LSE - Delayed Quote USD
Intercontinental Exchange, Inc. (0JC3.L)
176.40
+2.08
+(1.19%)
At close: May 23 at 6:39:35 PM GMT+1
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 172.52 | 176.45 | 172.52 | 176.40 | 176.40 | 190 |
| May 22, 2025 | 174.52 | 175.20 | 173.75 | 174.32 | 174.32 | 530 |
| May 21, 2025 | 175.84 | 177.00 | 175.15 | 175.15 | 175.15 | 451 |
| May 20, 2025 | 176.16 | 177.21 | 175.02 | 176.28 | 176.28 | 44 |
| May 19, 2025 | 175.88 | 177.31 | 174.87 | 177.29 | 177.29 | 749 |
| May 16, 2025 | 174.69 | 176.07 | 174.69 | 175.77 | 175.77 | 553 |
| May 15, 2025 | 171.94 | 174.06 | 171.91 | 173.41 | 173.41 | 159 |
| May 14, 2025 | 172.65 | 173.61 | 172.13 | 172.13 | 172.13 | 105 |
| May 13, 2025 | 174.44 | 174.51 | 173.38 | 173.38 | 173.38 | 496 |
| May 12, 2025 | 177.93 | 177.93 | 171.58 | 173.78 | 173.78 | 456 |
| May 9, 2025 | 177.40 | 178.99 | 177.40 | 178.99 | 178.99 | 139 |
| May 8, 2025 | 178.34 | 178.58 | 177.71 | 177.71 | 177.71 | 419 |
| May 7, 2025 | 175.44 | 176.79 | 174.78 | 176.12 | 176.12 | 232 |
| May 6, 2025 | 173.93 | 175.43 | 172.63 | 175.11 | 175.11 | 83 |
| May 2, 2025 | 172.75 | 174.37 | 172.38 | 174.17 | 174.17 | 372 |
| May 1, 2025 | 167.75 | 172.15 | 167.75 | 172.15 | 172.15 | 236 |
| Apr 30, 2025 | 165.12 | 167.95 | 165.12 | 167.95 | 167.95 | 662 |
| Apr 29, 2025 | 163.53 | 164.60 | 163.40 | 164.42 | 164.42 | 191 |
| Apr 28, 2025 | 163.00 | 164.17 | 162.45 | 162.45 | 162.45 | 231 |
| Apr 25, 2025 | 162.65 | 163.08 | 162.04 | 162.91 | 162.91 | 355 |
| Apr 24, 2025 | 160.59 | 162.92 | 160.36 | 162.75 | 162.75 | 92 |
| Apr 23, 2025 | 162.11 | 162.85 | 160.35 | 160.74 | 160.74 | 193 |
| Apr 22, 2025 | 156.53 | 160.36 | 156.24 | 159.56 | 159.56 | 256 |
| Apr 17, 2025 | 159.12 | 160.31 | 158.57 | 160.31 | 160.31 | 273 |
| Apr 16, 2025 | 160.30 | 160.30 | 158.22 | 158.22 | 158.22 | 26 |
| Apr 15, 2025 | 160.53 | 160.83 | 159.36 | 160.02 | 160.02 | 40,754 |
| Apr 14, 2025 | 158.45 | 160.05 | 156.75 | 159.53 | 159.53 | 977 |
| Apr 11, 2025 | 153.05 | 156.49 | 152.43 | 156.11 | 156.11 | 10,218 |
| Apr 10, 2025 | 155.00 | 156.83 | 152.50 | 154.18 | 154.18 | 631 |
| Apr 9, 2025 | 148.81 | 156.62 | 147.40 | 154.85 | 154.85 | 4,139 |
| Apr 8, 2025 | 158.01 | 159.20 | 153.63 | 153.63 | 153.63 | 1,331 |
| Apr 7, 2025 | 155.00 | 157.37 | 150.79 | 154.90 | 154.90 | 1,124 |
| Apr 4, 2025 | 165.45 | 167.03 | 158.98 | 158.98 | 158.98 | 1,569 |
| Apr 3, 2025 | 167.00 | 171.89 | 167.00 | 170.26 | 170.26 | 670 |
| Apr 2, 2025 | 170.45 | 171.96 | 169.88 | 170.76 | 170.76 | 1,102 |
| Apr 1, 2025 | 171.61 | 172.42 | 170.65 | 171.30 | 171.30 | 1,079 |
| Mar 31, 2025 | 172.95 | 173.71 | 171.82 | 172.70 | 172.70 | 1,775 |
| Mar 28, 2025 | 175.62 | 176.89 | 175.20 | 175.57 | 175.57 | 1,143 |
| Mar 27, 2025 | 175.87 | 177.06 | 175.35 | 176.52 | 176.52 | 12,067 |
| Mar 26, 2025 | 175.82 | 176.58 | 175.16 | 175.48 | 175.48 | 2,353 |
| Mar 25, 2025 | 176.48 | 176.48 | 174.87 | 175.19 | 175.19 | 291 |
| Mar 24, 2025 | 175.00 | 175.82 | 174.01 | 175.30 | 175.30 | 1,629 |
| Mar 21, 2025 | 176.00 | 176.00 | 173.35 | 173.97 | 173.97 | 283 |
| Mar 20, 2025 | 174.28 | 175.68 | 174.01 | 175.57 | 175.57 | 11,406 |
| Mar 19, 2025 | 173.65 | 174.01 | 172.70 | 174.01 | 174.01 | 946 |
| Mar 18, 2025 | 173.57 | 173.57 | 172.04 | 172.40 | 172.40 | 3,319 |
| Mar 17, 2025 | 0.48 Dividend | |||||
| Mar 17, 2025 | 171.87 | 173.41 | 170.48 | 173.32 | 173.32 | 4,772 |
| Mar 14, 2025 | 170.48 | 171.43 | 169.56 | 170.90 | 170.42 | 505 |
| Mar 13, 2025 | 169.08 | 170.79 | 169.08 | 169.51 | 169.03 | 679 |
| Mar 12, 2025 | 169.14 | 169.84 | 167.66 | 169.84 | 169.36 | 908 |
| Mar 11, 2025 | 169.04 | 170.01 | 168.52 | 169.66 | 169.18 | 831 |
| Mar 10, 2025 | 169.49 | 171.46 | 166.76 | 168.24 | 167.77 | 598 |
| Mar 7, 2025 | 169.65 | 170.53 | 167.62 | 169.46 | 168.98 | 1,639 |
| Mar 6, 2025 | 169.63 | 170.00 | 168.18 | 169.57 | 169.09 | 437 |
| Mar 5, 2025 | 170.32 | 170.79 | 169.50 | 170.79 | 170.31 | 677 |
| Mar 4, 2025 | 173.18 | 174.14 | 171.01 | 172.20 | 171.72 | 1,254 |
| Mar 3, 2025 | 172.81 | 174.85 | 172.81 | 174.53 | 174.04 | 1,410 |
| Feb 28, 2025 | 171.70 | 172.08 | 170.82 | 171.58 | 171.10 | 1,210 |
| Feb 27, 2025 | 170.10 | 173.38 | 170.10 | 172.85 | 172.36 | 33,762 |
| Feb 26, 2025 | 170.56 | 172.36 | 170.25 | 170.98 | 170.50 | 1,147 |
| Feb 25, 2025 | 168.95 | 171.21 | 168.66 | 171.19 | 170.70 | 471 |
| Feb 24, 2025 | 167.89 | 169.73 | 167.49 | 169.73 | 169.25 | 972 |
| Feb 21, 2025 | 167.41 | 167.71 | 166.47 | 167.71 | 167.23 | 731 |
| Feb 20, 2025 | 167.00 | 167.14 | 166.49 | 166.60 | 166.13 | 892 |
| Feb 19, 2025 | 166.91 | 167.36 | 166.36 | 167.32 | 166.85 | 112 |
| Feb 18, 2025 | 166.84 | 166.84 | 165.86 | 166.16 | 165.69 | 793 |
| Feb 14, 2025 | 169.10 | 169.78 | 167.79 | 167.83 | 167.36 | 775 |
| Feb 13, 2025 | 167.55 | 168.22 | 166.99 | 168.10 | 167.62 | 449 |
| Feb 12, 2025 | 165.98 | 166.46 | 164.59 | 166.46 | 165.99 | 258 |
| Feb 11, 2025 | 166.72 | 167.09 | 165.48 | 165.82 | 165.35 | 1,004 |
| Feb 10, 2025 | 167.31 | 167.48 | 166.04 | 167.16 | 166.70 | 530 |
| Feb 7, 2025 | 164.33 | 167.39 | 164.33 | 167.10 | 166.63 | 692 |
| Feb 6, 2025 | 164.50 | 169.73 | 164.19 | 168.01 | 167.54 | 3,486 |
| Feb 5, 2025 | 160.55 | 160.55 | 159.77 | 160.11 | 159.66 | 552 |
| Feb 4, 2025 | 159.26 | 160.59 | 159.19 | 159.56 | 159.11 | 5,399 |
| Feb 3, 2025 | 158.00 | 160.36 | 157.16 | 160.34 | 159.88 | 1,161 |
| Jan 31, 2025 | 158.73 | 161.05 | 158.11 | 161.05 | 160.60 | 308 |
| Jan 30, 2025 | 158.14 | 160.74 | 158.05 | 160.10 | 159.65 | 923 |
| Jan 29, 2025 | 158.58 | 159.11 | 156.89 | 156.89 | 156.45 | 97,636 |
| Jan 28, 2025 | 160.31 | 160.38 | 158.49 | 159.99 | 159.54 | 883 |
| Jan 27, 2025 | 154.20 | 159.80 | 154.20 | 159.77 | 159.32 | 1,220 |
| Jan 24, 2025 | 157.11 | 157.83 | 156.85 | 157.61 | 157.17 | 729 |
| Jan 23, 2025 | 154.00 | 157.26 | 153.29 | 157.19 | 156.74 | 2,931 |
| Jan 22, 2025 | 151.87 | 153.67 | 151.72 | 153.67 | 153.24 | 1,517 |
| Jan 21, 2025 | 152.19 | 152.21 | 149.50 | 151.09 | 150.67 | 3,329 |
| Jan 17, 2025 | 150.45 | 150.90 | 150.06 | 150.40 | 149.98 | 3,302 |
| Jan 16, 2025 | 149.00 | 149.47 | 148.00 | 149.24 | 148.83 | 4,395 |
| Jan 15, 2025 | 147.58 | 148.54 | 146.47 | 147.66 | 147.24 | 1,203 |
| Jan 14, 2025 | 144.49 | 145.63 | 144.32 | 145.63 | 145.22 | 1,407 |
| Jan 13, 2025 | 142.41 | 143.67 | 142.29 | 143.46 | 143.06 | 2,476 |
| Jan 10, 2025 | 144.79 | 145.25 | 143.01 | 143.51 | 143.11 | 1,825 |
| Jan 8, 2025 | 144.93 | 145.60 | 143.97 | 144.75 | 144.34 | 4,275 |
| Jan 7, 2025 | 146.58 | 147.29 | 146.18 | 147.26 | 146.84 | 850 |
| Jan 6, 2025 | 149.38 | 149.38 | 145.98 | 145.98 | 145.57 | 1,851 |
| Jan 3, 2025 | 150.76 | 150.76 | 148.90 | 149.74 | 149.32 | 804 |
| Jan 2, 2025 | 150.28 | 150.28 | 149.19 | 149.19 | 148.77 | 2,131 |
| Dec 31, 2024 | 150.04 | 150.04 | 148.67 | 148.67 | 148.25 | 40 |
| Dec 30, 2024 | 149.00 | 149.49 | 148.53 | 149.26 | 148.84 | 3,625 |
| Dec 27, 2024 | 149.64 | 151.36 | 149.64 | 149.74 | 149.31 | 32 |
| Dec 24, 2024 | 150.50 | 150.50 | 150.02 | 150.31 | 149.89 | 3,736 |
| Dec 23, 2024 | 149.06 | 150.48 | 148.87 | 149.78 | 149.36 | 290 |
| Dec 20, 2024 | 148.78 | 151.13 | 147.19 | 151.02 | 150.60 | 1,104 |
| Dec 19, 2024 | 150.00 | 150.76 | 148.82 | 149.43 | 149.01 | 2,095 |
| Dec 18, 2024 | 152.99 | 154.35 | 151.46 | 154.35 | 153.92 | 2,654 |
| Dec 17, 2024 | 154.11 | 154.11 | 152.71 | 153.08 | 152.65 | 1,750 |
| Dec 16, 2024 | 0.45 Dividend | |||||
| Dec 16, 2024 | 155.53 | 155.60 | 154.79 | 154.79 | 154.36 | 1,488 |
| Dec 13, 2024 | 156.46 | 156.84 | 155.58 | 156.03 | 155.14 | 295 |
| Dec 12, 2024 | 158.20 | 158.73 | 156.76 | 156.76 | 155.87 | 3,392 |
| Dec 11, 2024 | 158.98 | 159.56 | 157.72 | 157.80 | 156.90 | 5,227 |
| Dec 10, 2024 | 156.08 | 158.28 | 155.77 | 158.28 | 157.38 | 1,305 |
| Dec 9, 2024 | 156.18 | 156.66 | 155.87 | 156.17 | 155.28 | 1,136 |
| Dec 6, 2024 | 156.82 | 157.42 | 155.65 | 156.05 | 155.16 | 640 |
| Dec 5, 2024 | 156.70 | 156.86 | 155.93 | 156.82 | 155.93 | 1,777 |
| Dec 4, 2024 | 155.80 | 156.85 | 155.80 | 156.41 | 155.52 | 793 |
| Dec 3, 2024 | 158.73 | 158.90 | 156.71 | 157.23 | 156.34 | 991 |
| Dec 2, 2024 | 160.96 | 160.96 | 157.45 | 157.89 | 157.00 | 8,714 |
| Nov 29, 2024 | 161.60 | 162.00 | 160.63 | 160.96 | 160.05 | 14,661 |
| Nov 27, 2024 | 160.50 | 161.86 | 160.50 | 161.24 | 160.32 | 1,364 |
| Nov 26, 2024 | 159.71 | 160.21 | 159.05 | 160.21 | 159.30 | 3,469 |
| Nov 25, 2024 | 160.00 | 160.10 | 158.89 | 159.55 | 158.64 | 1,114 |
| Nov 22, 2024 | 158.37 | 159.25 | 158.20 | 158.80 | 157.90 | 1,334 |
| Nov 21, 2024 | 156.70 | 158.25 | 155.41 | 158.25 | 157.35 | 4,650 |
| Nov 20, 2024 | 158.24 | 158.24 | 155.55 | 155.68 | 154.80 | 39,034 |
| Nov 19, 2024 | 160.60 | 160.60 | 156.81 | 158.38 | 157.47 | 4,543 |
| Nov 18, 2024 | 154.99 | 156.85 | 154.74 | 156.85 | 155.96 | 2,345 |
| Nov 15, 2024 | 156.39 | 156.92 | 155.62 | 155.62 | 154.74 | 1,535 |
| Nov 14, 2024 | 155.25 | 156.80 | 155.25 | 156.80 | 155.91 | 1,548 |
| Nov 13, 2024 | 156.83 | 157.06 | 155.92 | 155.99 | 155.10 | 2,375 |
| Nov 12, 2024 | 157.04 | 157.35 | 156.19 | 156.28 | 155.39 | 961 |
| Nov 11, 2024 | 158.78 | 159.37 | 157.04 | 157.35 | 156.46 | 1,589 |
| Nov 8, 2024 | 157.52 | 158.95 | 157.52 | 157.88 | 156.99 | 1,211 |
| Nov 7, 2024 | 155.59 | 156.31 | 155.48 | 155.91 | 155.02 | 922 |
| Nov 6, 2024 | 160.26 | 160.26 | 152.66 | 154.62 | 153.74 | 100,775 |
| Nov 5, 2024 | 155.05 | 157.20 | 154.55 | 156.94 | 156.05 | 1,369 |
| Nov 4, 2024 | 155.51 | 155.73 | 154.30 | 154.56 | 153.68 | 1,438 |
| Nov 1, 2024 | 156.48 | 156.48 | 155.06 | 155.34 | 154.45 | 2,254 |
| Oct 31, 2024 | 158.02 | 161.48 | 154.29 | 154.68 | 153.80 | 2,156 |
| Oct 30, 2024 | 166.80 | 167.93 | 166.65 | 166.65 | 165.70 | 926 |
| Oct 29, 2024 | 165.95 | 166.88 | 165.62 | 166.74 | 165.79 | 837 |
| Oct 28, 2024 | 166.59 | 166.85 | 165.87 | 166.67 | 165.72 | 1,728 |
| Oct 25, 2024 | 167.41 | 167.50 | 166.14 | 166.14 | 165.20 | 349 |
| Oct 24, 2024 | 165.65 | 167.41 | 165.03 | 167.24 | 166.29 | 1,303 |
| Oct 23, 2024 | 165.94 | 165.94 | 163.99 | 164.44 | 163.51 | 1,735 |
| Oct 22, 2024 | 166.00 | 166.14 | 165.15 | 165.98 | 165.04 | 1,053 |
| Oct 21, 2024 | 166.04 | 166.55 | 165.55 | 166.42 | 165.47 | 1,268 |
| Oct 18, 2024 | 165.43 | 166.78 | 164.73 | 166.40 | 165.45 | 634 |
| Oct 17, 2024 | 166.49 | 166.49 | 165.55 | 165.65 | 164.71 | 1,155 |
| Oct 16, 2024 | 164.02 | 164.76 | 163.59 | 164.76 | 163.82 | 6,331 |
| Oct 15, 2024 | 166.00 | 167.05 | 165.39 | 165.39 | 164.45 | 818 |
| Oct 14, 2024 | 162.57 | 164.68 | 162.25 | 164.46 | 163.53 | 1,655 |
| Oct 11, 2024 | 161.79 | 162.32 | 160.85 | 162.32 | 161.40 | 491 |
| Oct 10, 2024 | 162.00 | 162.00 | 159.83 | 160.38 | 159.47 | 386 |
| Oct 9, 2024 | 162.09 | 162.86 | 161.92 | 162.45 | 161.52 | 598 |
| Oct 8, 2024 | 161.00 | 161.55 | 159.78 | 161.12 | 160.21 | 1,167 |
| Oct 7, 2024 | 162.57 | 162.57 | 159.34 | 159.77 | 158.86 | 1,241 |
| Oct 4, 2024 | 164.00 | 164.00 | 162.73 | 162.84 | 161.91 | 593 |
| Oct 3, 2024 | 161.29 | 163.01 | 161.14 | 162.73 | 161.80 | 842 |
| Oct 2, 2024 | 160.52 | 160.76 | 159.62 | 160.57 | 159.66 | 421 |
| Oct 1, 2024 | 161.15 | 162.01 | 159.52 | 161.65 | 160.73 | 1,482 |
| Sep 30, 2024 | 158.66 | 160.07 | 158.37 | 159.99 | 159.08 | 1,150 |
| Sep 27, 2024 | 158.10 | 159.24 | 157.67 | 158.61 | 157.71 | 1,224 |
| Sep 26, 2024 | 159.95 | 160.32 | 158.34 | 158.34 | 157.44 | 480 |
| Sep 25, 2024 | 159.40 | 159.44 | 158.52 | 158.57 | 157.67 | 285 |
| Sep 24, 2024 | 159.80 | 159.80 | 157.48 | 158.39 | 157.49 | 662 |
| Sep 23, 2024 | 159.84 | 160.44 | 159.67 | 159.81 | 158.90 | 442 |
| Sep 20, 2024 | 159.38 | 159.38 | 158.55 | 159.01 | 158.11 | 239 |
| Sep 19, 2024 | 162.46 | 162.46 | 158.37 | 158.64 | 157.74 | 1,839 |
| Sep 18, 2024 | 163.50 | 163.50 | 162.25 | 162.60 | 161.68 | 7,017 |
| Sep 17, 2024 | 162.64 | 163.24 | 161.50 | 163.10 | 162.17 | 583 |
| Sep 16, 2024 | 0.45 Dividend | |||||
| Sep 16, 2024 | 161.49 | 162.62 | 161.46 | 162.36 | 161.44 | 1,374 |
| Sep 13, 2024 | 161.28 | 161.45 | 160.76 | 161.42 | 160.05 | 466 |
| Sep 12, 2024 | 160.99 | 160.99 | 159.71 | 160.93 | 159.57 | 604 |
| Sep 11, 2024 | 161.63 | 161.96 | 157.93 | 159.37 | 158.02 | 1,858 |
| Sep 10, 2024 | 162.54 | 162.61 | 161.15 | 161.68 | 160.31 | 89,371 |
| Sep 9, 2024 | 161.71 | 162.47 | 161.06 | 162.47 | 161.10 | 2,564 |
| Sep 6, 2024 | 162.19 | 163.66 | 159.74 | 159.74 | 158.39 | 459 |
| Sep 5, 2024 | 162.48 | 162.54 | 161.16 | 162.14 | 160.76 | 833 |
| Sep 4, 2024 | 162.00 | 162.68 | 161.27 | 161.44 | 160.07 | 380 |
| Sep 3, 2024 | 161.60 | 162.38 | 160.31 | 161.93 | 160.56 | 1,661 |
| Aug 30, 2024 | 160.89 | 161.23 | 160.18 | 160.18 | 158.83 | 722 |
| Aug 29, 2024 | 161.10 | 161.24 | 160.17 | 160.98 | 159.62 | 1,972 |
| Aug 28, 2024 | 161.00 | 161.74 | 160.38 | 160.64 | 159.28 | 863 |
| Aug 27, 2024 | 160.85 | 161.43 | 158.77 | 160.72 | 159.36 | 1,266 |
| Aug 23, 2024 | 159.00 | 159.96 | 158.81 | 159.96 | 158.61 | 204 |
| Aug 22, 2024 | 158.25 | 158.29 | 157.97 | 158.02 | 156.68 | 319 |
| Aug 21, 2024 | 158.00 | 158.00 | 157.36 | 157.83 | 156.50 | 1,108 |
| Aug 20, 2024 | 155.00 | 157.50 | 155.00 | 157.05 | 155.72 | 830 |
| Aug 19, 2024 | 156.95 | 157.42 | 156.54 | 156.99 | 155.66 | 352 |
| Aug 16, 2024 | 156.11 | 156.29 | 155.50 | 155.80 | 154.48 | 6,366 |
| Aug 15, 2024 | 157.00 | 157.00 | 154.61 | 155.65 | 154.33 | 519 |
| Aug 14, 2024 | 155.44 | 156.32 | 154.53 | 156.21 | 154.89 | 148 |
| Aug 13, 2024 | 154.84 | 154.89 | 153.15 | 154.89 | 153.58 | 1,480 |
| Aug 12, 2024 | 154.08 | 154.54 | 153.15 | 154.26 | 152.96 | 170,548 |
| Aug 9, 2024 | 153.98 | 154.30 | 152.83 | 153.61 | 152.31 | 543 |
| Aug 8, 2024 | 151.99 | 153.79 | 151.53 | 153.60 | 152.31 | 563 |
| Aug 7, 2024 | 151.69 | 152.63 | 151.02 | 151.82 | 150.54 | 966 |
| Aug 6, 2024 | 149.99 | 151.43 | 148.31 | 151.43 | 150.14 | 983 |
| Aug 5, 2024 | 148.90 | 150.39 | 146.74 | 149.01 | 147.75 | 1,621 |
| Aug 2, 2024 | 150.00 | 151.74 | 148.63 | 148.91 | 147.66 | 1,194 |
| Aug 1, 2024 | 150.85 | 153.04 | 148.50 | 151.77 | 150.49 | 932 |
| Jul 31, 2024 | 152.88 | 152.96 | 151.68 | 152.74 | 151.45 | 765 |
| Jul 30, 2024 | 152.00 | 152.25 | 151.36 | 151.36 | 150.08 | 268 |
| Jul 29, 2024 | 151.81 | 151.81 | 150.52 | 150.92 | 149.64 | 70,479 |
| Jul 26, 2024 | 150.14 | 151.52 | 149.72 | 150.72 | 149.45 | 1,057 |
| Jul 25, 2024 | 148.20 | 150.35 | 148.00 | 149.64 | 148.37 | 1,301 |
| Jul 24, 2024 | 148.54 | 148.75 | 147.86 | 148.15 | 146.89 | 959 |
| Jul 23, 2024 | 150.00 | 150.00 | 149.18 | 149.66 | 148.39 | 50,658 |
| Jul 22, 2024 | 148.79 | 149.16 | 148.22 | 149.10 | 147.83 | 1,592 |
| Jul 19, 2024 | 148.79 | 148.79 | 146.80 | 147.59 | 146.34 | 1,312 |
| Jul 18, 2024 | 149.64 | 149.70 | 147.63 | 148.29 | 147.04 | 759 |
| Jul 17, 2024 | 149.34 | 149.34 | 147.13 | 148.61 | 147.35 | 1,370 |
| Jul 16, 2024 | 148.43 | 149.36 | 147.85 | 148.88 | 147.62 | 2,631 |
| Jul 15, 2024 | 149.47 | 149.47 | 147.61 | 147.61 | 146.36 | 933 |
| Jul 12, 2024 | 147.69 | 149.14 | 147.49 | 148.96 | 147.70 | 2,832 |
| Jul 11, 2024 | 145.50 | 147.14 | 145.23 | 147.12 | 145.87 | 1,860 |
| Jul 10, 2024 | 145.00 | 145.00 | 142.59 | 143.76 | 142.54 | 1,668 |
| Jul 9, 2024 | 141.80 | 141.80 | 140.46 | 141.31 | 140.12 | 1,339 |
| Jul 8, 2024 | 140.77 | 142.02 | 140.77 | 141.38 | 140.18 | 1,195 |
| Jul 5, 2024 | 141.16 | 141.33 | 139.64 | 140.60 | 139.41 | 2,454 |
| Jul 3, 2024 | 140.99 | 141.55 | 140.44 | 141.36 | 140.16 | 1,722 |
| Jul 2, 2024 | 137.43 | 140.37 | 136.97 | 140.07 | 138.89 | 3,047 |
| Jul 1, 2024 | 138.79 | 138.79 | 136.48 | 137.21 | 136.04 | 627 |
| Jun 28, 2024 | 138.10 | 138.10 | 136.88 | 136.98 | 135.82 | 1,509 |
| Jun 27, 2024 | 137.58 | 137.58 | 136.96 | 137.58 | 136.42 | 1,597 |
| Jun 26, 2024 | 137.33 | 137.53 | 136.48 | 136.99 | 135.83 | 171,795 |
| Jun 25, 2024 | 139.02 | 139.02 | 136.68 | 137.25 | 136.09 | 1,783 |
| Jun 24, 2024 | 137.84 | 139.44 | 137.56 | 139.41 | 138.23 | 71,669 |
| Jun 21, 2024 | 137.11 | 137.11 | 136.08 | 136.81 | 135.65 | 286 |
| Jun 20, 2024 | 135.63 | 137.12 | 135.01 | 137.12 | 135.96 | 4,971 |
| Jun 18, 2024 | 136.68 | 136.68 | 135.54 | 136.50 | 135.35 | 3,387 |
| Jun 17, 2024 | 134.98 | 135.84 | 134.00 | 135.84 | 134.69 | 906 |
| Jun 14, 2024 | 134.82 | 135.47 | 134.19 | 135.47 | 134.32 | 1,124 |
| Jun 13, 2024 | 0.45 Dividend | |||||
| Jun 13, 2024 | 135.62 | 135.62 | 134.71 | 134.71 | 133.57 | 1,416 |
| Jun 12, 2024 | 136.38 | 136.96 | 136.13 | 136.72 | 135.12 | 11,702 |
| Jun 11, 2024 | 133.58 | 134.51 | 133.12 | 134.51 | 132.93 | 448 |
| Jun 10, 2024 | 132.96 | 134.07 | 132.96 | 133.98 | 132.40 | 2,569 |
| Jun 7, 2024 | 134.46 | 134.70 | 133.86 | 134.32 | 132.75 | 432 |
| Jun 6, 2024 | 135.70 | 135.70 | 134.34 | 134.34 | 132.76 | 973 |
| Jun 5, 2024 | 134.47 | 135.59 | 133.57 | 135.46 | 133.87 | 775 |
| Jun 4, 2024 | 133.16 | 134.67 | 133.16 | 134.60 | 133.02 | 473 |
| Jun 3, 2024 | 134.00 | 134.84 | 132.75 | 133.38 | 131.81 | 580 |
| May 31, 2024 | 133.33 | 134.19 | 133.19 | 133.48 | 131.92 | 557 |
| May 30, 2024 | 132.33 | 132.94 | 132.00 | 132.94 | 131.38 | 553 |
| May 29, 2024 | 132.71 | 132.79 | 132.08 | 132.38 | 130.83 | 1,216 |
| May 28, 2024 | 136.62 | 136.62 | 134.57 | 134.57 | 132.99 | 495 |
| May 24, 2024 | 135.81 | 136.38 | 135.60 | 136.12 | 134.52 | 130 |
| May 23, 2024 | 137.65 | 137.65 | 134.98 | 135.03 | 133.45 | 4,267 |