| A | B | C | D | E | F | G | H | |
|---|---|---|---|---|---|---|---|---|
1 | Instructions Enter stock symbol in cell B4 | POWERED BY | ||||||
2 | Google Finance | |||||||
3 | ||||||||
4 | ICE | << enter a symbol | ||||||
5 | << optionally, enter an exchange (ex: NASDAQ, NYSE) | |||||||
6 | ||||||||
7 | Intercontinental Exchange Inc | |||||||
8 | ||||||||
9 | Current Price | Change | % Change | |||||
10 | 123.86 | -0.63 | -0.51% | $44,943.49 | ||||
11 | ||||||||
12 | ||||||||
13 | Market Cap | P/E Ratio | Beta | |||||
14 | 70,044M | 18.03 | 0.91 | |||||
15 | 12 Months | |||||||
16 | ||||||||
17 | ||||||||
18 | ICE | |||||||
19 | ||||||||
20 | ||||||||
21 | ||||||||
22 | ||||||||
23 | ||||||||
24 | ||||||||
25 | ||||||||
26 | ||||||||
27 | Date | Open | High | Low | Close | Volume | ||
28 | Jun 27, 2025 | 180.71 | 182.61 | 180.42 | 181.75 | 2,137,145 | ||
29 | Jun 30, 2025 | 181.96 | 183.76 | 181.36 | 183.47 | 3,214,083 | ||
30 | Jul 1, 2025 | 183.30 | 183.73 | 179.31 | 181.86 | 2,223,840 | ||
31 | Jul 2, 2025 | 181.10 | 181.86 | 179.60 | 181.74 | 1,631,142 | ||
32 | Jul 3, 2025 | 182.00 | 183.11 | 181.79 | 183.11 | 1,082,826 | ||
33 | Jul 7, 2025 | 183.38 | 183.99 | 181.71 | 183.09 | 1,634,679 | ||
34 | Jul 8, 2025 | 182.31 | 183.00 | 180.61 | 180.98 | 1,950,615 | ||
35 | Jul 9, 2025 | 180.61 | 182.19 | 178.73 | 182.16 | 1,788,992 | ||
36 | Jul 10, 2025 | 181.83 | 182.85 | 180.63 | 181.82 | 1,894,320 | ||
37 | Jul 11, 2025 | 181.20 | 182.06 | 180.18 | 180.51 | 1,576,930 | ||
38 | Jul 14, 2025 | 180.38 | 182.40 | 179.66 | 181.82 | 1,773,082 | ||
39 | Jul 15, 2025 | 181.61 | 181.82 | 179.28 | 179.79 | 1,513,364 | ||
40 | Jul 16, 2025 | 180.20 | 181.22 | 179.01 | 180.80 | 1,629,639 | ||
41 | Jul 17, 2025 | 180.33 | 182.15 | 180.00 | 181.94 | 1,806,780 | ||
42 | Jul 18, 2025 | 181.99 | 182.66 | 180.35 | 180.72 | 2,482,981 | ||
43 | Jul 21, 2025 | 180.90 | 182.16 | 180.44 | 180.81 | 1,757,909 | ||
44 | Jul 22, 2025 | 180.63 | 181.14 | 179.62 | 180.80 | 1,952,750 | ||
45 | Jul 23, 2025 | 180.63 | 181.59 | 179.73 | 181.00 | 1,994,138 | ||
46 | Jul 24, 2025 | 181.42 | 184.03 | 180.42 | 183.58 | 2,981,233 | ||
47 | Jul 25, 2025 | 183.31 | 185.30 | 183.26 | 184.44 | 2,588,779 | ||
48 | Jul 28, 2025 | 184.00 | 184.66 | 182.43 | 182.79 | 2,353,438 | ||
49 | Jul 29, 2025 | 183.94 | 184.85 | 183.10 | 184.71 | 3,035,740 | ||
50 | Jul 30, 2025 | 184.95 | 187.38 | 184.37 | 185.74 | 3,507,680 | ||
51 | Jul 31, 2025 | 185.74 | 187.38 | 182.70 | 184.83 | 4,429,353 | ||
52 | Aug 1, 2025 | 182.11 | 185.21 | 182.00 | 184.60 | 3,795,759 | ||
53 | Aug 4, 2025 | 185.36 | 188.59 | 184.83 | 188.45 | 3,777,298 | ||
54 | Aug 5, 2025 | 189.16 | 189.23 | 186.72 | 187.40 | 2,929,462 | ||
55 | Aug 6, 2025 | 187.84 | 188.54 | 186.79 | 188.05 | 2,690,527 | ||
56 | Aug 7, 2025 | 188.45 | 188.98 | 187.29 | 188.02 | 2,697,726 | ||
57 | Aug 8, 2025 | 188.55 | 189.35 | 186.38 | 186.40 | 2,783,636 | ||
58 | Aug 11, 2025 | 186.40 | 187.09 | 184.68 | 185.93 | 2,036,912 | ||
59 | Aug 12, 2025 | 185.75 | 186.20 | 181.48 | 182.74 | 3,849,139 | ||
60 | Aug 13, 2025 | 183.65 | 183.65 | 180.21 | 181.41 | 3,723,584 | ||
61 | Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 6,079,985 | ||
62 | Aug 15, 2025 | 182.42 | 182.86 | 180.80 | 181.20 | 2,840,984 | ||
63 | Aug 18, 2025 | 180.94 | 181.45 | 177.94 | 177.94 | 3,606,152 | ||
64 | Aug 19, 2025 | 178.13 | 178.67 | 177.07 | 178.27 | 2,586,588 | ||
65 | Aug 20, 2025 | 178.45 | 181.72 | 177.96 | 181.30 | 2,921,710 | ||
66 | Aug 21, 2025 | 180.50 | 180.91 | 178.70 | 179.23 | 1,973,647 | ||
67 | Aug 22, 2025 | 179.76 | 180.96 | 179.25 | 180.67 | 2,247,812 | ||
68 | Aug 25, 2025 | 180.74 | 181.65 | 179.06 | 179.14 | 3,101,814 | ||
69 | Aug 26, 2025 | 178.33 | 178.89 | 177.75 | 178.74 | 2,578,960 | ||
70 | Aug 27, 2025 | 178.34 | 179.20 | 177.27 | 177.30 | 1,933,752 | ||
71 | Aug 28, 2025 | 177.02 | 177.70 | 176.11 | 177.14 | 2,170,883 | ||
72 | Aug 29, 2025 | 177.01 | 177.76 | 176.13 | 176.60 | 1,775,545 | ||
73 | Sep 2, 2025 | 176.30 | 177.00 | 173.66 | 175.09 | 3,226,405 | ||
74 | Sep 3, 2025 | 174.71 | 175.46 | 173.77 | 175.13 | 1,903,021 | ||
75 | Sep 4, 2025 | 175.91 | 176.05 | 173.22 | 174.52 | 2,950,100 | ||
76 | Sep 5, 2025 | 175.14 | 175.14 | 172.89 | 174.27 | 3,104,193 | ||
77 | Sep 8, 2025 | 173.39 | 174.14 | 172.00 | 173.89 | 2,322,618 | ||
78 | Sep 9, 2025 | 173.67 | 174.79 | 173.04 | 173.46 | 3,466,671 | ||
79 | Sep 10, 2025 | 173.50 | 173.99 | 171.33 | 172.23 | 2,381,031 | ||
80 | Sep 11, 2025 | 172.75 | 176.40 | 172.34 | 176.17 | 2,697,611 | ||
81 | Sep 12, 2025 | 175.62 | 176.59 | 173.08 | 173.97 | 2,300,538 | ||
82 | Sep 15, 2025 | 174.16 | 174.37 | 171.84 | 172.23 | 2,669,741 | ||
83 | Sep 16, 2025 | 171.57 | 171.87 | 170.25 | 171.40 | 3,179,391 | ||
84 | Sep 17, 2025 | 171.83 | 173.10 | 171.05 | 172.25 | 2,443,026 | ||
85 | Sep 18, 2025 | 172.17 | 173.30 | 169.91 | 171.13 | 5,990,227 | ||
86 | Sep 19, 2025 | 171.10 | 171.53 | 168.94 | 169.77 | 4,806,532 | ||
87 | Sep 22, 2025 | 169.58 | 170.39 | 168.29 | 170.12 | 4,257,420 | ||
88 | Sep 23, 2025 | 170.14 | 170.82 | 167.50 | 168.09 | 2,586,600 | ||
89 | Sep 24, 2025 | 167.53 | 168.45 | 166.58 | 168.05 | 3,771,863 | ||
90 | Sep 25, 2025 | 167.06 | 167.83 | 165.45 | 167.28 | 2,977,418 | ||
91 | Sep 26, 2025 | 168.03 | 169.05 | 167.54 | 167.73 | 2,564,926 | ||
92 | Sep 29, 2025 | 168.25 | 168.84 | 166.83 | 167.99 | 2,661,031 | ||
93 | Sep 30, 2025 | 167.89 | 169.20 | 167.55 | 168.48 | 2,801,350 | ||
94 | Oct 1, 2025 | 167.21 | 167.21 | 162.32 | 162.64 | 4,121,601 | ||
95 | Oct 2, 2025 | 162.05 | 162.50 | 160.70 | 160.98 | 3,335,875 | ||
96 | Oct 3, 2025 | 160.74 | 162.95 | 160.25 | 162.62 | 2,910,807 | ||
97 | Oct 6, 2025 | 162.07 | 162.67 | 158.23 | 159.06 | 3,908,217 | ||
98 | Oct 7, 2025 | 161.47 | 162.83 | 159.17 | 161.98 | 5,758,335 | ||
99 | Oct 8, 2025 | 162.69 | 162.69 | 156.44 | 159.37 | 5,054,430 | ||
100 | Oct 9, 2025 | 160.96 | 160.96 | 158.26 | 159.30 | 3,839,000 | ||
101 | Oct 10, 2025 | 159.62 | 159.75 | 157.43 | 157.50 | 4,175,384 | ||
102 | Oct 13, 2025 | 157.46 | 159.34 | 157.34 | 158.75 | 3,074,604 | ||
103 | Oct 14, 2025 | 159.17 | 160.50 | 157.93 | 158.27 | 2,849,122 | ||
104 | Oct 15, 2025 | 158.19 | 158.84 | 155.90 | 157.46 | 4,174,246 | ||
105 | Oct 16, 2025 | 157.52 | 157.52 | 153.12 | 153.36 | 5,576,439 | ||
106 | Oct 17, 2025 | 153.77 | 154.02 | 152.73 | 153.60 | 4,090,341 | ||
107 | Oct 20, 2025 | 153.95 | 155.42 | 153.26 | 155.29 | 2,884,425 | ||
108 | Oct 21, 2025 | 155.07 | 157.36 | 155.01 | 156.79 | 3,559,990 | ||
109 | Oct 22, 2025 | 156.48 | 157.40 | 155.55 | 156.95 | 4,676,506 | ||
110 | Oct 23, 2025 | 158.00 | 158.44 | 155.84 | 157.45 | 5,803,227 | ||
111 | Oct 24, 2025 | 158.24 | 158.67 | 157.58 | 157.65 | 4,185,872 | ||
112 | Oct 27, 2025 | 158.37 | 160.20 | 158.00 | 159.84 | 4,078,376 | ||
113 | Oct 28, 2025 | 159.55 | 160.11 | 157.18 | 157.27 | 3,322,445 | ||
114 | Oct 29, 2025 | 155.76 | 156.14 | 150.00 | 150.62 | 7,586,498 | ||
115 | Oct 30, 2025 | 146.55 | 152.22 | 146.05 | 148.52 | 6,950,494 | ||
116 | Oct 31, 2025 | 148.32 | 149.00 | 145.01 | 146.29 | 7,069,759 | ||
117 | Nov 3, 2025 | 145.64 | 146.21 | 143.17 | 145.59 | 4,428,304 | ||
118 | Nov 4, 2025 | 146.47 | 147.26 | 145.51 | 146.98 | 3,135,820 | ||
119 | Nov 5, 2025 | 147.51 | 150.00 | 146.21 | 146.21 | 3,981,075 | ||
120 | Nov 6, 2025 | 145.76 | 148.06 | 145.74 | 147.52 | 3,497,605 | ||
121 | Nov 7, 2025 | 147.13 | 149.09 | 146.95 | 149.00 | 3,487,077 | ||
122 | Nov 10, 2025 | 148.66 | 149.65 | 147.53 | 149.50 | 3,231,238 | ||
123 | Nov 11, 2025 | 150.29 | 152.14 | 150.14 | 151.99 | 2,854,579 | ||
124 | Nov 12, 2025 | 152.07 | 154.17 | 151.70 | 154.05 | 3,032,072 | ||
125 | Nov 13, 2025 | 153.40 | 154.23 | 152.52 | 152.70 | 3,484,938 | ||
126 | Nov 14, 2025 | 153.68 | 153.68 | 150.97 | 152.07 | 2,554,267 | ||
127 | Nov 17, 2025 | 151.83 | 152.85 | 149.89 | 150.33 | 2,737,280 | ||
128 | Nov 18, 2025 | 150.67 | 154.01 | 149.85 | 152.78 | 5,190,996 | ||
129 | Nov 19, 2025 | 152.52 | 153.69 | 151.98 | 153.65 | 4,433,010 | ||
130 | Nov 20, 2025 | 153.65 | 154.68 | 151.13 | 151.66 | 4,304,474 | ||
131 | Nov 21, 2025 | 153.03 | 155.35 | 152.36 | 154.43 | 4,777,826 | ||
132 | Nov 24, 2025 | 154.04 | 154.28 | 152.22 | 152.90 | 4,135,742 | ||
133 | Nov 25, 2025 | 154.05 | 156.26 | 153.41 | 155.96 | 2,274,818 | ||
134 | Nov 26, 2025 | 155.84 | 157.02 | 155.43 | 156.29 | 2,286,826 | ||
135 | Nov 28, 2025 | 156.76 | 158.37 | 156.72 | 157.30 | 1,323,709 | ||
136 | Dec 1, 2025 | 156.50 | 157.50 | 155.95 | 156.94 | 2,834,084 | ||
137 | Dec 2, 2025 | 156.85 | 157.63 | 155.10 | 155.36 | 4,802,068 | ||
138 | Dec 3, 2025 | 156.32 | 157.73 | 155.98 | 156.85 | 2,848,730 | ||
139 | Dec 4, 2025 | 157.19 | 159.31 | 156.76 | 159.11 | 3,804,590 | ||
140 | Dec 5, 2025 | 158.63 | 159.20 | 157.31 | 157.82 | 3,852,146 | ||
141 | Dec 8, 2025 | 157.83 | 157.85 | 155.76 | 157.03 | 5,387,583 | ||
142 | Dec 9, 2025 | 157.59 | 159.33 | 157.40 | 158.01 | 3,558,485 | ||
143 | Dec 10, 2025 | 157.82 | 161.36 | 157.51 | 160.38 | 4,524,787 | ||
144 | Dec 11, 2025 | 161.15 | 163.46 | 161.00 | 163.10 | 3,855,960 | ||
145 | Dec 12, 2025 | 163.20 | 164.37 | 162.73 | 163.21 | 2,700,477 | ||
146 | Dec 15, 2025 | 163.45 | 163.45 | 160.59 | 161.40 | 3,206,860 | ||
147 | Dec 16, 2025 | 161.50 | 162.00 | 159.92 | 160.05 | 4,221,977 | ||
148 | Dec 17, 2025 | 159.63 | 161.78 | 159.59 | 160.86 | 3,563,707 | ||
149 | Dec 18, 2025 | 161.25 | 162.29 | 160.02 | 160.07 | 2,639,294 | ||
150 | Dec 19, 2025 | 159.97 | 161.05 | 159.66 | 160.30 | 5,747,915 | ||
151 | Dec 22, 2025 | 160.15 | 162.18 | 159.67 | 161.45 | 2,152,139 | ||
152 | Dec 23, 2025 | 161.26 | 162.59 | 161.18 | 161.95 | 1,997,668 | ||
153 | Dec 24, 2025 | 161.94 | 163.20 | 161.78 | 162.63 | 761,782 | ||
154 | Dec 26, 2025 | 162.45 | 163.55 | 162.19 | 163.52 | 1,045,099 | ||
155 | Dec 29, 2025 | 163.62 | 164.42 | 162.79 | 163.98 | 1,582,271 | ||
156 | Dec 30, 2025 | 163.51 | 163.97 | 163.00 | 163.16 | 1,142,476 | ||
157 | Dec 31, 2025 | 162.81 | 163.77 | 161.92 | 161.96 | 1,342,674 | ||
158 | Jan 2, 2026 | 161.51 | 161.54 | 159.59 | 159.99 | 2,068,680 | ||
159 | Jan 5, 2026 | 159.48 | 166.40 | 159.21 | 165.62 | 3,370,247 | ||
160 | Jan 6, 2026 | 165.94 | 166.99 | 165.17 | 166.01 | 2,605,136 | ||
161 | Jan 7, 2026 | 165.99 | 166.85 | 161.91 | 161.92 | 2,545,002 | ||
162 | Jan 8, 2026 | 161.35 | 164.29 | 161.24 | 161.98 | 2,852,409 | ||
163 | Jan 9, 2026 | 162.54 | 166.08 | 162.10 | 165.98 | 3,310,591 | ||
164 | Jan 12, 2026 | 166.68 | 169.64 | 165.71 | 166.25 | 4,244,717 | ||
165 | Jan 13, 2026 | 166.25 | 166.75 | 163.60 | 166.69 | 2,968,745 | ||
166 | Jan 14, 2026 | 166.44 | 173.05 | 165.91 | 172.94 | 5,261,835 | ||
167 | Jan 15, 2026 | 173.78 | 174.38 | 171.21 | 173.28 | 4,660,126 | ||
168 | Jan 16, 2026 | 173.21 | 175.36 | 171.86 | 173.98 | 4,415,775 | ||
169 | Jan 20, 2026 | 171.00 | 174.29 | 169.42 | 170.95 | 3,771,060 | ||
170 | Jan 21, 2026 | 171.46 | 173.26 | 171.32 | 171.90 | 2,597,773 | ||
171 | Jan 22, 2026 | 171.97 | 174.82 | 171.75 | 174.35 | 2,967,915 | ||
172 | Jan 23, 2026 | 174.13 | 174.43 | 172.65 | 172.93 | 2,697,896 | ||
173 | Jan 26, 2026 | 173.19 | 175.38 | 172.96 | 175.10 | 2,615,972 | ||
174 | Jan 27, 2026 | 174.56 | 175.38 | 172.85 | 173.28 | 2,866,943 | ||
175 | Jan 28, 2026 | 172.52 | 173.75 | 171.36 | 172.44 | 3,209,527 | ||
176 | Jan 29, 2026 | 173.04 | 176.05 | 173.04 | 175.10 | 3,193,183 | ||
177 | Jan 30, 2026 | 174.24 | 175.05 | 171.21 | 173.78 | 3,306,115 | ||
178 | Feb 2, 2026 | 174.00 | 175.39 | 171.17 | 173.18 | 3,467,347 | ||
179 | Feb 3, 2026 | 170.58 | 171.20 | 158.83 | 163.07 | 9,070,538 | ||
180 | Feb 4, 2026 | 161.59 | 165.48 | 159.83 | 164.85 | 6,603,864 | ||
181 | Feb 5, 2026 | 168.68 | 174.31 | 166.01 | 168.29 | 5,663,751 | ||
182 | Feb 6, 2026 | 169.85 | 173.86 | 166.81 | 169.00 | 3,539,793 | ||
183 | Feb 9, 2026 | 168.46 | 170.87 | 168.27 | 169.48 | 3,332,250 | ||
184 | Feb 10, 2026 | 164.50 | 168.21 | 163.57 | 164.81 | 4,870,353 | ||
185 | Feb 11, 2026 | 164.38 | 164.99 | 151.04 | 151.99 | 9,096,897 | ||
186 | Feb 12, 2026 | 151.64 | 152.13 | 144.18 | 149.83 | 11,830,705 | ||
187 | Feb 13, 2026 | 151.30 | 153.36 | 150.97 | 152.28 | 4,166,455 | ||
188 | Feb 17, 2026 | 152.77 | 154.53 | 149.37 | 153.44 | 5,868,897 | ||
189 | Feb 18, 2026 | 154.77 | 155.93 | 153.67 | 155.19 | 3,086,468 | ||
190 | Feb 19, 2026 | 154.00 | 155.95 | 152.40 | 154.11 | 3,727,924 | ||
191 | Feb 20, 2026 | 154.27 | 155.41 | 152.39 | 154.01 | 3,370,560 | ||
192 | Feb 23, 2026 | 153.38 | 154.89 | 151.77 | 154.10 | 3,639,454 | ||
193 | Feb 24, 2026 | 153.54 | 156.82 | 153.54 | 155.36 | 3,109,979 | ||
194 | Feb 25, 2026 | 156.07 | 160.85 | 155.43 | 160.33 | 5,624,961 | ||
195 | Feb 26, 2026 | 161.47 | 163.23 | 160.82 | 162.89 | 3,209,535 | ||
196 | Feb 27, 2026 | 161.83 | 165.75 | 161.00 | 164.13 | 4,343,601 | ||
197 | Mar 2, 2026 | 165.26 | 168.00 | 163.99 | 164.78 | 4,449,807 | ||
198 | Mar 3, 2026 | 163.37 | 166.78 | 163.04 | 164.78 | 3,884,645 | ||
199 | Mar 4, 2026 | 163.47 | 166.54 | 161.81 | 166.29 | 2,820,122 | ||
200 | Mar 5, 2026 | 164.67 | 167.15 | 163.01 | 164.00 | 4,113,649 | ||
201 | Mar 6, 2026 | 164.05 | 167.30 | 162.58 | 166.19 | 4,321,872 | ||
202 | Mar 9, 2026 | 164.96 | 166.35 | 162.50 | 165.80 | 3,440,948 | ||
203 | Mar 10, 2026 | 164.86 | 164.86 | 158.85 | 160.17 | 3,392,444 | ||
204 | Mar 11, 2026 | 159.37 | 159.92 | 153.64 | 157.02 | 4,585,539 | ||
205 | Mar 12, 2026 | 157.82 | 159.77 | 156.97 | 158.61 | 3,585,889 | ||
206 | Mar 13, 2026 | 159.87 | 160.60 | 157.88 | 159.20 | 2,483,697 | ||
207 | Mar 16, 2026 | 160.61 | 161.54 | 159.87 | 161.49 | 3,066,881 | ||
208 | Mar 17, 2026 | 161.26 | 162.87 | 160.16 | 160.82 | 2,095,603 | ||
209 | Mar 18, 2026 | 159.09 | 159.96 | 156.89 | 157.16 | 2,938,098 | ||
210 | Mar 19, 2026 | 156.56 | 159.17 | 155.96 | 158.50 | 3,286,716 | ||
211 | Mar 20, 2026 | 158.71 | 159.39 | 157.70 | 158.43 | 4,516,084 | ||
212 | Mar 23, 2026 | 159.13 | 159.76 | 156.53 | 157.17 | 3,290,660 | ||
213 | Mar 24, 2026 | 156.17 | 157.03 | 153.98 | 155.82 | 3,106,567 | ||
214 | Mar 25, 2026 | 156.67 | 158.04 | 153.58 | 156.83 | 4,118,835 | ||
215 | Mar 26, 2026 | 156.17 | 157.38 | 155.53 | 155.96 | 3,031,470 | ||
216 | Mar 27, 2026 | 155.69 | 156.49 | 152.38 | 152.67 | 2,702,187 | ||
217 | Mar 30, 2026 | 154.19 | 157.25 | 153.90 | 156.94 | 2,928,527 | ||
218 | Mar 31, 2026 | 158.09 | 158.94 | 155.91 | 157.28 | 3,754,900 | ||
219 | Apr 1, 2026 | 156.77 | 158.50 | 155.24 | 158.08 | 2,789,283 | ||
220 | Apr 2, 2026 | 158.13 | 163.65 | 158.04 | 162.98 | 4,308,493 | ||
221 | Apr 6, 2026 | 163.27 | 167.00 | 163.27 | 166.39 | 2,348,304 | ||
222 | Apr 7, 2026 | 166.73 | 167.78 | 165.98 | 166.30 | 2,568,672 | ||
223 | Apr 8, 2026 | 165.42 | 168.20 | 163.80 | 167.79 | 2,509,923 | ||
224 | Apr 9, 2026 | 167.53 | 167.75 | 161.66 | 161.97 | 3,434,426 | ||
225 | Apr 10, 2026 | 161.07 | 162.60 | 157.78 | 160.60 | 2,754,520 | ||
226 | Apr 13, 2026 | 160.47 | 164.61 | 160.47 | 164.31 | 1,871,746 | ||
227 | Apr 14, 2026 | 163.46 | 164.16 | 161.51 | 162.04 | 2,684,555 | ||
228 | Apr 15, 2026 | 163.19 | 165.80 | 162.33 | 165.07 | 2,001,812 | ||
229 | Apr 16, 2026 | 165.07 | 165.89 | 162.90 | 163.75 | 2,847,552 | ||
230 | Apr 17, 2026 | 164.00 | 164.33 | 159.84 | 161.24 | 4,881,744 | ||
231 | Apr 20, 2026 | 161.41 | 163.00 | 160.30 | 160.61 | 2,752,582 | ||
232 | Apr 21, 2026 | 160.90 | 161.93 | 158.29 | 158.63 | 3,103,774 | ||
233 | Apr 22, 2026 | 159.59 | 160.29 | 158.06 | 158.82 | 2,239,023 | ||
234 | Apr 23, 2026 | 158.16 | 159.25 | 155.31 | 157.48 | 2,593,840 | ||
235 | Apr 24, 2026 | 156.40 | 158.94 | 155.83 | 158.45 | 2,975,330 | ||
236 | Apr 27, 2026 | 159.42 | 159.44 | 156.87 | 156.95 | 2,956,939 | ||
237 | Apr 28, 2026 | 158.90 | 159.69 | 156.05 | 156.30 | 2,772,006 | ||
238 | Apr 29, 2026 | 155.00 | 156.45 | 153.96 | 156.19 | 2,794,949 | ||
239 | Apr 30, 2026 | 155.06 | 161.34 | 152.50 | 158.09 | 5,847,500 | ||
240 | May 1, 2026 | 159.06 | 161.00 | 154.74 | 154.75 | 3,222,609 | ||
241 | May 4, 2026 | 154.30 | 158.58 | 154.30 | 156.44 | 3,988,077 | ||
242 | May 5, 2026 | 157.01 | 157.41 | 153.45 | 155.28 | 4,650,641 | ||
243 | May 6, 2026 | 155.27 | 155.85 | 153.30 | 153.40 | 3,104,517 | ||
244 | May 7, 2026 | 152.42 | 156.35 | 152.35 | 156.11 | 3,549,724 | ||
245 | May 8, 2026 | 156.08 | 156.97 | 153.59 | 155.82 | 2,953,022 | ||
246 | May 11, 2026 | 155.06 | 157.86 | 154.05 | 157.82 | 2,886,851 | ||
247 | May 12, 2026 | 158.11 | 158.90 | 155.35 | 155.81 | 2,810,741 | ||
248 | May 13, 2026 | 154.77 | 155.62 | 152.67 | 154.80 | 2,097,929 | ||
249 | May 14, 2026 | 155.82 | 156.00 | 154.01 | 155.72 | 1,989,725 | ||
250 | May 15, 2026 | 156.37 | 157.00 | 154.04 | 154.36 | 2,191,156 | ||
251 | May 18, 2026 | 154.33 | 157.18 | 153.64 | 155.99 | 3,265,428 | ||
252 | May 19, 2026 | 156.64 | 157.39 | 154.08 | 154.11 | 3,486,387 | ||
253 | May 20, 2026 | 153.22 | 153.74 | 151.51 | 151.69 | 3,770,386 | ||
254 | May 21, 2026 | 150.37 | 151.84 | 149.67 | 151.49 | 4,175,052 | ||
255 | May 22, 2026 | 151.28 | 153.72 | 151.16 | 152.97 | 2,827,798 | ||
256 | May 26, 2026 | 152.56 | 152.81 | 149.97 | 150.64 | 2,955,817 | ||
257 | May 27, 2026 | 149.86 | 150.55 | 148.11 | 149.71 | 3,525,891 | ||
258 | May 28, 2026 | 149.03 | 150.45 | 147.89 | 148.30 | 3,994,824 | ||
259 | May 29, 2026 | 147.80 | 150.05 | 147.10 | 147.85 | 8,078,399 | ||
260 | Jun 1, 2026 | 148.01 | 148.88 | 143.01 | 144.96 | 5,434,601 | ||
261 | Jun 2, 2026 | 145.27 | 145.39 | 136.67 | 142.38 | 9,903,896 | ||
262 | Jun 3, 2026 | 141.99 | 142.00 | 136.90 | 138.45 | 5,910,016 | ||
263 | Jun 4, 2026 | 141.74 | 144.49 | 141.14 | 142.06 | 4,707,927 | ||
264 | Jun 5, 2026 | 142.60 | 143.22 | 139.00 | 141.50 | 5,650,080 | ||
265 | Jun 8, 2026 | 141.00 | 141.00 | 138.40 | 139.05 | 6,302,229 | ||
266 | Jun 9, 2026 | 138.50 | 142.47 | 137.90 | 141.56 | 5,706,877 | ||
267 | Jun 10, 2026 | 141.94 | 142.48 | 140.05 | 140.34 | 3,296,534 | ||
268 | Jun 11, 2026 | 140.20 | 141.47 | 138.74 | 138.98 | 3,079,528 | ||
269 | Jun 12, 2026 | 139.46 | 140.79 | 137.76 | 140.53 | 3,172,188 | ||
270 | Jun 15, 2026 | 140.01 | 142.22 | 139.69 | 140.10 | 3,519,465 | ||
271 | Jun 16, 2026 | 141.05 | 142.00 | 137.46 | 141.28 | 4,736,068 | ||
272 | Jun 17, 2026 | 139.84 | 140.79 | 133.73 | 134.59 | 6,811,339 | ||
273 | Jun 18, 2026 | 136.19 | 136.78 | 132.84 | 133.88 | 6,109,547 | ||
274 | Jun 22, 2026 | 132.67 | 134.34 | 129.82 | 131.34 | 5,650,236 | ||
275 | Jun 23, 2026 | 133.60 | 133.85 | 132.07 | 133.00 | 4,574,955 | ||
276 | Jun 24, 2026 | 133.00 | 133.27 | 129.89 | 130.02 | 3,748,858 | ||
277 | Jun 25, 2026 | 130.06 | 130.20 | 124.33 | 124.49 | 6,538,325 | ||
278 | Jun 26, 2026 | 126.33 | 127.86 | 123.74 | 123.86 | 5,996,639 | ||