Intercontinental Exchange Inc.
ICE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of ICE by members of U.S. Congress
ICE Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
ICE Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
ICE Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ICE holdings by institutional investors
Quarterly net insider trading by ICE's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$289,471 Jul 17, 2026 Issue: Financial Institutions/Investments/Securities
-
$646,368 Apr 16, 2026 Issue: Financial Institutions/Investments/Securities
-
$288,817 Jan 20, 2026 Issue: Financial Institutions/Investments/Securities
-
$322,539 Oct 20, 2025 Issue: Financial Institutions/Investments/Securities
-
$299,789 Jul 18, 2025 Issue: Financial Institutions/Investments/Securities
-
$751,185 Apr 20, 2025 Issue: Financial Institutions/Investments/Securities
-
$330,903 Jan 17, 2025 Issue: Financial Institutions/Investments/Securities
-
$288,645 Oct 18, 2024 Issue: Financial Institutions/Investments/Securities
-
$317,510 Jul 22, 2024 Issue: Financial Institutions/Investments/Securities
-
$243,855 Jan 21, 2024 Issue: Financial Institutions/Investments/Securities
-
$270,000 Oct 20, 2023 Issue: Financial Institutions/Investments/Securities
-
$296,919 Jul 19, 2023 Issue: Financial Institutions/Investments/Securities
-
$219,559 Jan 19, 2023 Issue: Financial Institutions/Investments/Securities
-
$181,545 Oct 20, 2022 Issue: Financial Institutions/Investments/Securities
-
$231,269 Jul 19, 2022 Issue: Financial Institutions/Investments/Securities
-
$570,773 Apr 19, 2022 Issue: Financial Institutions/Investments/Securities
-
$224,486 Jan 20, 2022 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$236,789 Oct 19, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$250,942 Jul 20, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$393,867 Apr 20, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$188,384 Jan 20, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$257,347 Oct 20, 2020 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$209,665 Jul 19, 2020 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$726,454 Apr 20, 2020 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$272,216 Jan 17, 2020 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$242,487 Oct 21, 2019 Issue: Financial Institutions/Investments/Securities
-
$328,180 Jul 19, 2019 Issue: Financial Institutions/Investments/Securities
-
$660,107 Apr 22, 2019 Issue: Financial Institutions/Investments/Securities
-
$268,359 Jan 22, 2019 Issue: Financial Institutions/Investments/Securities
-
$184,390 Oct 22, 2018 Issue: Financial Institutions/Investments/Securities
-
$291,713 Jul 19, 2018 Issue: Financial Institutions/Investments/Securities
-
$627,201 Apr 20, 2018 Issue: Financial Institutions/Investments/Securities
-
$192,826 Jan 19, 2018 Issue: Financial Institutions/Investments/Securities
-
$148,055 Oct 19, 2017 Issue: Financial Institutions/Investments/Securities
-
$368,090 Jul 20, 2017 Issue: Financial Institutions/Investments/Securities
-
$997,735 Apr 19, 2017 Issue: Financial Institutions/Investments/Securities
-
$300,000 Jan 23, 2017 Issue: Financial Institutions/Investments/Securities
-
$240,000 Oct 19, 2016 Issue: Financial Institutions/Investments/Securities
-
$250,000 Jul 20, 2016 Issue: Financial Institutions/Investments/Securities
-
$840,000 Apr 20, 2016 Issue: Financial Institutions/Investments/Securities
-
$221,967 Jan 19, 2016 Issue: Financial Institutions/Investments/Securities
-
$151,730 Oct 20, 2015 Issue: Financial Institutions/Investments/Securities
-
$367,071 Jul 20, 2015 Issue: Financial Institutions/Investments/Securities
-
$745,933 Apr 17, 2015 Issue: Financial Institutions/Investments/Securities
-
$280,000 Jan 20, 2015 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
-
$280,000 Oct 17, 2014 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
-
$302,170 Jul 21, 2014 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
-
$654,863 Apr 21, 2014 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
-
$227,231 Jan 17, 2014 Issue: Financial Institutions/Investments/Securities
-
$110,173 Oct 20, 2013 Issue: Financial Institutions/Investments/Securities
-
$186,229 Jul 19, 2013 Issue: Financial Institutions/Investments/Securities
-
$391,439 Jul 19, 2013 Issue: Financial Institutions/Investments/Securities
-
$281,116 Jan 22, 2013 Issue: Financial Institutions/Investments/Securities
-
$322,341 Oct 25, 2012 Issue: Financial Institutions/Investments/Securities
-
$357,863 Jul 19, 2012 Issue: Financial Institutions/Investments/Securities
-
$234,302 May 01, 2012 Issue: Financial Institutions/Investments/Securities
-
$859,318 Apr 19, 2012 Issue: Financial Institutions/Investments/Securities
-
$242,062 Oct 19, 2011 Issue: Financial Institutions/Investments/Securities
-
$240,000 Jul 19, 2011 Issue: Financial Institutions/Investments/Securities
-
$580,000 Apr 19, 2011 Issue: Financial Institutions/Investments/Securities
-
$220,000 Jan 20, 2011 Issue: Financial Institutions/Investments/Securities
-
$250,000 Oct 20, 2010 Issue: Financial Institutions/Investments/Securities
-
$280,000 Jul 20, 2010 Issue: Financial Institutions/Investments/Securities
-
$80,000 Apr 20, 2010 Issue: Financial Institutions/Investments/Securities
-
$100,000 Jan 14, 2010 Issue: Financial Institutions/Investments/Securities
-
$80,000 Oct 19, 2009 Issue: Financial Institutions/Investments/Securities
-
$80,000 Jul 13, 2009 Issue: Financial Institutions/Investments/Securities
-
$30,000 Jul 13, 2009 Issue: Agriculture Financial Institutions/Investments/Securities Commodities (big ticket)
-
$30,000 Apr 20, 2009 Issue: Agriculture Financial Institutions/Investments/Securities Commodities (big ticket)
-
$90,000 Apr 16, 2009 Issue: Financial Institutions/Investments/Securities
-
$40,000 Jan 21, 2009 Issue: Financial Institutions/Investments/Securities
-
$90,000 Jan 21, 2009 Issue: Commodities (big ticket)
-
$30,000 Jan 13, 2009 Issue: Commodities (big ticket) Agriculture Financial Institutions/Investments/Securities
-
$80,000 Oct 20, 2008 Issue: Financial Institutions/Investments/Securities
-
$70,000 Oct 16, 2008 Issue: Commodities (big ticket)
-
$30,000 Oct 03, 2008 Issue: Commodities (big ticket) Agriculture Energy/Nuclear
-
$60,000 Feb 13, 2008 Issue: Energy/Nuclear
-
$120,000 Aug 07, 2007 Issue: Energy/Nuclear
Former government officials who have lobbied for ICE
6 former government officials from 2 congressional offices at 3 lobbying firms have lobbied for ICE, most recently Jul 19, 2026.
-
Charlie Thornton Senate Chief of Staff, Chief Operating Officer, Counselor to the Chairman, Director of the Office of Legislative and Intergovernmental Affairs : CFTC ; Senior Professional Staff and Counsel: U.S. Senate Agriculture Committee
-
Robert Eskridge House New Counsel, House Ethics Committee; COS, Congressman Al Green; -
Alfred Mottur Senate New Sr Communications Counsel Senate Commerce Comm; Communications Counsel Senate Commerce Comm; Law Clerk Federal District Court Bangor, ME
-
Marc Lampkin Congress New Policy Dir Senate Republican Conf Sectys office, General Counsel House Republican Conference, Staff/Counsel House Education and Labor Comm
-
Greta Joynes House New Deputy Chief of Staff and Legislative Director Rep. John Shimkus, Senior Legislative Assistant Rep. John Shimkus, Legislative Assistant Rep. John Shimkus, Legislative Correspondent Rep. John Shimkus, Staff Assistant Rep. John Shimkus -
Hope Jarkowski Senate New SEC detailee to the Senate Banking Committee; Legal Counsel, Securities and Exchange Commission
ICE Estimated quarterly lobbying spending
ICE Revenue by Segment or Geography
By Segment
By Geography
ICE Income Statement
ICE Balance Sheet
ICE Cash Flow
U.S. Patents
New ICE patent grants
-
Patent Title: Integrated weather graphical user interface Sep. 15, 2026
-
Patent Title: Systems and methods to implement an exchange messaging policy Aug. 18, 2026
-
Patent Title: Data aggregator graphical user interface Jul. 14, 2026
-
Patent Title: System and method for regulating electronic message transmissions Jul. 07, 2026
-
Patent Title: Systems and methods for synthetic data aggregations Jun. 30, 2026
-
Patent Title: Interactive map interface incorporating customizable geospatial data Apr. 14, 2026
-
Patent Title: System and method for processing a trade order Apr. 07, 2026
-
Patent Title: Integrated weather graphical user interface Mar. 10, 2026
-
Patent Title: Offline crypto asset custodian Mar. 10, 2026
-
Patent Title: System and method for searching for and identifying unauthorized websites Mar. 03, 2026
-
Patent Title: Systems and methods for improving data processing and management Feb. 24, 2026
-
Patent Title: Systems and methods to implement an exchange messaging policy Jan. 06, 2026
-
Patent Title: Multi-signature verification network Dec. 16, 2025
-
Patent Title: Data aggregator graphical user interface Nov. 18, 2025
-
Patent Title: System and method for regulating electronic message transmissions Nov. 04, 2025
-
Patent Title: Systems and methods for synthetic data aggregations Oct. 21, 2025
-
Patent Title: System and method for processing a trade order Oct. 14, 2025
-
Patent Title: Interactive map interface incorporating customizable geospatial data Jul. 22, 2025
-
Patent Title: System and method for regulating electronic message transmissions Jul. 08, 2025
-
Patent Title: Data aggregator graphical user interface Jul. 08, 2025
-
Patent Title: Systems and methods to implement an exchange messaging policy Jul. 01, 2025
-
Patent Title: Integrated weather graphical user interface Jun. 24, 2025
-
Patent Title: System and method for searching for and identifying unauthorized websites Jun. 17, 2025
-
Patent Title: Multi-signature verification network Jun. 10, 2025
-
Patent Title: Offline crypto asset custodian Jun. 10, 2025
-
Patent Title: Systems and methods for synthetic data aggregations May. 06, 2025
-
Patent Title: Data aggregator graphical user interface Mar. 04, 2025
-
Patent Title: Offline crypto asset custodian Jan. 21, 2025
-
Patent Title: Systems and methods for synthetic data aggregations Jan. 07, 2025
-
Patent Title: Systems and methods for geo mapping Dec. 24, 2024
-
Patent Title: Interactive map interface incorporating customizable geospatial data Dec. 24, 2024
-
Patent Title: Systems and methods to implement an exchange messaging policy Dec. 10, 2024
-
Patent Title: System and method for processing a trade order Nov. 19, 2024
-
Patent Title: Multi-signature verification network Oct. 22, 2024
-
Patent Title: System and method for regulating electronic message transmissions Sep. 17, 2024
-
Patent Title: Systems and methods for converting live weather data to weather index for offsetting weather risk Sep. 03, 2024
-
Patent Title: Data aggregator graphical user interface Jul. 16, 2024
-
Patent Title: Offline crypto asset custodian Jul. 02, 2024
-
Patent Title: System and method for regulating electronic message transmissions Jun. 11, 2024
-
Patent Title: Systems and methods for synthetic data aggregations May. 21, 2024
-
Patent Title: Systems and methods for geo mapping Apr. 16, 2024
-
Patent Title: Systems and methods for determining an initial margin Apr. 09, 2024
-
Patent Title: Systems and methods for determining an initial margin Apr. 02, 2024
-
Patent Title: Systems and methods to implement an exchange messaging policy Mar. 19, 2024
-
Patent Title: Systems and methods for determining an initial margin Mar. 12, 2024
-
Patent Title: Multi-signature verification network Mar. 12, 2024
-
Patent Title: System and method for processing a trade order Feb. 06, 2024
-
Patent Title: Electronic trading confirmation system Apr. 03, 2018
-
Patent Title: Systems and methods for secure data exchange and data tampering prevention Sep. 19, 2017
-
Patent Title: Systems and methods for secure data exchange and data tampering prevention Aug. 29, 2017
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to ICE from public contracts
ICE News
Recent insights relating to ICE
CNBC Recommendations
Recent picks made for ICE stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in ICE
ICE Analyst Ratings
ICE Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
ICE Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $ICE stock a Buy, Sell, or Hold?
- What is the price target for $ICE stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
ICE Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $ICE stock?
- Who owns the most shares of $ICE stock?
- What funds own $ICE stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
ICE Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view ICE Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About ICE
Intercontinental Exchange is a vertically integrated operator of financial exchanges and provides ancillary data products. Though the company is probably best known for its ownership of the New York Stock Exchange, which it acquired in 2013, ICE operates a large derivatives exchange, too. The company's largest commodity futures product is the ICE Brent crude futures contract. In addition to the exchanges business, which is about 54% of net revenue, Intercontinental Exchange has used a series of acquisitions to create its mortgage technology business (22% of net revenue) and fixed-income and data-services segment (24% of net revenue).
- Address Atlanta, GA
- Market Cap 86.6 billion
- Employees 12,725
- Industrial Classification Security & Commodity Brokers, Dealers, Exchanges & Services
Intercontinental Exchange Inc. (ICE) Historical Stock Prices
Intercontinental Exchange Inc. (ICE) closed at $154.31 on September 25, 2026. Over the past year its adjusted close ranged from $122.91 to $173.89. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month-4.70%
- 3 months+24.58%
- Year to date-4.06%
- 1 year-6.83%
- 3 years+48.88%
- 5 years+37.17%
- Max+302.94%
See every congressional and insider trade on the ICE price chart
Quiver Premium charts ICE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 156.58 | 158.08 | 152.95 | 154.31 | 154.31 | 2,506,333 |
| Sep 24, 2026 | 156.74 | 157.20 | 154.87 | 156.93 | 156.93 | 2,683,549 |
| Sep 23, 2026 | 152.29 | 157.77 | 151.42 | 156.35 | 156.35 | 3,042,109 |
| Sep 22, 2026 | 155.92 | 155.92 | 152.50 | 152.93 | 152.93 | 2,701,999 |
| Sep 21, 2026 | 156.22 | 157.22 | 154.26 | 155.37 | 155.37 | 2,986,929 |
| Sep 18, 2026 | 152.47 | 156.04 | 152.08 | 155.47 | 155.47 | 4,302,573 |
| Sep 17, 2026 | 154.30 | 154.30 | 152.61 | 153.30 | 153.30 | 3,099,064 |
| Sep 16, 2026$0.52 dividend | 155.79 | 156.57 | 152.30 | 154.10 | 154.10 | 2,896,719 |
| Sep 15, 2026 | 156.63 | 157.50 | 155.50 | 156.90 | 156.90 | 2,191,659 |
| Sep 14, 2026 | 159.84 | 160.53 | 156.96 | 157.75 | 157.75 | 2,315,325 |
| Sep 11, 2026 | 157.47 | 158.31 | 154.95 | 157.40 | 157.40 | 2,486,912 |
| Sep 10, 2026 | 156.53 | 157.75 | 155.28 | 155.81 | 155.81 | 3,299,025 |
| Sep 9, 2026 | 157.50 | 158.00 | 155.87 | 156.50 | 156.50 | 3,006,295 |
| Sep 8, 2026 | 160.00 | 160.63 | 157.59 | 157.76 | 157.76 | 5,726,122 |
| Sep 4, 2026 | 162.14 | 162.56 | 161.05 | 161.26 | 161.26 | 3,184,241 |
| Sep 3, 2026 | 159.51 | 164.66 | 159.03 | 164.59 | 164.59 | 4,677,061 |
| Sep 2, 2026 | 158.87 | 159.98 | 156.94 | 157.85 | 157.85 | 3,192,990 |
| Sep 1, 2026 | 160.59 | 161.29 | 157.97 | 159.60 | 159.60 | 2,696,934 |
| Aug 31, 2026 | 161.51 | 162.65 | 157.76 | 160.70 | 160.70 | 4,121,770 |
| Aug 28, 2026 | 162.41 | 162.96 | 161.36 | 162.33 | 162.33 | 3,000,989 |
| Aug 27, 2026 | 161.85 | 163.39 | 160.94 | 161.24 | 161.24 | 3,120,409 |
| Aug 26, 2026 | 161.16 | 163.30 | 160.97 | 161.92 | 161.92 | 1,998,960 |
| Aug 25, 2026 | 161.48 | 162.96 | 159.84 | 161.78 | 161.78 | 2,119,813 |
| Aug 24, 2026 | 161.53 | 163.03 | 160.59 | 162.99 | 162.99 | 3,641,856 |
| Aug 21, 2026 | 160.00 | 162.08 | 159.54 | 161.25 | 161.25 | 3,665,486 |
| Aug 20, 2026 | 156.43 | 160.50 | 156.21 | 158.61 | 158.61 | 4,522,310 |
| Aug 19, 2026 | 156.30 | 159.64 | 155.00 | 157.24 | 157.24 | 3,757,185 |
| Aug 18, 2026 | 156.32 | 158.16 | 154.94 | 156.18 | 156.18 | 3,619,760 |
| Aug 17, 2026 | 154.02 | 156.12 | 154.00 | 154.31 | 154.31 | 2,639,606 |
| Aug 14, 2026 | 155.24 | 155.46 | 153.26 | 154.73 | 154.73 | 1,634,000 |
| Aug 13, 2026 | 151.82 | 155.42 | 151.22 | 155.24 | 155.24 | 2,363,957 |
| Aug 12, 2026 | 150.77 | 151.90 | 149.42 | 151.33 | 151.33 | 2,037,544 |
| Aug 11, 2026 | 150.14 | 151.66 | 149.54 | 151.25 | 151.25 | 5,117,051 |
| Aug 10, 2026 | 150.19 | 152.40 | 149.75 | 150.54 | 150.54 | 2,687,204 |
| Aug 7, 2026 | 150.00 | 153.32 | 149.91 | 150.30 | 150.30 | 3,132,153 |
| Aug 6, 2026 | 150.67 | 151.74 | 147.47 | 149.75 | 149.75 | 5,233,191 |
| Aug 5, 2026 | 150.00 | 150.61 | 147.58 | 149.84 | 149.84 | 4,533,428 |
| Aug 4, 2026 | 150.04 | 151.44 | 147.68 | 149.20 | 149.20 | 3,819,580 |
| Aug 3, 2026 | 154.37 | 154.55 | 150.62 | 151.80 | 151.80 | 5,682,434 |
| Jul 31, 2026 | 155.02 | 155.69 | 151.58 | 152.48 | 152.48 | 5,667,782 |
| Jul 30, 2026 | 155.03 | 158.55 | 151.06 | 156.27 | 156.27 | 7,991,837 |
| Jul 29, 2026 | 152.19 | 155.29 | 151.53 | 154.28 | 154.28 | 4,437,014 |
| Jul 28, 2026 | 148.53 | 153.21 | 148.10 | 152.72 | 152.72 | 6,964,277 |
| Jul 27, 2026 | 146.75 | 148.73 | 144.89 | 148.73 | 148.73 | 4,314,341 |
| Jul 24, 2026 | 143.73 | 146.11 | 142.78 | 145.79 | 145.79 | 3,614,755 |
| Jul 23, 2026 | 142.05 | 143.87 | 141.68 | 143.21 | 143.21 | 3,261,446 |
| Jul 22, 2026 | 140.50 | 143.49 | 139.96 | 142.53 | 142.53 | 3,541,875 |
| Jul 21, 2026 | 139.41 | 140.85 | 138.39 | 138.67 | 138.67 | 2,284,499 |
| Jul 20, 2026 | 138.38 | 142.15 | 137.76 | 141.57 | 141.57 | 3,995,374 |
| Jul 17, 2026 | 142.50 | 144.54 | 139.08 | 139.65 | 139.65 | 3,152,520 |
| Jul 16, 2026 | 141.00 | 142.40 | 139.21 | 141.76 | 141.76 | 2,806,132 |
| Jul 15, 2026 | 139.00 | 141.50 | 138.25 | 139.84 | 139.84 | 3,157,952 |
| Jul 14, 2026 | 135.84 | 138.93 | 135.48 | 137.61 | 137.61 | 3,802,077 |
| Jul 13, 2026 | 136.00 | 138.24 | 135.58 | 137.67 | 137.67 | 3,061,841 |
| Jul 10, 2026 | 136.25 | 136.49 | 134.17 | 135.26 | 135.26 | 3,013,716 |
| Jul 9, 2026 | 134.88 | 135.29 | 131.52 | 135.11 | 135.11 | 5,106,904 |
| Jul 8, 2026 | 135.64 | 138.53 | 134.95 | 137.17 | 137.17 | 4,791,636 |
| Jul 7, 2026 | 134.60 | 138.14 | 134.60 | 136.45 | 136.45 | 4,311,141 |
| Jul 6, 2026 | 133.70 | 135.50 | 131.66 | 134.91 | 134.91 | 7,583,718 |
| Jul 2, 2026 | 129.50 | 133.01 | 128.43 | 132.99 | 132.99 | 4,604,188 |
| Jul 1, 2026 | 124.06 | 128.70 | 123.61 | 126.73 | 126.73 | 5,893,586 |
| Jun 30, 2026 | 122.30 | 124.55 | 121.80 | 123.11 | 123.11 | 7,116,636 |
| Jun 29, 2026 | 126.00 | 126.39 | 121.79 | 122.91 | 122.91 | 6,593,872 |
| Jun 26, 2026 | 126.33 | 127.86 | 123.74 | 123.86 | 123.86 | 5,996,639 |
| Jun 25, 2026 | 130.06 | 130.20 | 124.33 | 124.49 | 124.49 | 6,538,324 |
| Jun 24, 2026 | 133.00 | 133.27 | 129.89 | 130.02 | 130.02 | 3,748,857 |
| Jun 23, 2026 | 133.60 | 133.85 | 132.07 | 133.00 | 133.00 | 4,574,954 |
| Jun 22, 2026 | 132.67 | 134.34 | 129.82 | 131.34 | 131.34 | 5,650,236 |
| Jun 18, 2026 | 136.19 | 136.78 | 132.84 | 133.88 | 133.88 | 6,109,547 |
| Jun 17, 2026 | 139.84 | 140.78 | 133.73 | 134.59 | 134.59 | 6,811,338 |
| Jun 16, 2026 | 141.05 | 142.00 | 137.46 | 141.28 | 141.28 | 4,736,068 |
| Jun 15, 2026$0.52 dividend | 140.01 | 142.22 | 139.69 | 140.10 | 140.10 | 3,519,464 |
| Jun 12, 2026 | 139.46 | 140.79 | 137.76 | 140.53 | 140.01 | 3,172,188 |
| Jun 11, 2026 | 140.20 | 141.47 | 138.74 | 138.98 | 138.47 | 3,079,528 |
| Jun 10, 2026 | 141.94 | 142.47 | 140.05 | 140.34 | 139.82 | 3,296,534 |
| Jun 9, 2026 | 138.50 | 142.47 | 137.90 | 141.56 | 141.04 | 5,706,876 |
| Jun 8, 2026 | 141.00 | 141.00 | 138.40 | 139.05 | 138.54 | 6,302,228 |
| Jun 5, 2026 | 142.60 | 143.22 | 139.00 | 141.50 | 140.98 | 5,650,080 |
| Jun 4, 2026 | 141.74 | 144.49 | 141.14 | 142.06 | 141.53 | 4,707,927 |
| Jun 3, 2026 | 141.99 | 142.00 | 136.90 | 138.45 | 137.94 | 5,910,015 |
| Jun 2, 2026 | 145.27 | 145.39 | 136.67 | 142.38 | 141.85 | 9,903,896 |
| Jun 1, 2026 | 148.01 | 148.88 | 143.01 | 144.96 | 144.42 | 5,434,600 |
| May 29, 2026 | 147.80 | 150.05 | 147.10 | 147.85 | 147.30 | 8,078,398 |
| May 28, 2026 | 149.03 | 150.45 | 147.89 | 148.30 | 147.75 | 3,994,823 |
| May 27, 2026 | 149.86 | 150.55 | 148.11 | 149.71 | 149.16 | 3,525,890 |
| May 26, 2026 | 152.56 | 152.81 | 149.97 | 150.64 | 150.08 | 2,955,816 |
| May 22, 2026 | 151.28 | 153.72 | 151.16 | 152.97 | 152.40 | 2,827,798 |
| May 21, 2026 | 150.37 | 151.84 | 149.67 | 151.49 | 150.93 | 4,175,051 |
| May 20, 2026 | 153.22 | 153.74 | 151.51 | 151.69 | 151.13 | 3,770,385 |
| May 19, 2026 | 156.64 | 157.39 | 154.08 | 154.11 | 153.54 | 3,486,387 |
| May 18, 2026 | 154.33 | 157.18 | 153.64 | 155.99 | 155.41 | 3,265,428 |
| May 15, 2026 | 156.37 | 157.00 | 154.03 | 154.36 | 153.79 | 2,191,156 |
| May 14, 2026 | 155.82 | 156.00 | 154.01 | 155.72 | 155.14 | 1,989,724 |
| May 13, 2026 | 154.77 | 155.62 | 152.67 | 154.80 | 154.23 | 2,097,929 |
| May 12, 2026 | 158.11 | 158.90 | 155.34 | 155.81 | 155.23 | 2,810,740 |
| May 11, 2026 | 155.06 | 157.86 | 154.05 | 157.82 | 157.24 | 2,886,850 |
| May 8, 2026 | 156.08 | 156.97 | 153.59 | 155.82 | 155.24 | 2,953,022 |
| May 7, 2026 | 152.42 | 156.35 | 152.35 | 156.11 | 155.53 | 3,549,724 |
| May 6, 2026 | 155.27 | 155.85 | 153.30 | 153.40 | 152.83 | 3,104,516 |
| May 5, 2026 | 157.01 | 157.41 | 153.45 | 155.28 | 154.71 | 4,650,641 |
| May 4, 2026 | 154.30 | 158.58 | 154.30 | 156.44 | 155.86 | 3,988,076 |
| May 1, 2026 | 159.06 | 161.00 | 154.74 | 154.75 | 154.18 | 3,222,608 |
| Apr 30, 2026 | 155.06 | 161.34 | 152.50 | 158.09 | 157.50 | 5,847,499 |
| Apr 29, 2026 | 155.00 | 156.45 | 153.96 | 156.19 | 155.61 | 2,794,948 |
| Apr 28, 2026 | 158.90 | 159.69 | 156.05 | 156.30 | 155.72 | 2,772,006 |
| Apr 27, 2026 | 159.42 | 159.44 | 156.87 | 156.95 | 156.37 | 2,956,939 |
| Apr 24, 2026 | 156.40 | 158.94 | 155.83 | 158.45 | 157.86 | 2,975,330 |
| Apr 23, 2026 | 158.16 | 159.25 | 155.31 | 157.48 | 156.90 | 2,593,840 |
| Apr 22, 2026 | 159.59 | 160.29 | 158.06 | 158.82 | 158.23 | 2,239,023 |
| Apr 21, 2026 | 160.90 | 161.93 | 158.29 | 158.63 | 158.04 | 3,103,773 |
| Apr 20, 2026 | 161.41 | 163.00 | 160.30 | 160.61 | 160.02 | 2,752,581 |
| Apr 17, 2026 | 164.00 | 164.33 | 159.84 | 161.24 | 160.64 | 4,881,744 |
| Apr 16, 2026 | 165.07 | 165.89 | 162.90 | 163.75 | 163.14 | 2,847,551 |
| Apr 15, 2026 | 163.19 | 165.79 | 162.33 | 165.07 | 164.46 | 2,001,812 |
| Apr 14, 2026 | 163.46 | 164.16 | 161.51 | 162.04 | 161.44 | 2,684,555 |
| Apr 13, 2026 | 160.47 | 164.61 | 160.47 | 164.31 | 163.70 | 1,871,745 |
| Apr 10, 2026 | 161.07 | 162.60 | 157.78 | 160.60 | 160.01 | 2,754,519 |
| Apr 9, 2026 | 167.53 | 167.75 | 161.66 | 161.97 | 161.37 | 3,434,426 |
| Apr 8, 2026 | 165.42 | 168.19 | 163.80 | 167.79 | 167.17 | 2,509,923 |
| Apr 7, 2026 | 166.73 | 167.78 | 165.98 | 166.30 | 165.69 | 2,568,672 |
| Apr 6, 2026 | 163.27 | 167.00 | 163.27 | 166.39 | 165.78 | 2,348,303 |
| Apr 2, 2026 | 158.13 | 163.65 | 158.04 | 162.98 | 162.38 | 4,308,492 |
| Apr 1, 2026 | 156.77 | 158.50 | 155.24 | 158.08 | 157.50 | 2,789,282 |
| Mar 31, 2026 | 158.09 | 158.94 | 155.91 | 157.28 | 156.70 | 3,754,899 |
| Mar 30, 2026 | 154.19 | 157.25 | 153.90 | 156.94 | 156.36 | 2,928,527 |
| Mar 27, 2026 | 155.69 | 156.49 | 152.38 | 152.67 | 152.10 | 2,702,187 |
| Mar 26, 2026 | 156.17 | 157.38 | 155.53 | 155.96 | 155.38 | 3,031,469 |
| Mar 25, 2026 | 156.66 | 158.04 | 153.58 | 156.83 | 156.25 | 4,118,835 |
| Mar 24, 2026 | 156.51 | 157.03 | 153.98 | 155.82 | 155.24 | 3,106,567 |
| Mar 23, 2026 | 159.28 | 159.76 | 156.53 | 157.17 | 156.59 | 3,290,659 |
| Mar 20, 2026 | 159.11 | 159.39 | 157.70 | 158.43 | 157.84 | 4,516,083 |
| Mar 19, 2026 | 156.94 | 159.17 | 155.96 | 158.50 | 157.91 | 3,286,715 |
| Mar 18, 2026 | 159.16 | 159.96 | 156.89 | 157.16 | 156.58 | 2,938,098 |
| Mar 17, 2026$0.52 dividend | 161.25 | 162.87 | 160.16 | 160.82 | 160.22 | 2,095,602 |
| Mar 16, 2026 | 160.83 | 161.54 | 159.87 | 161.49 | 160.37 | 3,066,881 |
| Mar 13, 2026 | 159.87 | 160.60 | 157.88 | 159.20 | 158.10 | 2,483,697 |
| Mar 12, 2026 | 157.86 | 159.77 | 156.97 | 158.61 | 157.51 | 3,585,888 |
| Mar 11, 2026 | 159.42 | 159.91 | 153.64 | 157.02 | 155.94 | 4,585,539 |
| Mar 10, 2026 | 164.86 | 164.86 | 158.85 | 160.17 | 159.06 | 3,398,107 |
| Mar 9, 2026 | 164.96 | 166.35 | 162.50 | 165.80 | 164.65 | 3,458,722 |
| Mar 6, 2026 | 164.05 | 167.30 | 162.58 | 166.19 | 165.04 | 4,552,903 |
| Mar 5, 2026 | 164.67 | 167.15 | 163.01 | 164.00 | 162.87 | 4,120,056 |
| Mar 4, 2026 | 163.47 | 166.53 | 161.81 | 166.29 | 165.14 | 2,840,396 |
| Mar 3, 2026 | 163.37 | 166.78 | 163.03 | 164.78 | 163.64 | 4,186,545 |
| Mar 2, 2026 | 165.26 | 168.00 | 163.99 | 164.78 | 163.64 | 4,452,477 |
| Feb 27, 2026 | 161.83 | 165.75 | 161.00 | 164.13 | 163.00 | 4,347,016 |
| Feb 26, 2026 | 161.47 | 163.23 | 160.82 | 162.89 | 161.76 | 3,209,654 |
| Feb 25, 2026 | 156.07 | 160.85 | 155.43 | 160.33 | 159.22 | 6,195,363 |
| Feb 24, 2026 | 153.54 | 156.82 | 153.54 | 155.36 | 154.29 | 3,114,381 |
| Feb 23, 2026 | 153.38 | 154.89 | 151.77 | 154.10 | 153.03 | 3,639,631 |
| Feb 20, 2026 | 154.27 | 155.41 | 152.39 | 154.01 | 152.95 | 3,370,560 |
| Feb 19, 2026 | 154.00 | 155.94 | 152.40 | 154.11 | 153.04 | 3,727,924 |
| Feb 18, 2026 | 154.77 | 155.93 | 153.67 | 155.19 | 154.12 | 3,086,468 |
| Feb 17, 2026 | 152.77 | 154.53 | 149.37 | 153.44 | 152.38 | 5,868,897 |
| Feb 13, 2026 | 151.30 | 153.36 | 150.97 | 152.28 | 151.23 | 4,166,455 |
| Feb 12, 2026 | 151.64 | 152.13 | 144.18 | 149.83 | 148.79 | 11,830,705 |
| Feb 11, 2026 | 164.38 | 164.99 | 151.04 | 151.99 | 150.94 | 9,096,897 |
| Feb 10, 2026 | 164.50 | 168.21 | 163.57 | 164.81 | 163.67 | 4,870,353 |
| Feb 9, 2026 | 168.46 | 170.87 | 168.27 | 169.48 | 168.31 | 3,332,250 |
| Feb 6, 2026 | 169.85 | 173.86 | 166.81 | 169.00 | 167.83 | 3,539,793 |
| Feb 5, 2026 | 168.68 | 174.31 | 166.01 | 168.29 | 167.13 | 5,663,751 |
| Feb 4, 2026 | 161.59 | 165.48 | 159.83 | 164.85 | 163.71 | 6,603,864 |
| Feb 3, 2026 | 170.58 | 171.20 | 158.83 | 163.07 | 161.94 | 9,070,538 |
| Feb 2, 2026 | 174.00 | 175.39 | 171.17 | 173.18 | 171.98 | 3,467,347 |
| Jan 30, 2026 | 174.24 | 175.05 | 171.21 | 173.78 | 172.58 | 3,306,115 |
| Jan 29, 2026 | 173.04 | 176.05 | 173.04 | 175.10 | 173.89 | 3,193,183 |
| Jan 28, 2026 | 172.52 | 173.75 | 171.35 | 172.44 | 171.25 | 3,209,527 |
| Jan 27, 2026 | 174.56 | 175.38 | 172.85 | 173.28 | 172.08 | 2,866,943 |
| Jan 26, 2026 | 173.19 | 175.38 | 172.96 | 175.10 | 173.89 | 2,615,972 |
| Jan 23, 2026 | 174.13 | 174.43 | 172.65 | 172.93 | 171.74 | 2,697,896 |
| Jan 22, 2026 | 171.97 | 174.82 | 171.75 | 174.35 | 173.15 | 2,967,915 |
| Jan 21, 2026 | 171.46 | 173.26 | 171.32 | 171.90 | 170.71 | 2,597,773 |
| Jan 20, 2026 | 171.00 | 174.29 | 169.42 | 170.95 | 169.77 | 3,771,060 |
| Jan 16, 2026 | 173.21 | 175.36 | 171.86 | 173.98 | 172.78 | 4,415,775 |
| Jan 15, 2026 | 173.78 | 174.38 | 171.21 | 173.28 | 172.08 | 4,660,126 |
| Jan 14, 2026 | 166.44 | 173.05 | 165.91 | 172.94 | 171.75 | 5,261,835 |
| Jan 13, 2026 | 166.25 | 166.75 | 163.60 | 166.69 | 165.54 | 2,968,745 |
| Jan 12, 2026 | 166.68 | 169.64 | 165.71 | 166.25 | 165.10 | 4,244,717 |
| Jan 9, 2026 | 162.54 | 166.08 | 162.10 | 165.98 | 164.83 | 3,310,591 |
| Jan 8, 2026 | 161.35 | 164.29 | 161.24 | 161.98 | 160.86 | 2,852,409 |
| Jan 7, 2026 | 165.99 | 166.85 | 161.91 | 161.92 | 160.80 | 2,545,002 |
| Jan 6, 2026 | 165.94 | 166.99 | 165.17 | 166.01 | 164.86 | 2,605,136 |
| Jan 5, 2026 | 159.48 | 166.40 | 159.21 | 165.62 | 164.48 | 3,370,247 |
| Jan 2, 2026 | 161.34 | 161.54 | 159.59 | 159.99 | 158.88 | 2,068,680 |
| Dec 31, 2025 | 162.81 | 163.77 | 161.92 | 161.96 | 160.84 | 1,342,674 |
| Dec 30, 2025 | 163.51 | 163.97 | 163.00 | 163.16 | 162.03 | 1,142,476 |
| Dec 29, 2025 | 163.62 | 164.42 | 162.79 | 163.98 | 162.85 | 1,582,271 |
| Dec 26, 2025 | 162.45 | 163.55 | 162.19 | 163.52 | 162.39 | 1,045,099 |
| Dec 24, 2025 | 161.94 | 163.20 | 161.78 | 162.63 | 161.51 | 761,782 |
| Dec 23, 2025 | 161.26 | 162.59 | 161.18 | 161.95 | 160.83 | 1,997,668 |
| Dec 22, 2025 | 160.15 | 162.18 | 159.67 | 161.45 | 160.34 | 2,152,139 |
| Dec 19, 2025 | 159.97 | 161.05 | 159.66 | 160.30 | 159.19 | 5,747,915 |
| Dec 18, 2025 | 161.25 | 162.29 | 160.02 | 160.07 | 158.96 | 2,639,294 |
| Dec 17, 2025 | 159.63 | 161.78 | 159.59 | 160.86 | 159.75 | 3,563,707 |
| Dec 16, 2025$0.48 dividend | 161.50 | 162.00 | 159.92 | 160.05 | 158.94 | 4,221,977 |
| Dec 15, 2025 | 163.45 | 163.45 | 160.59 | 161.40 | 159.81 | 3,206,860 |
| Dec 12, 2025 | 163.20 | 164.37 | 162.73 | 163.21 | 161.60 | 2,700,477 |
| Dec 11, 2025 | 161.15 | 163.46 | 161.00 | 163.10 | 161.49 | 3,855,960 |
| Dec 10, 2025 | 157.82 | 161.36 | 157.51 | 160.38 | 158.80 | 4,524,787 |
| Dec 9, 2025 | 157.59 | 159.33 | 157.40 | 158.01 | 156.45 | 3,558,485 |
| Dec 8, 2025 | 157.83 | 157.85 | 155.75 | 157.03 | 155.48 | 5,387,583 |
| Dec 5, 2025 | 158.63 | 159.20 | 157.31 | 157.82 | 156.26 | 3,852,146 |
| Dec 4, 2025 | 157.19 | 159.31 | 156.76 | 159.11 | 157.54 | 3,804,590 |
| Dec 3, 2025 | 156.32 | 157.73 | 155.98 | 156.85 | 155.30 | 2,848,730 |
| Dec 2, 2025 | 156.85 | 157.63 | 155.10 | 155.36 | 153.82 | 4,802,068 |
| Dec 1, 2025 | 156.50 | 157.50 | 155.95 | 156.94 | 155.39 | 2,834,084 |
| Nov 28, 2025 | 157.00 | 158.37 | 156.72 | 157.30 | 155.75 | 1,323,709 |
| Nov 26, 2025 | 155.84 | 157.02 | 155.43 | 156.29 | 154.75 | 2,286,826 |
| Nov 25, 2025 | 154.05 | 156.26 | 153.41 | 155.96 | 154.42 | 2,274,818 |
| Nov 24, 2025 | 154.04 | 154.28 | 152.22 | 152.90 | 151.39 | 4,135,742 |
| Nov 21, 2025 | 153.03 | 155.35 | 152.36 | 154.43 | 152.90 | 4,777,826 |
| Nov 20, 2025 | 153.65 | 154.68 | 151.13 | 151.66 | 150.16 | 4,304,474 |
| Nov 19, 2025 | 152.52 | 153.69 | 151.98 | 153.65 | 152.13 | 4,433,010 |
| Nov 18, 2025 | 150.67 | 154.01 | 149.85 | 152.78 | 151.27 | 5,190,996 |
| Nov 17, 2025 | 151.83 | 152.85 | 149.89 | 150.33 | 148.84 | 2,737,280 |
| Nov 14, 2025 | 153.68 | 153.68 | 150.97 | 152.07 | 150.57 | 2,554,267 |
| Nov 13, 2025 | 153.40 | 154.23 | 152.52 | 152.70 | 151.19 | 3,484,938 |
| Nov 12, 2025 | 152.07 | 154.17 | 151.70 | 154.05 | 152.53 | 3,032,072 |
| Nov 11, 2025 | 150.29 | 152.14 | 150.14 | 151.99 | 150.49 | 2,854,579 |
| Nov 10, 2025 | 148.66 | 149.65 | 147.53 | 149.50 | 148.02 | 3,231,238 |
| Nov 7, 2025 | 147.13 | 149.09 | 146.94 | 149.00 | 147.53 | 3,487,077 |
| Nov 6, 2025 | 145.76 | 148.06 | 145.74 | 147.52 | 146.06 | 3,497,605 |
| Nov 5, 2025 | 147.51 | 150.00 | 146.21 | 146.21 | 144.77 | 3,981,075 |
| Nov 4, 2025 | 146.47 | 147.26 | 145.51 | 146.98 | 145.53 | 3,135,820 |
| Nov 3, 2025 | 145.49 | 146.21 | 143.17 | 145.59 | 144.15 | 4,428,304 |
| Oct 31, 2025 | 148.31 | 149.00 | 145.01 | 146.29 | 144.84 | 7,069,759 |
| Oct 30, 2025 | 146.55 | 152.22 | 146.05 | 148.52 | 147.05 | 6,950,494 |
| Oct 29, 2025 | 155.76 | 156.13 | 150.00 | 150.62 | 149.13 | 7,586,498 |
| Oct 28, 2025 | 159.55 | 160.11 | 157.18 | 157.27 | 155.72 | 3,322,445 |
| Oct 27, 2025 | 158.26 | 160.20 | 158.00 | 159.84 | 158.26 | 4,078,376 |
| Oct 24, 2025 | 158.24 | 158.67 | 157.58 | 157.65 | 156.09 | 4,185,872 |
| Oct 23, 2025 | 158.00 | 158.44 | 155.84 | 157.45 | 155.90 | 5,803,227 |
| Oct 22, 2025 | 156.48 | 157.40 | 155.55 | 156.95 | 155.40 | 4,676,506 |
| Oct 21, 2025 | 155.07 | 157.36 | 155.01 | 156.79 | 155.24 | 3,559,990 |
| Oct 20, 2025 | 153.95 | 155.42 | 153.26 | 155.29 | 153.76 | 2,884,425 |
| Oct 17, 2025 | 153.77 | 154.02 | 152.73 | 153.60 | 152.08 | 4,090,341 |
| Oct 16, 2025 | 157.52 | 157.52 | 153.12 | 153.36 | 151.84 | 5,576,439 |
| Oct 15, 2025 | 158.19 | 158.84 | 155.90 | 157.46 | 155.91 | 4,174,246 |
| Oct 14, 2025 | 159.17 | 160.50 | 157.93 | 158.27 | 156.71 | 2,849,122 |
| Oct 13, 2025 | 157.46 | 159.34 | 157.34 | 158.75 | 157.18 | 3,074,604 |
| Oct 10, 2025 | 159.62 | 159.75 | 157.43 | 157.50 | 155.94 | 4,175,384 |
| Oct 9, 2025 | 160.96 | 160.96 | 158.26 | 159.30 | 157.73 | 3,839,000 |
| Oct 8, 2025 | 162.69 | 162.69 | 156.44 | 159.37 | 157.80 | 5,054,430 |
| Oct 7, 2025 | 161.47 | 162.83 | 159.17 | 161.98 | 160.38 | 5,758,335 |
| Oct 6, 2025 | 162.07 | 162.67 | 158.23 | 159.06 | 157.49 | 3,908,217 |
| Oct 3, 2025 | 160.74 | 162.95 | 160.25 | 162.62 | 161.01 | 2,910,807 |
| Oct 2, 2025 | 162.05 | 162.50 | 160.70 | 160.98 | 159.39 | 3,335,875 |
| Oct 1, 2025 | 167.21 | 167.21 | 162.32 | 162.64 | 161.03 | 4,121,601 |
| Sep 30, 2025 | 167.89 | 169.20 | 167.55 | 168.48 | 166.82 | 2,801,350 |
| Sep 29, 2025 | 168.25 | 168.84 | 166.83 | 167.99 | 166.33 | 2,661,032 |
| Sep 26, 2025 | 168.03 | 169.05 | 167.54 | 167.73 | 166.07 | 2,571,621 |
| Sep 25, 2025 | 167.06 | 167.82 | 165.44 | 167.28 | 165.63 | 2,977,419 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Intercontinental Exchange Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at ICE, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|