Intercontinental Exchange, Inc. (ICE) stock
ICENYSESecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/303% below fair value
$168.85+5.81 (+3.56%)
Close on Oct 30, 2026Market cap $94.79BP/E 23.0Yield 1.14%
Price history
Intercontinental Exchange share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$168.85
+3.56% on the day
52-week range
$121.79 – $176.05
-4.1% from the high
Change over 52 weeks
+13.7%
From $148.52 on Oct 30, 2025
Average volume
3.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $162.30 | $169.92 | $153.90 | $168.85 | +3.75% | 20,920,592 |
| Oct 19, 2026 | $160.34 | $164.69 | $156.43 | $162.74 | +0.73% | 17,700,301 |
| Oct 12, 2026 | $156.60 | $161.69 | $154.82 | $161.56 | +3.44% | 16,740,815 |
| Oct 5, 2026 | $150.17 | $157.04 | $147.50 | $156.19 | +4.02% | 11,165,560 |
| Sep 28, 2026 | $153.68 | $155.46 | $149.26 | $150.15 | -2.70% | 11,761,857 |
| Sep 21, 2026 | $156.22 | $158.08 | $151.42 | $154.31 | -0.75% | 13,920,919 |
| Sep 14, 2026 | $159.84 | $160.53 | $152.08 | $155.47 | -1.23% | 14,805,340 |
| Sep 8, 2026 | $160.00 | $160.63 | $154.95 | $157.40 | -2.39% | 14,518,354 |
| Aug 31, 2026 | $161.51 | $164.66 | $156.95 | $161.26 | -0.66% | 17,872,996 |
| Aug 24, 2026 | $161.53 | $163.39 | $159.84 | $162.33 | +0.67% | 13,882,027 |
| Aug 17, 2026 | $154.02 | $162.08 | $154.00 | $161.25 | +4.21% | 18,204,347 |
| Aug 10, 2026 | $150.19 | $155.46 | $149.42 | $154.73 | +2.95% | 13,839,756 |
| Aug 3, 2026 | $154.37 | $154.55 | $147.47 | $150.30 | -1.43% | 22,400,786 |
| Jul 27, 2026 | $146.75 | $158.55 | $144.89 | $152.48 | +4.59% | 29,375,251 |
| Jul 20, 2026 | $138.38 | $146.11 | $137.76 | $145.79 | +4.40% | 16,697,949 |
| Jul 13, 2026 | $136.00 | $144.55 | $135.48 | $139.65 | +3.25% | 15,980,522 |
| Jul 6, 2026 | $133.70 | $138.53 | $131.52 | $135.26 | +1.71% | 24,807,115 |
| Jun 29, 2026 | $126.00 | $133.01 | $121.79 | $132.99 | +7.37% | 24,208,282 |
| Jun 22, 2026 | $132.67 | $134.34 | $123.74 | $123.86 | -7.48% | 26,509,010 |
| Jun 15, 2026 | $140.01 | $142.22 | $132.84 | $133.88 | -4.73% | 21,176,417 |
| Jun 8, 2026 | $141.00 | $142.48 | $137.76 | $140.53 | -0.69% | 21,557,354 |
| Jun 1, 2026 | $148.01 | $148.88 | $136.67 | $141.50 | -4.29% | 31,606,518 |
| May 26, 2026 | $152.56 | $152.81 | $147.10 | $147.85 | -3.35% | 18,554,927 |
| May 18, 2026 | $154.33 | $157.39 | $149.67 | $152.97 | -0.90% | 17,525,049 |
| May 11, 2026 | $155.06 | $158.90 | $152.67 | $154.36 | -0.94% | 11,976,399 |
| May 4, 2026 | $154.30 | $158.58 | $152.35 | $155.82 | +0.69% | 18,245,979 |
| Apr 27, 2026 | $159.42 | $161.34 | $152.50 | $154.75 | -2.34% | 17,594,000 |
| Apr 20, 2026 | $161.41 | $163.00 | $155.31 | $158.45 | -1.73% | 13,664,547 |
| Apr 13, 2026 | $160.47 | $165.89 | $159.84 | $161.24 | +0.40% | 14,287,407 |
| Apr 6, 2026 | $163.27 | $168.20 | $157.78 | $160.60 | -1.46% | 13,615,843 |
| Mar 30, 2026 | $154.19 | $163.65 | $153.90 | $162.98 | +6.75% | 13,781,200 |
| Mar 23, 2026 | $159.28 | $159.76 | $152.38 | $152.67 | -3.64% | 16,249,717 |
| Mar 16, 2026 | $160.83 | $162.87 | $155.96 | $158.43 | -0.48% | 15,903,379 |
| Mar 9, 2026 | $164.96 | $166.35 | $153.64 | $159.20 | -4.21% | 17,511,953 |
| Mar 2, 2026 | $165.26 | $168.00 | $161.81 | $166.19 | +1.26% | 20,152,377 |
| Feb 23, 2026 | $153.38 | $165.75 | $151.77 | $164.13 | +6.57% | 20,506,045 |
| Feb 17, 2026 | $152.77 | $155.95 | $149.37 | $154.01 | +1.14% | 16,053,849 |
| Feb 9, 2026 | $168.46 | $170.87 | $144.18 | $152.28 | -9.89% | 33,296,665 |
| Feb 2, 2026 | $174.00 | $175.39 | $158.83 | $169.00 | -2.75% | 28,345,293 |
| Jan 26, 2026 | $173.19 | $176.05 | $171.21 | $173.78 | +0.49% | 15,191,740 |
| Jan 20, 2026 | $171.00 | $174.82 | $169.42 | $172.93 | -0.60% | 12,034,644 |
| Jan 12, 2026 | $166.68 | $175.36 | $163.60 | $173.98 | +4.82% | 21,551,198 |
| Jan 5, 2026 | $159.48 | $166.99 | $159.21 | $165.98 | +3.74% | 14,683,385 |
| Dec 29, 2025 | $163.62 | $164.42 | $159.59 | $159.99 | -2.16% | 6,136,101 |
| Dec 22, 2025 | $160.15 | $163.55 | $159.67 | $163.52 | +2.01% | 5,956,688 |
| Dec 15, 2025 | $163.45 | $163.45 | $159.59 | $160.30 | -1.78% | 19,379,753 |
| Dec 8, 2025 | $157.83 | $164.37 | $155.76 | $163.21 | +3.42% | 20,027,292 |
| Dec 1, 2025 | $156.50 | $159.31 | $155.10 | $157.82 | +0.33% | 18,141,618 |
| Nov 24, 2025 | $154.04 | $158.37 | $152.22 | $157.30 | +1.86% | 10,021,095 |
| Nov 17, 2025 | $151.83 | $155.35 | $149.86 | $154.43 | +1.55% | 21,443,586 |
| Nov 10, 2025 | $148.66 | $154.23 | $147.53 | $152.07 | +2.06% | 15,157,094 |
| Nov 3, 2025 | $145.49 | $150.00 | $143.17 | $149.00 | +1.85% | 18,529,881 |
| Oct 27, 2025 | $158.26 | $160.20 | $145.01 | $146.29 | -7.21% | 29,007,572 |
| Oct 20, 2025 | $153.95 | $158.67 | $153.26 | $157.65 | +2.64% | 21,110,020 |
| Oct 13, 2025 | $157.46 | $160.50 | $152.73 | $153.60 | -2.48% | 19,764,752 |
| Oct 6, 2025 | $162.07 | $162.83 | $156.44 | $157.50 | -3.15% | 22,735,366 |
| Sep 29, 2025 | $168.25 | $169.20 | $160.25 | $162.62 | -3.05% | 15,830,664 |
| Sep 22, 2025 | $169.58 | $170.82 | $165.45 | $167.73 | -1.20% | 16,158,227 |
| Sep 15, 2025 | $174.16 | $174.37 | $168.94 | $169.77 | -2.41% | 19,088,917 |
| Sep 8, 2025 | $173.39 | $176.59 | $171.33 | $173.97 | -0.17% | 13,168,469 |
| Sep 2, 2025 | $175.56 | $177.00 | $172.89 | $174.27 | -1.32% | 11,183,719 |
| Aug 25, 2025 | $180.74 | $181.65 | $176.11 | $176.60 | -2.25% | 11,560,954 |
| Aug 18, 2025 | $180.94 | $181.72 | $177.07 | $180.67 | -0.29% | 13,335,909 |
| Aug 11, 2025 | $186.40 | $187.09 | $180.21 | $181.20 | -2.79% | 18,530,604 |
| Aug 4, 2025 | $185.36 | $189.35 | $184.83 | $186.40 | +0.98% | 14,878,649 |
| Jul 28, 2025 | $184.00 | $187.38 | $182.00 | $184.60 | +0.09% | 17,121,970 |
| Jul 21, 2025 | $180.90 | $185.30 | $179.62 | $184.44 | +2.06% | 11,274,809 |
| Jul 14, 2025 | $180.38 | $182.66 | $179.01 | $180.72 | +0.12% | 9,205,846 |
| Jul 7, 2025 | $183.38 | $183.99 | $178.73 | $180.51 | -1.42% | 8,845,536 |
| Jun 30, 2025 | $181.96 | $183.76 | $179.31 | $183.11 | +0.75% | 8,151,891 |
| Jun 23, 2025 | $178.85 | $182.61 | $178.20 | $181.75 | +1.86% | 9,321,492 |
| Jun 16, 2025 | $179.57 | $181.65 | $177.47 | $178.43 | -0.01% | 11,346,760 |
| Jun 9, 2025 | $177.80 | $179.95 | $174.74 | $178.44 | -0.13% | 10,693,258 |
| Jun 2, 2025 | $178.75 | $180.89 | $177.36 | $178.68 | -0.62% | 11,795,866 |
| May 26, 2025 | $173.50 | $180.64 | $172.90 | $179.80 | +2.09% | 14,606,746 |
| May 19, 2025 | $175.00 | $177.41 | $172.91 | $176.12 | -0.07% | 14,506,225 |
| May 12, 2025 | $178.92 | $178.92 | $170.58 | $176.25 | -1.17% | 15,661,276 |
| May 5, 2025 | $173.72 | $179.44 | $172.59 | $178.33 | +2.81% | 14,701,085 |
| Apr 28, 2025 | $163.30 | $174.50 | $162.29 | $173.45 | +6.26% | 15,054,749 |
| Apr 21, 2025 | $157.42 | $163.63 | $153.13 | $163.23 | +2.89% | 11,803,325 |
| Apr 14, 2025 | $158.28 | $160.99 | $157.20 | $158.64 | +1.75% | 10,993,773 |
| Apr 7, 2025 | $152.33 | $159.49 | $147.24 | $155.91 | -0.53% | 28,352,127 |
| Mar 31, 2025 | $172.82 | $173.54 | $156.55 | $156.74 | -10.29% | 29,157,734 |
| Mar 24, 2025 | $174.32 | $177.45 | $174.16 | $174.71 | +0.18% | 14,480,302 |
| Mar 17, 2025 | $170.93 | $175.99 | $170.12 | $174.39 | +1.95% | 15,552,001 |
| Mar 10, 2025 | $169.93 | $171.55 | $167.62 | $171.06 | +0.48% | 18,666,744 |
| Mar 3, 2025 | $172.91 | $175.41 | $167.61 | $170.24 | -1.73% | 16,555,673 |
| Feb 24, 2025 | $168.42 | $173.54 | $167.30 | $173.23 | +3.19% | 18,494,511 |
| Feb 18, 2025 | $166.84 | $168.49 | $165.34 | $167.87 | +0.70% | 9,232,436 |
| Feb 10, 2025 | $167.31 | $169.78 | $164.34 | $166.71 | -0.07% | 12,006,442 |
| Feb 3, 2025 | $158.84 | $169.75 | $157.22 | $166.83 | +4.38% | 14,927,524 |
| Jan 27, 2025 | $157.44 | $161.18 | $156.94 | $159.83 | +1.50% | 12,827,173 |
| Jan 21, 2025 | $149.74 | $158.63 | $149.61 | $157.47 | +5.61% | 15,335,667 |
| Jan 13, 2025 | $142.41 | $151.07 | $142.29 | $149.11 | +4.42% | 17,880,795 |
| Jan 6, 2025 | $148.92 | $149.17 | $142.45 | $142.80 | -4.70% | 14,577,490 |
| Dec 30, 2024 | $149.16 | $150.15 | $148.35 | $149.84 | -0.32% | 7,155,419 |
| Dec 23, 2024 | $149.39 | $151.37 | $148.77 | $150.32 | +0.01% | 6,318,875 |
| Dec 16, 2024 | $155.53 | $155.78 | $148.00 | $150.31 | -3.39% | 21,854,941 |
| Dec 9, 2024 | $156.18 | $159.81 | $155.43 | $155.58 | -0.22% | 14,650,532 |
| Dec 2, 2024 | $160.43 | $160.61 | $155.32 | $155.93 | -3.13% | 18,046,675 |
| Nov 25, 2024 | $160.00 | $161.99 | $158.79 | $160.96 | +1.05% | 10,448,099 |
| Nov 18, 2024 | $154.99 | $159.37 | $154.86 | $159.29 | +2.40% | 13,284,160 |
| Nov 11, 2024 | $158.78 | $159.81 | $155.13 | $155.55 | -0.56% | 12,512,977 |
| Nov 4, 2024 | $155.51 | $160.61 | $152.32 | $156.42 | +1.15% | 18,124,653 |
| Oct 28, 2024 | $166.38 | $167.99 | $153.20 | $154.64 | -6.45% | 21,528,581 |
| Oct 21, 2024 | $165.73 | $167.64 | $163.97 | $165.31 | -0.91% | 16,820,854 |
| Oct 14, 2024 | $162.48 | $167.23 | $162.28 | $166.83 | +2.62% | 11,556,109 |
| Oct 7, 2024 | $162.22 | $162.85 | $159.23 | $162.57 | -0.12% | 10,847,914 |
| Sep 30, 2024 | $158.95 | $164.18 | $158.22 | $162.76 | +2.61% | 11,639,096 |
| Sep 23, 2024 | $159.84 | $160.98 | $157.48 | $158.62 | -0.76% | 13,862,448 |
| Sep 16, 2024 | $161.46 | $163.27 | $157.95 | $159.84 | -0.94% | 16,220,489 |
| Sep 9, 2024 | $161.43 | $162.80 | $157.88 | $161.36 | +0.54% | 15,501,121 |
| Sep 3, 2024 | $161.44 | $163.71 | $159.71 | $160.49 | -0.66% | 9,684,394 |
| Aug 26, 2024 | $160.51 | $161.97 | $159.74 | $161.55 | +0.96% | 9,799,751 |
| Aug 19, 2024 | $156.54 | $160.25 | $156.23 | $160.01 | +2.22% | 10,532,096 |
| Aug 12, 2024 | $154.00 | $157.18 | $152.87 | $156.54 | +1.60% | 13,046,321 |
| Aug 5, 2024 | $152.39 | $154.38 | $146.67 | $154.08 | +2.82% | 16,702,604 |
| Jul 29, 2024 | $151.10 | $153.28 | $148.33 | $149.85 | -0.76% | 16,573,679 |
| Jul 22, 2024 | $147.75 | $151.72 | $147.18 | $151.00 | +2.25% | 14,414,390 |
| Jul 15, 2024 | $148.91 | $149.60 | $146.69 | $147.68 | -0.49% | 15,409,050 |
| Jul 8, 2024 | $141.13 | $149.44 | $140.32 | $148.40 | +5.41% | 14,608,731 |
| Jul 1, 2024 | $138.65 | $141.59 | $136.25 | $140.79 | +2.85% | 9,877,124 |
| Jun 24, 2024 | $138.12 | $139.55 | $136.21 | $136.89 | -0.69% | 13,187,777 |
| Jun 17, 2024 | $134.98 | $137.98 | $133.97 | $137.84 | +1.60% | 12,397,256 |
| Jun 10, 2024 | $133.50 | $137.32 | $132.93 | $135.67 | +1.41% | 11,753,363 |
| Jun 3, 2024 | $134.40 | $135.80 | $132.57 | $133.79 | -0.08% | 10,624,597 |
| May 28, 2024 | $136.37 | $136.62 | $131.79 | $133.90 | -1.79% | 9,096,332 |
| May 20, 2024 | $137.85 | $138.09 | $134.82 | $136.34 | -1.49% | 6,917,970 |
| May 13, 2024 | $134.40 | $138.50 | $133.47 | $138.40 | +3.29% | 9,664,706 |
| May 6, 2024 | $130.82 | $135.89 | $130.39 | $133.99 | +2.67% | 8,949,596 |
| Apr 29, 2024 | $131.65 | $132.87 | $124.34 | $130.50 | -0.91% | 15,334,630 |
| Apr 22, 2024 | $132.10 | $132.65 | $130.43 | $131.70 | +0.37% | 11,081,801 |
| Apr 15, 2024 | $134.81 | $134.85 | $129.46 | $131.21 | -1.75% | 11,543,253 |
| Apr 8, 2024 | $138.20 | $138.20 | $132.34 | $133.55 | -3.13% | 11,785,081 |
| Apr 1, 2024 | $137.66 | $138.87 | $136.02 | $137.87 | +0.32% | 10,974,420 |
| Mar 25, 2024 | $136.08 | $138.47 | $135.26 | $137.43 | +0.88% | 9,186,929 |
| Mar 18, 2024 | $135.12 | $138.64 | $134.15 | $136.23 | +1.18% | 14,961,965 |
| Mar 11, 2024 | $136.51 | $138.22 | $134.17 | $134.64 | -2.90% | 15,630,567 |
| Mar 4, 2024 | $138.05 | $140.43 | $137.50 | $138.66 | +0.06% | 10,092,302 |
| Feb 26, 2024 | $138.45 | $139.73 | $137.22 | $138.57 | +0.14% | 10,413,384 |
| Feb 20, 2024 | $136.23 | $139.99 | $135.42 | $138.38 | +0.92% | 10,100,844 |
| Feb 12, 2024 | $135.79 | $138.34 | $133.66 | $137.12 | +1.20% | 11,353,927 |
| Feb 5, 2024 | $127.99 | $135.98 | $125.72 | $135.49 | +5.28% | 17,109,373 |
| Jan 29, 2024 | $127.19 | $129.96 | $126.84 | $128.70 | +1.13% | 10,179,438 |
| Jan 22, 2024 | $126.80 | $127.79 | $126.24 | $127.26 | +0.64% | 9,267,925 |
| Jan 16, 2024 | $126.47 | $127.31 | $124.65 | $126.45 | -0.40% | 9,139,306 |
| Jan 8, 2024 | $127.16 | $128.50 | $126.17 | $126.96 | +0.93% | 10,256,510 |
| Jan 2, 2024 | $128.02 | $128.42 | $124.36 | $125.79 | -2.06% | 10,237,127 |
| Dec 26, 2023 | $125.75 | $129.16 | $125.75 | $128.43 | +2.16% | 10,096,138 |
| Dec 18, 2023 | $123.19 | $125.91 | $122.31 | $125.72 | +2.13% | 10,267,278 |
| Dec 11, 2023 | $113.92 | $125.02 | $113.87 | $123.10 | +8.61% | 22,173,785 |
| Dec 4, 2023 | $113.91 | $115.27 | $111.82 | $113.34 | -0.79% | 14,243,042 |
| Nov 27, 2023 | $114.22 | $114.31 | $112.55 | $114.24 | -0.13% | 17,769,678 |
| Nov 20, 2023 | $111.17 | $114.91 | $110.64 | $114.39 | +2.68% | 7,090,916 |
| Nov 13, 2023 | $109.40 | $112.65 | $108.62 | $111.40 | +1.48% | 10,269,262 |
| Nov 6, 2023 | $108.00 | $110.06 | $107.40 | $109.78 | +1.73% | 11,328,497 |
| Oct 30, 2023 | $105.30 | $108.87 | $104.91 | $107.91 | +3.05% | 15,281,988 |
| Oct 23, 2023 | $107.53 | $109.12 | $104.49 | $104.72 | -3.05% | 13,750,935 |
| Oct 16, 2023 | $111.13 | $112.77 | $107.97 | $108.02 | -2.18% | 12,701,604 |
| Oct 9, 2023 | $110.48 | $112.58 | $109.74 | $110.43 | -0.41% | 8,476,810 |
| Oct 2, 2023 | $109.42 | $111.37 | $107.02 | $110.88 | +0.78% | 11,304,521 |
| Sep 25, 2023 | $109.88 | $111.44 | $107.16 | $110.02 | -0.14% | 16,409,302 |
| Sep 18, 2023 | $115.45 | $116.45 | $110.06 | $110.17 | -4.80% | 9,936,674 |
| Sep 11, 2023 | $115.43 | $117.14 | $114.45 | $115.72 | +0.66% | 12,887,627 |
| Sep 5, 2023 | $115.81 | $116.01 | $112.32 | $114.96 | -1.75% | 12,796,739 |
| Aug 28, 2023 | $116.30 | $118.79 | $116.06 | $117.01 | +1.04% | 15,771,599 |
| Aug 21, 2023 | $113.56 | $116.35 | $112.93 | $115.80 | +1.80% | 10,124,535 |
| Aug 14, 2023 | $113.92 | $115.19 | $112.70 | $113.75 | -0.21% | 9,980,823 |
| Aug 7, 2023 | $114.17 | $116.28 | $113.45 | $113.99 | -0.01% | 9,886,709 |
| Jul 31, 2023 | $115.17 | $116.50 | $107.31 | $114.00 | -0.98% | 13,712,339 |
| Jul 24, 2023 | $116.50 | $117.23 | $114.67 | $115.13 | -0.94% | 10,647,909 |
| Jul 17, 2023 | $116.73 | $117.72 | $113.76 | $116.22 | -1.10% | 12,058,619 |
| Jul 10, 2023 | $112.60 | $117.85 | $112.41 | $117.51 | +4.65% | 9,697,846 |
| Jul 3, 2023 | $112.52 | $112.93 | $111.41 | $112.29 | -0.70% | 8,344,225 |
| Jun 26, 2023 | $110.97 | $114.11 | $109.78 | $113.08 | +1.79% | 10,973,041 |
| Jun 20, 2023 | $111.21 | $112.48 | $109.92 | $111.09 | -0.53% | 9,530,962 |
| Jun 12, 2023 | $109.69 | $113.15 | $107.54 | $111.68 | +1.56% | 12,783,397 |
| Jun 5, 2023 | $108.45 | $110.81 | $107.52 | $109.96 | +1.83% | 11,671,716 |
| May 30, 2023 | $105.52 | $109.00 | $103.81 | $107.98 | +2.68% | 10,261,690 |
| May 22, 2023 | $108.46 | $109.51 | $104.47 | $105.16 | -2.66% | 9,867,543 |
| May 15, 2023 | $109.03 | $110.16 | $107.25 | $108.03 | -0.52% | 13,663,827 |
| May 8, 2023 | $108.40 | $108.98 | $106.06 | $108.59 | +0.26% | 8,259,186 |
| May 1, 2023 | $108.78 | $109.19 | $104.26 | $108.31 | -0.57% | 11,596,512 |
| Apr 24, 2023 | $108.81 | $108.95 | $103.97 | $108.93 | +0.54% | 10,840,588 |
| Apr 17, 2023 | $107.33 | $109.10 | $107.03 | $108.35 | +0.78% | 8,890,302 |
| Apr 10, 2023 | $107.53 | $107.96 | $105.74 | $107.51 | -0.68% | 10,335,391 |
| Apr 3, 2023 | $104.48 | $108.32 | $104.09 | $108.25 | +3.80% | 11,890,038 |
| Mar 27, 2023 | $98.36 | $104.38 | $97.62 | $104.29 | +6.98% | 13,761,301 |
| Mar 20, 2023 | $97.36 | $100.34 | $95.66 | $97.49 | +0.51% | 13,319,317 |
| Mar 13, 2023 | $94.40 | $100.00 | $94.16 | $97.00 | +1.69% | 23,256,225 |
| Mar 6, 2023 | $102.90 | $106.12 | $94.72 | $95.39 | -6.92% | 18,728,139 |
| Feb 27, 2023 | $102.94 | $103.59 | $100.18 | $102.48 | -0.03% | 19,856,324 |
| Feb 21, 2023 | $106.20 | $106.55 | $101.55 | $102.51 | -4.29% | 10,458,545 |
| Feb 13, 2023 | $109.06 | $110.05 | $106.29 | $107.11 | -1.47% | 8,882,526 |
| Feb 6, 2023 | $106.53 | $109.90 | $105.61 | $108.71 | +0.98% | 11,637,138 |
| Jan 30, 2023 | $107.26 | $111.29 | $106.31 | $107.66 | -0.26% | 12,338,299 |
| Jan 23, 2023 | $108.57 | $109.58 | $104.20 | $107.94 | -0.50% | 11,670,741 |
| Jan 17, 2023 | $107.45 | $108.86 | $106.30 | $108.48 | +0.79% | 8,695,254 |
| Jan 9, 2023 | $105.28 | $109.59 | $104.85 | $107.63 | +2.60% | 12,637,706 |
| Jan 3, 2023 | $103.62 | $105.25 | $102.15 | $104.90 | +2.25% | 6,264,826 |
| Dec 27, 2022 | $102.79 | $104.62 | $101.50 | $102.59 | -0.21% | 6,450,257 |
| Dec 19, 2022 | $100.83 | $103.22 | $99.58 | $102.81 | +2.03% | 9,211,706 |
| Dec 12, 2022 | $102.85 | $108.38 | $100.09 | $100.76 | -2.49% | 14,908,132 |
| Dec 5, 2022 | $108.87 | $109.23 | $103.24 | $103.33 | -5.42% | 11,045,074 |
| Nov 28, 2022 | $106.42 | $109.97 | $104.61 | $109.25 | +1.99% | 10,096,957 |
| Nov 21, 2022 | $103.95 | $107.70 | $103.11 | $107.12 | +2.79% | 5,678,030 |
| Nov 14, 2022 | $103.93 | $106.22 | $102.48 | $104.21 | -0.11% | 11,770,040 |
| Nov 7, 2022 | $97.69 | $104.64 | $96.61 | $104.32 | +7.97% | 12,007,795 |
| Oct 31, 2022 | $96.60 | $97.38 | $92.26 | $96.62 | -0.06% | 18,367,884 |
| Oct 24, 2022 | $93.73 | $96.82 | $92.43 | $96.68 | +3.90% | 12,612,442 |
| Oct 17, 2022 | $90.97 | $94.45 | $89.49 | $93.05 | +3.22% | 15,515,498 |
| Oct 10, 2022 | $90.34 | $94.49 | $88.60 | $90.15 | +0.14% | 14,624,803 |
| Oct 3, 2022 | $90.94 | $94.87 | $89.21 | $90.02 | -0.37% | 15,367,895 |
| Sep 26, 2022 | $92.86 | $93.28 | $90.32 | $90.35 | -3.10% | 17,155,911 |
| Sep 19, 2022 | $96.90 | $97.48 | $91.96 | $93.24 | -4.14% | 14,810,095 |
| Sep 12, 2022 | $103.77 | $104.15 | $96.78 | $97.27 | -5.93% | 11,582,468 |
| Sep 6, 2022 | $101.40 | $103.90 | $99.72 | $103.40 | +2.09% | 8,821,803 |
| Aug 29, 2022 | $103.07 | $103.52 | $99.07 | $101.28 | -2.23% | 14,137,947 |
| Aug 22, 2022 | $107.51 | $109.24 | $103.51 | $103.59 | -5.04% | 9,876,235 |
| Aug 15, 2022 | $109.40 | $113.07 | $108.78 | $109.09 | -0.54% | 13,443,207 |
| Aug 8, 2022 | $105.62 | $109.82 | $103.62 | $109.68 | +4.44% | 9,097,709 |
| Aug 1, 2022 | $100.96 | $108.31 | $99.56 | $105.02 | +2.97% | 13,171,490 |
| Jul 25, 2022 | $99.41 | $103.05 | $96.12 | $101.99 | +2.91% | 11,315,259 |
| Jul 18, 2022 | $96.85 | $100.49 | $94.66 | $99.11 | +3.42% | 13,824,083 |
| Jul 11, 2022 | $95.26 | $96.45 | $91.84 | $95.83 | -0.04% | 13,864,197 |
| Jul 5, 2022 | $94.52 | $97.35 | $93.69 | $95.87 | +0.67% | 9,353,697 |
| Jun 27, 2022 | $98.33 | $99.36 | $93.02 | $95.23 | -2.74% | 13,543,085 |
| Jun 21, 2022 | $91.57 | $97.95 | $91.22 | $97.91 | +8.39% | 12,581,354 |
| Jun 13, 2022 | $96.37 | $97.98 | $90.05 | $90.33 | -7.62% | 22,855,076 |
| Jun 6, 2022 | $101.13 | $103.66 | $97.04 | $97.78 | -3.13% | 13,675,958 |
| May 31, 2022 | $102.28 | $103.49 | $100.90 | $100.94 | -1.71% | 11,967,892 |
| May 23, 2022 | $99.08 | $102.70 | $96.50 | $102.70 | +5.20% | 15,763,809 |
| May 16, 2022 | $97.76 | $99.50 | $93.45 | $97.62 | -0.66% | 16,244,685 |
| May 9, 2022 | $97.87 | $102.01 | $93.52 | $98.27 | -1.54% | 22,856,483 |
| May 2, 2022 | $115.26 | $116.68 | $98.67 | $99.81 | -13.82% | 32,255,365 |
| Apr 25, 2022 | $116.57 | $119.60 | $114.19 | $115.81 | -1.23% | 18,658,823 |
| Apr 18, 2022 | $124.00 | $125.37 | $117.09 | $117.25 | -5.85% | 15,444,417 |
| Apr 11, 2022 | $129.49 | $129.79 | $124.04 | $124.53 | -4.13% | 13,314,176 |
| Apr 4, 2022 | $132.70 | $133.52 | $128.10 | $129.89 | -2.12% | 16,136,019 |
| Mar 28, 2022 | $135.17 | $136.04 | $131.48 | $132.70 | -1.89% | 11,175,127 |
| Mar 21, 2022 | $136.25 | $137.21 | $134.07 | $135.26 | -1.20% | 10,757,370 |
| Mar 14, 2022 | $126.58 | $137.40 | $125.58 | $136.90 | +8.34% | 12,713,786 |
| Mar 7, 2022 | $135.92 | $137.23 | $124.61 | $126.36 | -6.88% | 19,663,056 |
| Feb 28, 2022 | $126.42 | $135.86 | $126.42 | $135.70 | +5.63% | 16,920,144 |
| Feb 22, 2022 | $122.87 | $128.81 | $120.90 | $128.47 | +4.56% | 15,629,043 |
| Feb 14, 2022 | $125.87 | $127.07 | $122.11 | $122.87 | -2.43% | 12,937,726 |
| Feb 7, 2022 | $129.80 | $130.70 | $124.51 | $125.93 | -2.95% | 13,057,034 |
| Jan 31, 2022 | $124.56 | $130.76 | $124.42 | $129.76 | +4.35% | 15,182,332 |
| Jan 24, 2022 | $123.60 | $125.95 | $120.58 | $124.35 | -1.03% | 17,252,233 |
| Jan 18, 2022 | $125.56 | $128.31 | $124.26 | $125.64 | -0.76% | 12,932,342 |
| Jan 10, 2022 | $132.26 | $134.11 | $125.63 | $126.60 | -4.99% | 12,668,804 |
| Jan 3, 2022 | $136.53 | $136.70 | $131.39 | $133.25 | -2.57% | 9,664,078 |
| Dec 27, 2021 | $135.85 | $138.46 | $135.85 | $136.77 | +0.68% | 4,447,346 |
| Dec 20, 2021 | $132.17 | $136.62 | $130.89 | $135.84 | +1.84% | 5,525,753 |
| Dec 13, 2021 | $135.59 | $136.73 | $131.92 | $133.38 | -1.59% | 14,027,820 |
| Dec 6, 2021 | $131.60 | $135.98 | $130.26 | $135.54 | +4.11% | 10,625,589 |
| Nov 29, 2021 | $130.72 | $132.96 | $128.54 | $130.19 | +0.39% | 14,417,517 |
| Nov 22, 2021 | $133.66 | $134.78 | $129.24 | $129.68 | -2.72% | 7,760,173 |
| Nov 15, 2021 | $135.67 | $136.86 | $133.24 | $133.30 | -1.47% | 9,254,088 |
| Nov 8, 2021 | $136.43 | $136.77 | $133.54 | $135.29 | -0.58% | 11,471,107 |
| Nov 1, 2021 | $138.87 | $139.79 | $135.64 | $136.08 | -1.72% | 12,559,852 |
| Oct 25, 2021 | $131.85 | $138.82 | $131.31 | $138.46 | +5.21% | 11,893,184 |
| Oct 18, 2021 | $131.00 | $131.86 | $129.24 | $131.60 | +1.71% | 8,266,618 |
| Oct 11, 2021 | $128.16 | $129.81 | $126.63 | $129.39 | +1.01% | 10,790,785 |
| Oct 4, 2021 | $115.23 | $128.23 | $113.93 | $128.10 | +11.01% | 15,464,590 |
| Sep 27, 2021 | $119.92 | $119.92 | $113.90 | $115.40 | -3.62% | 12,857,786 |
| Sep 20, 2021 | $116.46 | $119.91 | $115.62 | $119.74 | +1.73% | 12,037,717 |
| Sep 13, 2021 | $119.67 | $120.60 | $117.29 | $117.70 | -0.96% | 13,921,282 |
| Sep 7, 2021 | $121.01 | $121.01 | $118.25 | $118.84 | -1.89% | 9,439,336 |
| Aug 30, 2021 | $118.70 | $121.68 | $118.42 | $121.13 | +2.30% | 8,424,702 |
| Aug 23, 2021 | $117.71 | $118.72 | $117.12 | $118.41 | +1.08% | 6,638,614 |
| Aug 16, 2021 | $116.44 | $118.31 | $114.02 | $117.15 | +0.23% | 9,667,800 |
| Aug 9, 2021 | $120.18 | $120.52 | $116.66 | $116.88 | -2.60% | 7,879,487 |
| Aug 2, 2021 | $120.25 | $120.62 | $117.56 | $120.00 | +0.14% | 8,814,480 |
| Jul 26, 2021 | $121.15 | $122.42 | $119.61 | $119.83 | -1.26% | 10,740,826 |
| Jul 19, 2021 | $117.24 | $121.60 | $116.62 | $121.36 | +2.80% | 10,316,149 |
| Jul 12, 2021 | $118.99 | $119.35 | $117.47 | $118.06 | -0.76% | 9,626,175 |
| Jul 6, 2021 | $119.06 | $119.19 | $116.51 | $118.97 | +0.12% | 8,190,966 |
| Jun 28, 2021 | $119.23 | $119.66 | $117.81 | $118.83 | -0.41% | 9,802,587 |
| Jun 21, 2021 | $113.12 | $119.47 | $112.20 | $119.32 | +5.82% | 16,935,720 |
| Jun 14, 2021 | $112.70 | $114.90 | $112.24 | $112.76 | +0.08% | 19,867,640 |
| Jun 7, 2021 | $112.23 | $113.15 | $110.02 | $112.67 | +0.44% | 12,420,747 |
| Jun 1, 2021 | $113.86 | $114.00 | $109.60 | $112.18 | -0.62% | 11,930,778 |
| May 24, 2021 | $113.66 | $114.38 | $111.96 | $112.88 | -0.25% | 13,057,558 |
| May 17, 2021 | $113.49 | $113.69 | $109.04 | $113.16 | -0.09% | 12,595,376 |
| May 10, 2021 | $114.64 | $115.93 | $111.39 | $113.26 | -1.35% | 11,164,601 |
| May 3, 2021 | $117.77 | $118.16 | $113.05 | $114.81 | -2.46% | 12,485,431 |
| Apr 26, 2021 | $121.43 | $121.90 | $115.46 | $117.71 | -2.94% | 12,245,638 |
| Apr 19, 2021 | $120.38 | $121.97 | $118.89 | $121.27 | +0.45% | 9,707,959 |
| Apr 12, 2021 | $116.84 | $121.08 | $116.66 | $120.73 | +3.04% | 10,040,820 |
| Apr 5, 2021 | $114.86 | $117.28 | $113.64 | $117.17 | +2.60% | 10,444,022 |
| Mar 29, 2021 | $113.20 | $114.21 | $110.94 | $114.20 | +0.49% | 8,007,738 |
| Mar 22, 2021 | $110.87 | $113.72 | $110.23 | $113.64 | +2.19% | 9,609,173 |
| Mar 15, 2021 | $115.37 | $116.08 | $110.80 | $111.20 | -3.57% | 11,628,632 |
| Mar 8, 2021 | $115.00 | $116.77 | $113.61 | $115.32 | +0.30% | 11,012,602 |
| Mar 1, 2021 | $111.12 | $115.44 | $110.02 | $114.97 | +4.22% | 14,038,379 |
| Feb 22, 2021 | $112.46 | $113.59 | $109.10 | $110.31 | -2.68% | 15,234,730 |
| Feb 16, 2021 | $112.06 | $114.49 | $110.67 | $113.35 | +2.05% | 10,657,138 |
| Feb 8, 2021 | $114.48 | $114.58 | $110.11 | $111.07 | -2.73% | 11,140,073 |
| Feb 1, 2021 | $111.54 | $117.60 | $111.12 | $114.19 | +3.48% | 13,353,849 |
| Jan 25, 2021 | $111.93 | $114.60 | $108.95 | $110.35 | -1.40% | 12,437,982 |
| Jan 19, 2021 | $115.44 | $115.84 | $111.58 | $111.92 | -2.84% | 8,672,189 |
| Jan 11, 2021 | $117.18 | $119.02 | $114.60 | $115.19 | -2.07% | 12,240,340 |
| Jan 4, 2021 | $115.90 | $118.08 | $112.37 | $117.63 | +2.03% | 12,357,917 |
| Dec 28, 2020 | $113.56 | $115.40 | $112.63 | $115.29 | +2.31% | 5,285,979 |
| Dec 21, 2020 | $112.10 | $114.29 | $110.53 | $112.69 | -0.12% | 5,878,140 |
| Dec 14, 2020 | $109.44 | $113.34 | $107.66 | $112.83 | +3.68% | 15,116,387 |
| Dec 7, 2020 | $109.18 | $110.71 | $108.12 | $108.82 | -0.38% | 11,141,226 |
| Nov 30, 2020 | $104.97 | $109.85 | $104.55 | $109.23 | +4.04% | 17,875,953 |
| Nov 23, 2020 | $101.50 | $105.03 | $101.27 | $104.99 | +3.89% | 8,125,340 |
| Nov 16, 2020 | $100.14 | $101.79 | $98.75 | $101.06 | +1.72% | 11,926,570 |
| Nov 9, 2020 | $105.04 | $105.04 | $96.14 | $99.35 | -1.30% | 14,704,707 |
| Nov 2, 2020 | $95.87 | $102.33 | $93.97 | $100.66 | +6.63% | 17,070,137 |
| Oct 26, 2020 | $98.05 | $98.64 | $92.41 | $94.40 | -4.60% | 14,988,866 |
| Oct 19, 2020 | $101.65 | $101.67 | $98.32 | $98.95 | -2.32% | 10,694,942 |
| Oct 12, 2020 | $101.68 | $103.88 | $100.90 | $101.30 | -0.09% | 13,970,208 |
| Oct 5, 2020 | $101.78 | $102.49 | $100.29 | $101.39 | +0.05% | 10,651,570 |
| Sep 28, 2020 | $101.28 | $102.31 | $96.90 | $101.34 | +0.78% | 12,901,094 |
| Sep 21, 2020 | $97.77 | $100.62 | $96.67 | $100.56 | +1.36% | 12,945,748 |
| Sep 14, 2020 | $99.37 | $102.47 | $98.76 | $99.21 | +1.00% | 15,842,681 |
| Sep 8, 2020 | $99.33 | $102.09 | $97.51 | $98.23 | -1.85% | 14,799,097 |
| Aug 31, 2020 | $105.75 | $106.99 | $98.64 | $100.08 | -5.19% | 17,037,860 |
| Aug 24, 2020 | $104.71 | $105.99 | $103.60 | $105.56 | +1.31% | 13,893,248 |
| Aug 17, 2020 | $102.50 | $104.83 | $102.10 | $104.20 | +1.67% | 16,579,107 |
| Aug 10, 2020 | $100.96 | $102.96 | $98.37 | $102.49 | +1.52% | 19,541,017 |
| Aug 3, 2020 | $97.12 | $101.11 | $95.04 | $100.96 | +4.32% | 15,746,394 |
| Jul 27, 2020 | $95.92 | $96.83 | $92.81 | $96.78 | +0.48% | 15,558,838 |
| Jul 20, 2020 | $93.39 | $97.04 | $93.22 | $96.32 | +2.65% | 13,821,055 |
| Jul 13, 2020 | $92.73 | $94.32 | $90.84 | $93.83 | +1.38% | 12,861,382 |
| Jul 6, 2020 | $93.50 | $94.13 | $91.50 | $92.55 | +0.31% | 10,210,685 |
| Jun 29, 2020 | $91.29 | $94.60 | $90.10 | $92.26 | +2.06% | 11,876,286 |
| Jun 22, 2020 | $94.17 | $95.25 | $90.01 | $90.40 | -4.36% | 13,681,076 |
| Jun 15, 2020 | $91.34 | $95.76 | $90.76 | $94.52 | +1.35% | 13,843,758 |
| Jun 8, 2020 | $97.25 | $98.17 | $91.56 | $93.26 | -4.65% | 16,488,194 |
| Jun 1, 2020 | $97.40 | $98.48 | $93.48 | $97.81 | +0.58% | 15,947,905 |
| May 26, 2020 | $95.34 | $97.37 | $91.89 | $97.25 | +3.71% | 12,227,773 |
| May 18, 2020 | $95.26 | $96.74 | $92.04 | $93.77 | +0.32% | 13,375,788 |
| May 11, 2020 | $93.22 | $94.70 | $91.01 | $93.47 | -0.05% | 14,084,967 |
| May 4, 2020 | $88.15 | $94.70 | $87.51 | $93.52 | +5.47% | 12,202,985 |
| Apr 27, 2020 | $90.01 | $94.20 | $88.12 | $88.67 | -0.28% | 13,452,165 |
| Apr 20, 2020 | $90.83 | $91.73 | $86.74 | $88.92 | -1.64% | 13,724,104 |
| Apr 13, 2020 | $86.69 | $90.55 | $84.67 | $90.40 | +3.46% | 15,863,329 |
| Apr 6, 2020 | $83.54 | $87.87 | $82.11 | $87.38 | +7.89% | 16,606,368 |
| Mar 30, 2020 | $82.07 | $84.50 | $77.17 | $80.99 | -0.32% | 19,709,267 |
| Mar 23, 2020 | $72.24 | $84.35 | $63.51 | $81.25 | +11.32% | 25,778,923 |
| Mar 16, 2020 | $75.03 | $79.95 | $64.11 | $72.99 | -12.19% | 35,011,013 |
| Mar 9, 2020 | $88.93 | $91.93 | $75.46 | $83.12 | -11.61% | 29,466,145 |
| Mar 2, 2020 | $89.94 | $100.46 | $89.53 | $94.04 | +5.40% | 28,135,046 |
| Feb 24, 2020 | $93.50 | $95.31 | $87.42 | $89.22 | -5.84% | 22,024,041 |
| Feb 18, 2020 | $95.85 | $96.95 | $94.48 | $94.75 | -2.18% | 9,104,564 |
| Feb 10, 2020 | $92.54 | $96.90 | $92.53 | $96.86 | +4.57% | 24,952,265 |
| Feb 3, 2020 | $100.15 | $101.93 | $86.83 | $92.63 | -7.13% | 56,302,751 |
| Jan 27, 2020 | $96.31 | $100.43 | $95.64 | $99.74 | +2.71% | 9,672,412 |
| Jan 21, 2020 | $96.69 | $98.09 | $96.01 | $97.11 | +0.35% | 8,407,135 |
| Jan 13, 2020 | $94.20 | $97.05 | $93.51 | $96.77 | +2.67% | 14,164,816 |
| Jan 6, 2020 | $94.70 | $95.47 | $93.48 | $94.25 | -0.44% | 11,788,254 |
| Dec 30, 2019 | $93.08 | $94.98 | $91.71 | $94.67 | +1.80% | 10,008,768 |
| Dec 23, 2019 | $93.23 | $93.45 | $91.96 | $93.00 | -0.03% | 5,866,315 |
| Dec 16, 2019 | $92.43 | $94.12 | $90.78 | $93.03 | +1.22% | 17,350,874 |
| Dec 9, 2019 | $93.70 | $93.70 | $90.01 | $91.91 | -2.01% | 17,297,927 |
| Dec 2, 2019 | $94.16 | $94.61 | $92.85 | $93.80 | -0.39% | 11,342,364 |
| Nov 25, 2019 | $93.97 | $94.78 | $92.84 | $94.17 | +0.45% | 10,413,369 |
| Nov 18, 2019 | $93.32 | $95.34 | $92.51 | $93.75 | +0.85% | 10,906,680 |
| Nov 11, 2019 | $90.62 | $93.50 | $90.02 | $92.96 | +2.75% | 9,881,675 |
| Nov 4, 2019 | $93.21 | $93.43 | $89.09 | $90.47 | -2.65% | 15,564,774 |
| Oct 28, 2019 | $92.39 | $95.28 | $91.28 | $92.93 | +1.05% | 12,841,370 |
| Oct 21, 2019 | $94.54 | $94.57 | $91.76 | $91.96 | -2.58% | 10,261,930 |
| Oct 14, 2019 | $94.11 | $94.81 | $92.42 | $94.40 | +0.49% | 9,517,310 |
| Oct 7, 2019 | $93.65 | $95.56 | $92.93 | $93.94 | -0.06% | 10,961,876 |
| Sep 30, 2019 | $92.73 | $94.07 | $89.94 | $94.00 | +1.73% | 10,048,676 |
| Sep 23, 2019 | $92.36 | $94.91 | $92.06 | $92.40 | +0.08% | 8,958,180 |
| Sep 16, 2019 | $91.00 | $94.62 | $90.66 | $92.33 | +1.65% | 11,866,498 |
| Sep 9, 2019 | $95.55 | $95.55 | $88.99 | $90.83 | -4.28% | 12,593,315 |
| Sep 3, 2019 | $93.12 | $95.52 | $93.09 | $94.89 | +1.51% | 7,079,354 |
| Aug 26, 2019 | $92.11 | $93.88 | $91.56 | $93.48 | +2.23% | 7,747,787 |
| Aug 19, 2019 | $92.55 | $93.33 | $90.95 | $91.44 | -0.25% | 8,132,087 |
| Aug 12, 2019 | $92.39 | $92.42 | $89.26 | $91.67 | -1.30% | 9,343,921 |
| Aug 5, 2019 | $89.51 | $93.40 | $88.25 | $92.88 | +2.72% | 10,658,635 |
| Jul 29, 2019 | $89.56 | $90.68 | $85.79 | $90.42 | +0.93% | 12,018,188 |
| Jul 22, 2019 | $90.21 | $91.08 | $87.10 | $89.59 | -1.30% | 10,935,547 |
| Jul 15, 2019 | $91.79 | $92.31 | $90.70 | $90.77 | -0.85% | 7,449,890 |
| Jul 8, 2019 | $89.35 | $91.77 | $88.86 | $91.55 | +2.27% | 9,714,486 |
| Jul 1, 2019 | $86.69 | $89.59 | $85.71 | $89.52 | +4.17% | 6,825,110 |
| Jun 24, 2019 | $86.59 | $87.12 | $84.50 | $85.94 | -0.96% | 10,457,716 |
| Jun 17, 2019 | $85.16 | $87.26 | $83.95 | $86.77 | +2.17% | 11,112,517 |
| Jun 10, 2019 | $85.90 | $86.78 | $84.25 | $84.93 | -0.53% | 8,601,800 |
| Jun 3, 2019 | $82.30 | $85.85 | $81.94 | $85.38 | +3.86% | 12,996,335 |
| May 28, 2019 | $81.80 | $82.79 | $81.28 | $82.21 | +0.46% | 10,474,754 |
| May 20, 2019 | $81.25 | $82.07 | $80.48 | $81.83 | +0.75% | 12,283,129 |
| May 13, 2019 | $80.17 | $81.99 | $79.79 | $81.22 | -0.17% | 10,221,146 |
| May 6, 2019 | $78.93 | $81.59 | $78.87 | $81.36 | +2.10% | 11,334,390 |
| Apr 29, 2019 | $81.18 | $81.99 | $79.50 | $79.69 | -1.85% | 14,627,888 |
| Apr 22, 2019 | $79.61 | $81.20 | $79.52 | $81.19 | +1.67% | 9,572,271 |
| Apr 15, 2019 | $77.40 | $80.60 | $77.24 | $79.86 | +3.34% | 12,568,503 |
| Apr 8, 2019 | $76.96 | $78.13 | $76.57 | $77.28 | +0.03% | 15,288,089 |
| Apr 1, 2019 | $76.61 | $77.89 | $76.49 | $77.26 | +1.47% | 12,331,015 |
| Mar 25, 2019 | $72.85 | $76.20 | $72.73 | $76.14 | +4.65% | 13,977,565 |
| Mar 18, 2019 | $74.84 | $75.25 | $72.47 | $72.76 | -2.51% | 14,156,131 |
| Mar 11, 2019 | $72.87 | $74.65 | $72.25 | $74.63 | +2.94% | 14,574,188 |
| Mar 4, 2019 | $77.30 | $77.68 | $71.90 | $72.50 | -6.08% | 14,652,360 |
| Feb 25, 2019 | $75.68 | $78.16 | $75.02 | $77.19 | +2.67% | 14,610,135 |
| Feb 19, 2019 | $75.29 | $75.70 | $74.01 | $75.18 | -0.42% | 11,378,376 |
| Feb 11, 2019 | $76.13 | $77.36 | $74.49 | $75.50 | -0.87% | 19,106,164 |
| Feb 4, 2019 | $77.56 | $80.10 | $74.28 | $76.16 | -1.75% | 19,214,020 |
| Jan 28, 2019 | $75.40 | $77.84 | $74.91 | $77.52 | +2.32% | 11,290,162 |
| Jan 22, 2019 | $75.50 | $76.42 | $75.12 | $75.76 | +0.17% | 9,343,660 |
| Jan 14, 2019 | $72.35 | $75.83 | $72.10 | $75.63 | +3.46% | 13,204,217 |
| Jan 7, 2019 | $73.32 | $74.76 | $71.20 | $73.10 | -3.40% | 17,010,137 |
| Dec 31, 2018 | $74.72 | $75.88 | $73.83 | $75.67 | +1.64% | 10,645,417 |
| Dec 24, 2018 | $72.15 | $75.27 | $69.69 | $74.45 | +2.24% | 7,773,062 |
| Dec 17, 2018 | $76.92 | $77.38 | $72.46 | $72.82 | -5.55% | 17,898,284 |
| Dec 10, 2018 | $78.52 | $79.87 | $76.71 | $77.10 | -1.85% | 12,031,436 |
| Dec 3, 2018 | $82.21 | $82.65 | $77.80 | $78.55 | -3.88% | 15,638,916 |
| Nov 26, 2018 | $79.35 | $81.83 | $79.30 | $81.72 | +3.55% | 17,803,896 |
| Nov 19, 2018 | $81.09 | $81.95 | $78.69 | $78.92 | -2.83% | 10,995,557 |
| Nov 12, 2018 | $79.03 | $81.29 | $77.80 | $81.22 | +2.71% | 16,113,042 |
| Nov 5, 2018 | $77.00 | $80.00 | $76.98 | $79.08 | +2.82% | 13,030,652 |
| Oct 29, 2018 | $73.74 | $77.74 | $72.11 | $76.91 | +4.30% | 26,917,007 |
| Oct 22, 2018 | $74.50 | $74.71 | $72.60 | $73.74 | -0.74% | 15,818,352 |
| Oct 15, 2018 | $73.15 | $75.07 | $72.62 | $74.29 | +1.35% | 14,528,164 |
| Oct 8, 2018 | $75.80 | $76.25 | $72.32 | $73.30 | -3.58% | 12,912,729 |
| Oct 1, 2018 | $75.02 | $76.62 | $74.46 | $76.02 | +1.51% | 12,077,962 |
| Sep 24, 2018 | $77.74 | $78.05 | $74.66 | $74.89 | -3.77% | 12,970,049 |
| Sep 17, 2018 | $78.00 | $78.42 | $77.36 | $77.82 | -0.19% | 12,584,254 |
| Sep 10, 2018 | $78.17 | $78.48 | $76.24 | $77.97 | +0.17% | 9,852,624 |
| Sep 4, 2018 | $76.31 | $77.99 | $76.09 | $77.84 | +2.11% | 11,546,901 |
| Aug 27, 2018 | $73.61 | $76.31 | $73.47 | $76.23 | +4.15% | 11,354,240 |
| Aug 20, 2018 | $74.10 | $74.44 | $72.52 | $73.19 | -1.16% | 12,391,112 |
| Aug 13, 2018 | $73.33 | $74.12 | $72.91 | $74.05 | +1.06% | 9,988,966 |
| Aug 6, 2018 | $72.76 | $74.01 | $72.40 | $73.27 | +0.63% | 8,643,740 |
| Jul 30, 2018 | $76.20 | $76.51 | $72.06 | $72.81 | -4.57% | 14,587,042 |
| Jul 23, 2018 | $75.75 | $77.22 | $75.65 | $76.30 | +0.65% | 12,123,918 |
| Jul 16, 2018 | $74.88 | $76.97 | $74.71 | $75.81 | +1.49% | 7,700,149 |
| Jul 9, 2018 | $73.38 | $75.38 | $73.34 | $74.70 | +2.19% | 7,851,897 |
| Jul 2, 2018 | $73.31 | $74.33 | $72.21 | $73.10 | -0.61% | 6,269,518 |
| Jun 25, 2018 | $74.63 | $75.27 | $73.40 | $73.55 | -1.67% | 11,501,798 |
| Jun 18, 2018 | $73.90 | $75.63 | $73.58 | $74.80 | +0.59% | 8,874,758 |
| Jun 11, 2018 | $75.74 | $76.09 | $73.56 | $74.36 | -1.72% | 12,401,848 |
| Jun 4, 2018 | $72.37 | $76.69 | $72.02 | $75.66 | +4.92% | 14,428,086 |
| May 29, 2018 | $70.31 | $72.28 | $69.34 | $72.11 | +1.76% | 11,696,850 |
| May 21, 2018 | $71.98 | $72.55 | $70.46 | $70.86 | -0.96% | 8,780,281 |
| May 14, 2018 | $71.50 | $72.68 | $71.24 | $71.55 | +0.18% | 10,297,715 |
| May 7, 2018 | $70.26 | $72.29 | $69.57 | $71.42 | +1.67% | 13,609,563 |
| Apr 30, 2018 | $72.90 | $73.77 | $67.70 | $70.25 | -3.40% | 17,395,755 |
| Apr 23, 2018 | $74.36 | $74.44 | $72.35 | $72.72 | -2.22% | 9,696,955 |
| Apr 16, 2018 | $73.06 | $75.08 | $72.98 | $74.37 | +2.52% | 12,507,311 |
| Apr 9, 2018 | $71.19 | $73.17 | $70.78 | $72.54 | +2.72% | 10,674,331 |
| Apr 2, 2018 | $72.49 | $73.24 | $69.80 | $70.62 | -2.62% | 12,085,191 |
| Mar 26, 2018 | $71.18 | $73.57 | $70.76 | $72.52 | +3.13% | 11,578,964 |
| Mar 19, 2018 | $74.36 | $74.85 | $70.29 | $70.32 | -5.65% | 13,542,864 |
| Mar 12, 2018 | $76.02 | $76.30 | $73.85 | $74.53 | -1.58% | 17,289,081 |
| Mar 5, 2018 | $71.83 | $75.81 | $71.32 | $75.73 | +4.40% | 12,487,751 |
| Feb 26, 2018 | $72.71 | $74.48 | $71.34 | $72.54 | +0.08% | 10,992,593 |
| Feb 20, 2018 | $72.25 | $74.50 | $71.19 | $72.48 | +1.05% | 11,319,147 |
| Feb 12, 2018 | $68.82 | $72.56 | $68.04 | $71.73 | +4.79% | 16,552,074 |
| Feb 5, 2018 | $73.53 | $74.47 | $66.92 | $68.45 | -7.47% | 25,457,870 |
| Jan 29, 2018 | $75.49 | $75.90 | $73.37 | $73.98 | -2.10% | 13,132,199 |
| Jan 22, 2018 | $75.46 | $76.14 | $74.74 | $75.57 | -0.04% | 8,561,488 |
| Jan 16, 2018 | $74.99 | $75.79 | $74.34 | $75.60 | +1.10% | 9,281,115 |
| Jan 8, 2018 | $72.91 | $75.01 | $72.59 | $74.78 | +2.65% | 10,683,689 |
| Jan 2, 2018 | $70.77 | $72.94 | $69.56 | $72.85 | +3.25% | 12,694,996 |
| Dec 26, 2017 | $70.24 | $71.17 | $69.69 | $70.56 | +0.44% | 7,575,981 |
| Dec 18, 2017 | $70.79 | $71.88 | $69.82 | $70.25 | -0.34% | 14,090,056 |
| Dec 11, 2017 | $70.95 | $71.48 | $70.07 | $70.49 | -0.62% | 12,413,365 |
| Dec 4, 2017 | $72.84 | $72.99 | $69.30 | $70.93 | -1.58% | 13,072,329 |
| Nov 27, 2017 | $67.98 | $72.36 | $67.69 | $72.07 | +6.25% | 18,132,594 |
| Nov 20, 2017 | $66.64 | $68.60 | $66.51 | $67.83 | +1.86% | 9,806,736 |
| Nov 13, 2017 | $66.20 | $67.64 | $65.97 | $66.59 | +0.48% | 12,578,085 |
| Nov 6, 2017 | $66.37 | $66.65 | $65.28 | $66.27 | +0.05% | 11,140,232 |
| Oct 30, 2017 | $65.42 | $69.25 | $65.15 | $66.24 | +1.16% | 25,067,153 |
| Oct 23, 2017 | $65.86 | $66.20 | $64.91 | $65.48 | -0.97% | 27,962,578 |
| Oct 16, 2017 | $69.41 | $69.46 | $66.02 | $66.12 | -4.71% | 21,044,304 |
| Oct 9, 2017 | $69.10 | $70.69 | $68.91 | $69.39 | +0.52% | 8,559,378 |
| Oct 2, 2017 | $68.86 | $71.24 | $68.70 | $69.03 | +0.48% | 13,431,567 |
| Sep 25, 2017 | $66.97 | $68.88 | $65.92 | $68.70 | +2.46% | 10,405,100 |
| Sep 18, 2017 | $65.35 | $67.31 | $65.13 | $67.05 | +2.55% | 9,518,310 |
| Sep 11, 2017 | $65.65 | $66.44 | $65.29 | $65.38 | +0.06% | 9,338,829 |
| Sep 5, 2017 | $65.05 | $66.19 | $63.93 | $65.34 | +0.37% | 10,496,185 |
| Aug 28, 2017 | $65.53 | $65.71 | $64.44 | $65.10 | -0.47% | 7,156,270 |
| Aug 21, 2017 | $64.59 | $65.72 | $64.07 | $65.41 | +1.27% | 7,711,703 |
| Aug 14, 2017 | $65.87 | $66.43 | $64.57 | $64.59 | -0.65% | 7,906,125 |
| Aug 7, 2017 | $65.09 | $65.76 | $64.01 | $65.01 | +0.29% | 11,176,655 |
| Jul 31, 2017 | $66.28 | $67.31 | $63.22 | $64.82 | -2.34% | 12,954,854 |
| Jul 24, 2017 | $66.48 | $67.48 | $65.67 | $66.37 | -0.32% | 9,828,028 |
| Jul 17, 2017 | $65.61 | $66.76 | $65.34 | $66.58 | +1.57% | 10,422,618 |
| Jul 10, 2017 | $65.91 | $67.34 | $65.19 | $65.55 | -0.56% | 14,801,589 |
| Jul 3, 2017 | $66.07 | $66.90 | $65.67 | $65.92 | 0.00% | 9,852,572 |
| Jun 26, 2017 | $64.33 | $66.73 | $64.21 | $65.92 | +2.55% | 14,512,763 |
| Jun 19, 2017 | $64.74 | $65.00 | $63.90 | $64.28 | -0.45% | 11,383,331 |
| Jun 12, 2017 | $63.90 | $64.79 | $63.66 | $64.57 | +0.94% | 11,607,214 |
| Jun 5, 2017 | $60.38 | $64.57 | $60.27 | $63.97 | +6.05% | 19,930,404 |
| May 30, 2017 | $60.12 | $60.86 | $59.91 | $60.32 | -0.05% | 10,079,665 |
| May 22, 2017 | $59.60 | $60.75 | $59.22 | $60.35 | +1.74% | 7,833,799 |
| May 15, 2017 | $58.76 | $59.63 | $57.91 | $59.32 | +0.90% | 11,883,880 |
| May 8, 2017 | $60.40 | $60.64 | $58.19 | $58.79 | -2.76% | 13,274,715 |
| May 1, 2017 | $60.50 | $61.02 | $59.76 | $60.46 | +0.43% | 16,182,348 |
| Apr 24, 2017 | $61.38 | $61.55 | $60.03 | $60.20 | -0.35% | 12,182,580 |
| Apr 17, 2017 | $59.53 | $60.87 | $59.07 | $60.41 | +1.67% | 9,824,600 |
| Apr 10, 2017 | $60.88 | $61.11 | $59.42 | $59.42 | -2.24% | 9,940,236 |
| Apr 3, 2017 | $60.05 | $61.05 | $58.80 | $60.78 | +1.52% | 15,311,294 |
| Mar 27, 2017 | $59.20 | $60.31 | $58.85 | $59.87 | +0.03% | 10,019,238 |
| Mar 20, 2017 | $61.26 | $61.47 | $59.53 | $59.85 | -2.52% | 12,743,125 |
| Mar 13, 2017 | $60.49 | $61.98 | $60.02 | $61.40 | +1.89% | 18,147,924 |
| Mar 6, 2017 | $58.42 | $60.86 | $58.10 | $60.26 | +2.59% | 18,452,883 |
| Feb 27, 2017 | $58.25 | $59.10 | $56.97 | $58.74 | +0.75% | 16,327,428 |
| Feb 21, 2017 | $58.42 | $58.62 | $57.46 | $58.30 | -0.17% | 10,934,952 |
| Feb 13, 2017 | $58.12 | $59.14 | $57.82 | $58.40 | +1.30% | 13,642,747 |
| Feb 6, 2017 | $58.25 | $60.54 | $56.80 | $57.65 | -1.52% | 22,278,347 |
| Jan 30, 2017 | $57.88 | $59.00 | $57.25 | $58.54 | +1.14% | 13,545,822 |
| Jan 23, 2017 | $57.19 | $58.87 | $56.69 | $57.88 | +0.84% | 9,016,030 |
| Jan 17, 2017 | $56.73 | $57.50 | $56.17 | $57.40 | +1.00% | 7,960,561 |
| Jan 9, 2017 | $57.28 | $57.69 | $55.80 | $56.83 | -0.89% | 13,223,970 |
| Jan 3, 2017 | $56.90 | $57.72 | $55.80 | $57.34 | +1.63% | 8,793,500 |
| Dec 27, 2016 | $57.12 | $57.47 | $56.24 | $56.42 | -0.70% | 5,446,121 |
| Dec 19, 2016 | $57.79 | $58.07 | $56.63 | $56.82 | -1.90% | 10,231,899 |
| Dec 12, 2016 | $59.61 | $59.83 | $57.84 | $57.92 | -2.92% | 18,936,579 |
| Dec 5, 2016 | $56.90 | $59.86 | $56.85 | $59.66 | +5.31% | 17,519,999 |
| Nov 28, 2016 | $54.66 | $56.74 | $53.95 | $56.65 | +3.58% | 17,928,484 |
| Nov 21, 2016 | $54.94 | $55.33 | $53.91 | $54.69 | -0.24% | 9,697,964 |
| Nov 14, 2016 | $56.40 | $56.49 | $54.20 | $54.82 | – | 17,894,952 |
Seasonality
ICE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -0.6% | -0.2% | 0.7% | -0.6% | 0.7% | 5.6% | 2.5% | -3.1% | 1.5% | 5.6% | 1.0% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 10 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.3% | -5.6% | -3.9% | 0.5% | -6.5% | -16.4% | 23.9% | 5.4% | -5.1% | 11.1% | ||
| 2025 | 7.3% | 8.4% | -0.1% | -2.6% | 7.0% | 2.3% | 0.7% | -4.5% | -4.3% | -13.2% | 7.5% | 3.3% |
| 2024 | -0.9% | 8.7% | -0.4% | -6.3% | 4.0% | 2.6% | 10.7% | 6.6% | -0.3% | -3.0% | 3.3% | -7.2% |
| 2023 | 4.8% | -5.3% | 2.9% | 4.4% | -2.7% | 7.1% | 1.5% | 2.8% | -6.4% | -2.3% | 6.0% | 13.2% |
| 2022 | -7.4% | 1.2% | 3.4% | -12.3% | -11.6% | -7.8% | 8.5% | -1.1% | -10.1% | 5.8% | 13.3% | -4.9% |
| 2021 | -4.3% | -0.0% | 1.5% | 5.4% | -4.1% | 5.5% | 1.0% | -0.3% | -3.7% | 20.6% | -5.6% | 4.9% |
| 2020 | 7.8% | -10.5% | -9.2% | 10.8% | 8.7% | -5.5% | 5.7% | 9.8% | -5.5% | -5.6% | 11.8% | 9.6% |
| 2019 | 1.9% | 0.5% | -0.9% | 6.8% | 1.1% | 4.9% | 2.2% | 6.4% | -1.0% | 2.2% | -0.2% | -1.4% |
| 2018 | 4.6% | -1.0% | -0.4% | -0.1% | -2.2% | 4.1% | 0.5% | 3.1% | -1.5% | 2.9% | 6.1% | -7.5% |
| 2017 | 3.4% | -2.1% | 5.1% | 0.6% | -0.0% | 9.9% | 1.2% | -3.1% | 6.6% | -3.8% | 8.1% | -1.0% |