61(-4.71%)
Mar 09, 2023 100.47 100.60 97.39 97.93 3,585,677 -2.46(-2.45%)
Mar 08, 2023 100.77 101.38 99.95 100.38 2,710,558 -0.34(-0.34%)
Mar 07, 2023 102.02 103.82 100.52 100.73 4,917,083 -0.27(-0.27%)
Mar 06, 2023 100.67 102.11 100.33 101.00 2,435,837 +0.74(+0.74%)
Mar 03, 2023 100.64 100.64 99.72 100.26 3,003,425 -0.22(-0.22%)
Mar 02, 2023 98.01 100.53 98.01 100.48 5,950,723 +1.77(+1.79%)
Mar 01, 2023 99.50 99.90 98.45 98.71 2,927,707 -0.88(-0.88%)
Feb 28, 2023 99.12 100.19 98.68 99.59 4,666,024 +0.28(+0.29%)
Feb 27, 2023 100.71 101.34 98.92 99.31 4,142,087 -0.98(-0.98%)
Feb 24, 2023 100.60 100.89 99.35 100.28 2,827,046 -1.22(-1.20%)
Feb 23, 2023 102.53 102.69 100.53 101.51 2,789,823 -0.52(-0.51%)
Feb 22, 2023 101.64 102.37 100.99 102.03 2,375,299 +0.13(+0.12%)
Feb 21, 2023 103.89 104.24 101.28 101.90 2,698,367 -2.89(-2.75%)
Feb 17, 2023 104.47 105.20 103.98 104.79 1,737,772 -0.02(-0.02%)
Feb 16, 2023 105.00 105.89 104.66 104.81 2,269,166 -1.48(-1.39%)
Feb 15, 2023 105.72 106.89 105.28 106.28 1,461,659 +0.23(+0.22%)
Feb 14, 2023 106.70 107.66 105.44 106.05 2,002,906 -0.77(-0.72%)
Feb 13, 2023 106.69 106.99 106.27 106.82 1,607,786 +0.47(+0.44%)
Feb 10, 2023 104.81 106.53 104.58 106.35 1,628,238 +1.14(+1.09%)
Feb 09, 2023 107.31 107.52 104.95 105.21 3,643,528 -1.67(-1.57%)
Feb 08, 2023 106.14 107.49 105.95 106.88 2,390,187 -0.10(-0.09%)
Feb 07, 2023 105.16 107.27 104.86 106.98 2,089,022 +1.01(+0.95%)
Feb 06, 2023 104.22 106.23 103.32 105.97 2,143,924 +0.64(+0.61%)
Feb 03, 2023 105.00 106.29 104.00 105.32 2,365,420 -0.66(-0.62%)
Feb 02, 2023 107.94 108.87 105.15 105.98 3,545,971 -0.67(-0.62%)
Feb 01, 2023 104.50 107.18 104.46 106.64 2,490,892 +1.43(+1.36%)
Jan 31, 2023 104.44 105.25 104.20 105.22 2,197,802 +0.87(+0.83%)
Jan 30, 2023 104.93 105.81 104.25 104.34 2,009,944 -1.25(-1.19%)
Jan 27, 2023 105.02 106.11 104.11 105.60 3,543,370 -0.24(-0.23%)
Jan 26, 2023 104.61 105.93 104.04 105.84 1,369,640 +1.66(+1.60%)
Jan 25, 2023 102.64 104.67 101.94 104.18 2,436,990 +0.23(+0.23%)
Jan 24, 2023 106.44 106.49 103.49 103.94 2,571,991 -2.37(-2.23%)
Jan 23, 2023 106.21 107.20 105.32 106.31 2,007,526 +0.19(+0.18%)
Jan 20, 2023 104.73 106.21 104.19 106.13 1,726,408 +1.53(+1.46%)
Jan 19, 2023 104.74 105.34 103.99 104.60 2,230,841 -0.73(-0.70%)
Jan 18, 2023 105.31 106.50 104.92 105.33 2,453,071 +0.25(+0.24%)
Jan 17, 2023 105.12 106.05 104.64 105.08 2,477,812 -0.22(-0.20%)
Jan 13, 2023 105.74 105.91 104.07 105.29 1,764,576 -1.37(-1.28%)
Jan 12, 2023 106.64 107.21 105.38 106.66 2,878,682 +0.33(+0.31%)
Jan 11, 2023 104.94 106.70 104.57 106.33 2,710,421 +2.00(+1.91%)
Jan 10, 2023 102.83 104.53 102.58 104.34 1,500,682 +1.38(+1.34%)
Jan 09, 2023 103.00 104.25 102.58 102.96 4,063,670 +0.33(+0.32%)
Jan 06, 2023 101.17 102.97 99.93 102.62 1,629,878 +2.27(+2.26%)
Jan 05, 2023 100.72 101.42 100.16 100.35 1,250,605 -1.32(-1.30%)
Jan 04, 2023 102.17 102.49 101.11 101.67 1,561,006 +0.69(+0.68%)
Jan 03, 2023 101.37 102.20 100.20 100.99 1,958,568 +0.63(+0.62%)
Dec 30, 2022 101.00 101.64 99.30 100.36 1,201,606 -1.48(-1.45%)
Dec 29, 2022 100.90 102.35 100.63 101.84 1,015,841 +1.79(+1.79%)
Dec 28, 2022 100.58 101.27 100.00 100.05 1,622,496 +0.16(+0.16%)
Dec 27, 2022 100.56 100.91 99.43 99.89 2,753,294 -0.68(-0.68%)
Dec 23, 2022 100.28 100.98 99.93 100.58 1,350,475 +0.34(+0.34%)
Dec 22, 2022 99.13 100.28 98.56 100.24 2,208,354 -0.09(-0.09%)
Dec 21, 2022 98.64 100.60 98.62 100.33 2,469,243 +2.11(+2.15%)
Dec 20, 2022 98.27 99.03 97.70 98.21 1,675,691 +0.11(+0.11%)
Dec 19, 2022 98.64 99.40 97.42 98.10 1,711,285 -0.47(-0.48%)
Dec 16, 2022 98.95 99.54 97.91 98.57 6,260,643 -1.43(-1.43%)
Dec 15, 2022 100.39 100.90 99.14 100.00 2,068,848 -1.67(-1.65%)
Dec 14, 2022 103.26 104.55 101.22 101.67 2,287,201 -2.03(-1.95%)
Dec 13, 2022 105.52 105.65 103.03 103.70 2,355,139 +1.09(+1.06%)
Dec 12, 2022 100.26 102.65 100.06 102.61 2,284,242 +1.88(+1.87%)
Dec 09, 2022 101.48 102.03 100.67 100.73 2,210,868 -1.08(-1.06%)
Dec 08, 2022 101.29 102.35 100.75 101.81 2,188,477 +0.89(+0.88%)
Dec 07, 2022 102.38 103.29 100.64 100.92 3,122,490 -2.15(-2.09%)
Dec 06, 2022 104.41 104.77 102.81 103.08 1,919,467 -1.32(-1.26%)
Dec 05, 2022 106.13 106.48 104.01 104.39 1,889,230 -2.11(-1.98%)
Dec 02, 2022 105.25 106.95 104.67 106.50 1,202,257 -0.27(-0.26%)
Dec 01, 2022 106.15 107.20 105.55 106.77 1,790,252 +1.19(+1.13%)
Nov 30, 2022 102.45 105.65 101.97 105.58 3,594,930 +2.89(+2.82%)
Nov 29, 2022 102.29 103.63 102.15 102.69 1,450,604 +0.25(+0.25%)
Nov 28, 2022 103.74 104.25 102.04 102.43 2,319,785 -1.99(-1.90%)
Nov 25, 2022 103.73 104.75 103.64 104.42 838,870 +0.18(+0.17%)
Nov 23, 2022 103.31 104.99 102.75 104.25 1,381,779 +0.89(+0.86%)
Nov 22, 2022 103.28 103.59 102.16 103.36 1,557,893 +0.66(+0.64%)
Nov 21, 2022 101.33 103.64 100.51 102.70 2,046,266 +1.11(+1.09%)
Nov 18, 2022 102.77 102.91 100.62 101.58 1,631,750 +0.11(+0.11%)
Nov 17, 2022 100.97 101.94 99.90 101.48 2,415,283 +0.08(+0.08%)
Nov 16, 2022 102.40 103.26 100.95 101.40 2,320,183 -1.00(-0.98%)
Nov 15, 2022 102.58 103.54 100.96 102.40 2,816,344 +0.93(+0.91%)
Nov 14, 2022 101.31 103.20 100.90 101.48 2,890,595 -0.21(-0.21%)
Nov 11, 2022 100.45 102.00 99.45 101.69 2,513,938 +1.74(+1.74%)
Nov 10, 2022 98.08 100.04 96.58 99.96 2,937,686 +5.15(+5.43%)
Nov 09, 2022 96.86 97.00 94.63 94.81 1,720,098 -2.12(-2.18%)
Nov 08, 2022 95.27 98.68 94.91 96.92 3,010,783 +1.88(+1.98%)
Nov 07, 2022 95.23 95.33 94.17 95.04 2,135,460 +0.86(+0.91%)
Nov 04, 2022 94.05 94.27 91.82 94.19 3,255,787 +1.12(+1.20%)
Nov 03, 2022 90.28 94.93 89.94 93.06 3,697,711 +2.77(+3.07%)
Nov 02, 2022 91.43 92.42 90.00 90.30 4,689,077 -1.36(-1.48%)
Nov 01, 2022 94.07 94.25 91.53 91.65 5,140,811 -1.51(-1.62%)
Oct 31, 2022 94.17 94.42 92.88 93.16 2,059,216 -1.08(-1.15%)
Oct 28, 2022 93.00 94.38 92.70 94.24 1,825,486 +1.02(+1.10%)
Oct 27, 2022 92.14 94.04 91.56 93.22 2,679,080 +1.70(+1.85%)
Oct 26, 2022 92.76 93.57 91.44 91.52 2,916,082 -1.24(-1.33%)
Oct 25, 2022 90.57 92.78 90.10 92.76 3,176,590 +1.87(+2.06%)
Oct 24, 2022 91.37 92.25 90.63 90.89 2,341,157 +0.19(+0.20%)
Oct 21, 2022 88.03 90.79 87.23 90.71 5,082,425 +2.65(+3.01%)
Oct 20, 2022 89.53 89.82 87.89 88.05 2,552,304 -1.27(-1.42%)
Oct 19, 2022 90.06 90.50 88.28 89.32 2,254,911 -1.05(-1.16%)
Oct 18, 2022 91.81 92.07 89.67 90.37 2,903,012 +0.91(+1.01%)
Oct 17, 2022 88.68 90.27 88.67 89.47 3,125,575 +1.59(+1.81%)
Oct 14, 2022 90.90 92.11 87.65 87.88 3,005,380 -2.26(-2.51%)
Oct 13, 2022 86.79 90.52 86.37 90.14 3,104,970 +1.81(+2.05%)
Oct 12, 2022 88.26 89.48 88.03 88.33 2,739,763 -0.18(-0.20%)
Oct 11, 2022 87.98 89.67 87.40 88.50 3,772,146 +0.52(+0.59%)
Oct 10, 2022 88.06 88.41 87.32 87.99 2,380,921 +0.23(+0.27%)
Oct 07, 2022 90.19 90.41 86.96 87.75 3,987,815 -3.25(-3.57%)
Oct 06, 2022 90.76 91.50 90.45 91.00 3,381,496 -0.06(-0.06%)
Oct 05, 2022 91.51 92.15 90.76 91.06 2,304,034 -0.73(-0.80%)
Oct 04, 2022 91.41 92.48 91.08 91.79 3,847,995 +1.31(+1.44%)
Oct 03, 2022 88.65 90.91 88.08 90.48 2,243,639 +2.41(+2.73%)
Sep 30, 2022 88.31 90.24 88.04 88.07 3,085,473 -0.39(-0.44%)
Sep 29, 2022 89.75 90.03 88.39 88.46 2,492,948 -2.24(-2.47%)
Sep 28, 2022 89.45 90.93 88.65 90.71 3,962,027 +1.51(+1.69%)
Sep 27, 2022 89.87 90.06 88.22 89.19 3,745,164 -0.09(-0.10%)
Sep 26, 2022 90.52 90.71 89.24 89.28 4,325,428 -1.61(-1.77%)
Sep 23, 2022 91.11 91.58 89.64 90.89 3,057,245 -0.80(-0.87%)
Sep 22, 2022 91.11 92.17 90.63 91.69 2,722,203 +0.44(+0.48%)
Sep 21, 2022 93.11 93.69 91.20 91.25 4,031,657 -1.21(-1.31%)
Sep 20, 2022 93.92 94.19 91.42 92.46 3,175,553 -2.12(-2.24%)
Sep 19, 2022 94.46 95.02 93.73 94.58 2,310,430 -0.24(-0.26%)
Sep 16, 2022 95.16 95.65 94.34 94.82 3,217,895 -1.09(-1.14%)
Sep 15, 2022 96.77 97.64 95.73 95.91 1,375,429 -1.06(-1.10%)
Sep 14, 2022 97.78 97.97 96.07 96.97 2,516,282 +0.00(+0.00%)
Sep 13, 2022 99.05 99.19 96.80 96.97 2,664,866 -4.11(-4.06%)
Sep 12, 2022 100.77 101.14 100.36 101.08 2,136,778 +0.67(+0.67%)
Sep 09, 2022 100.44 100.90 99.78 100.41 2,138,881 +0.18(+0.18%)
Sep 08, 2022 98.89 100.45 98.43 100.23 1,959,140 +0.88(+0.89%)
Sep 07, 2022 96.84 99.47 96.84 99.34 2,349,642 +2.32(+2.39%)
Sep 06, 2022 98.47 98.76 96.86 97.02 2,636,664 -1.33(-1.35%)
Sep 02, 2022 100.04 100.53 97.91 98.35 2,431,005 -0.74(-0.74%)
Sep 01, 2022 97.36 99.15 96.21 99.09 2,794,257 +1.16(+1.18%)
Aug 31, 2022 98.43 99.05 97.71 97.93 3,094,916 +0.33(+0.34%)
Aug 30, 2022 98.94 102.47 97.27 97.60 3,033,374 -1.05(-1.06%)
Aug 29, 2022 100.09 100.14 98.61 98.65 3,211,482 -1.94(-1.93%)
Aug 26, 2022 103.91 104.08 100.52 100.60 1,734,409 -3.32(-3.20%)
Aug 25, 2022 104.15 104.69 102.94 103.92 1,910,495 +0.09(+0.08%)
Aug 24, 2022 103.31 104.01 102.97 103.83 2,600,874 +0.46(+0.44%)
Aug 23, 2022 104.62 104.62 102.87 103.37 1,543,831 -1.34(-1.28%)
Aug 22, 2022 104.40 106.08 103.66 104.71 2,381,291 -1.22(-1.16%)
Aug 19, 2022 108.44 108.81 105.70 105.94 4,665,899 -3.43(-3.13%)
Aug 18, 2022 108.42 109.80 108.11 109.36 2,407,822 +0.89(+0.82%)
Aug 17, 2022 107.29 108.63 106.83 108.47 1,933,001 +0.62(+0.58%)
Aug 16, 2022 105.76 108.33 105.64 107.85 2,212,563 +1.42(+1.33%)
Aug 15, 2022 106.24 107.17 105.83 106.43 2,624,063 -0.08(-0.07%)
Aug 12, 2022 104.16 106.65 104.13 106.51 2,030,192 +2.96(+2.86%)
Aug 11, 2022 103.68 104.82 103.17 103.55 1,995,120 +0.56(+0.55%)
Aug 10, 2022 103.04 103.81 102.39 102.98 1,832,476 +1.11(+1.09%)
Aug 09, 2022 101.05 101.92 100.62 101.88 1,644,568 +0.59(+0.59%)
Aug 08, 2022 102.57 103.03 100.88 101.28 1,866,150 -0.70(-0.69%)
Aug 05, 2022 103.27 103.91 101.03 101.98 2,855,774 -2.35(-2.25%)
Aug 04, 2022 103.70 105.18 103.05 104.33 3,913,907 +4.29(+4.29%)
Aug 03, 2022 98.21 100.46 98.21 100.04 2,638,093 +2.29(+2.34%)
Aug 02, 2022 96.86 98.59 96.68 97.75 2,145,064 +0.25(+0.26%)
Aug 01, 2022 98.04 98.74 97.17 97.50 2,010,592 -1.54(-1.56%)
Jul 29, 2022 98.95 99.89 98.39 99.04 2,333,836 -0.55(-0.56%)
Jul 28, 2022 95.16 100.07 94.97 99.60 3,124,314 +4.90(+5.18%)
Jul 27, 2022 94.83 95.16 93.34 94.69 2,435,504 -0.13(-0.13%)
Jul 26, 2022 95.39 95.72 93.97 94.82 1,998,551 -1.29(-1.34%)
Jul 25, 2022 96.54 96.80 95.26 96.11 1,761,377 -0.14(-0.14%)
Jul 22, 2022 96.60 97.59 95.45 96.25 2,972,606 -0.35(-0.36%)
Jul 21, 2022 95.45 96.71 95.06 96.59 2,884,317 +1.00(+1.05%)
Jul 20, 2022 94.41 96.05 94.07 95.59 3,273,652 +1.58(+1.68%)
Jul 19, 2022 92.71 94.23 92.09 94.01 2,324,512 +1.87(+2.03%)
Jul 18, 2022 94.05 94.35 91.92 92.14 2,780,476 -0.92(-0.99%)
Jul 15, 2022 92.22 93.21 92.05 93.06 3,437,567 +2.15(+2.36%)
Jul 14, 2022 90.49 91.19 89.82 90.91 3,137,361 -0.84(-0.92%)
Jul 13, 2022 89.49 92.25 89.19 91.76 3,478,755 +1.12(+1.23%)
Jul 12, 2022 92.16 93.66 90.49 90.64 2,321,781 -1.17(-1.27%)
Jul 11, 2022 92.51 92.88 91.39 91.81 1,901,407 -1.29(-1.39%)
Jul 08, 2022 93.04 93.77 92.79 93.10 1,297,719 -0.79(-0.84%)
Jul 07, 2022 92.89 94.54 92.79 93.89 1,721,730 +1.15(+1.24%)
Jul 06, 2022 93.52 94.14 92.16 92.74 2,171,072 -0.50(-0.54%)
Jul 05, 2022 91.79 93.31 90.98 93.24 4,441,599 +0.77(+0.83%)
Jul 01, 2022 91.15 92.66 90.33 92.48 2,366,758 +1.16(+1.27%)
Jun 30, 2022 92.65 92.75 90.63 91.32 3,003,941 -2.30(-2.46%)
Jun 29, 2022 93.74 94.48 92.75 93.62 2,260,121 -0.33(-0.35%)
Jun 28, 2022 95.84 96.49 93.92 93.95 3,082,975 -1.87(-1.96%)
Jun 27, 2022 95.49 96.26 94.58 95.83 3,236,951 +0.75(+0.79%)
Jun 24, 2022 94.23 95.12 93.42 95.08 3,155,372 +1.19(+1.27%)
Jun 23, 2022 92.06 94.11 91.85 93.89 2,195,016 +2.64(+2.89%)
Jun 22, 2022 89.87 92.45 89.61 91.24 2,919,541 +0.15(+0.16%)
Jun 21, 2022 88.92 91.40 88.58 91.10 4,685,914 +3.38(+3.85%)
Jun 17, 2022 91.21 91.96 87.45 87.72 10,480,965 -4.39(-4.77%)
Jun 16, 2022 91.01 92.49 90.65 92.11 2,696,718 -0.76(-0.82%)
Jun 15, 2022 92.09 94.13 90.91 92.87 3,179,425 +1.53(+1.68%)
Jun 14, 2022 93.36 93.62 90.82 91.33 4,093,209 -2.32(-2.48%)
Jun 13, 2022 93.22 94.77 92.11 93.65 3,096,699 -0.93(-0.98%)
Jun 10, 2022 94.93 95.56 93.87 94.58 2,796,839 -1.66(-1.73%)
Jun 09, 2022 96.94 97.93 96.14 96.24 2,382,432 -1.82(-1.85%)
Jun 08, 2022 98.86 100.27 97.93 98.06 2,885,401 -0.37(-0.37%)
Jun 07, 2022 97.02 98.58 96.88 98.43 3,621,913 +0.87(+0.89%)
Jun 06, 2022 97.82 99.41 97.26 97.56 2,451,881 -0.08(-0.08%)
Jun 03, 2022 98.80 99.19 97.60 97.64 2,446,910 -1.90(-1.90%)
Jun 02, 2022 99.04 99.73 98.53 99.53 2,373,800 +0.88(+0.89%)
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.