ES(ES)
ES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $74.68 | $75.49 | $73.78 | $74.05 | 1.65M |
| 7/17/2026 | $75.83 | $76.22 | $74.33 | $74.62 | 2.76M |
| 7/16/2026 | $73.79 | $75.13 | $73.64 | $75.04 | 1.30M |
| 7/15/2026 | $74.53 | $74.93 | $73.58 | $73.79 | 2.23M |
| 7/14/2026 | $75.41 | $76.00 | $74.44 | $74.64 | 1.61M |
| 7/13/2026 | $74.91 | $76.19 | $74.66 | $74.86 | 2.51M |
| 7/10/2026 | $74.01 | $74.87 | $74.00 | $74.82 | 1.45M |
| 7/9/2026 | $73.88 | $74.69 | $73.73 | $73.93 | 2.02M |
| 7/8/2026 | $74.66 | $74.76 | $73.69 | $73.80 | 1.72M |
| 7/7/2026 | $74.05 | $75.63 | $74.01 | $74.75 | 2.12M |
| 7/6/2026 | $74.40 | $74.44 | $72.80 | $73.23 | 2.37M |
| 7/2/2026 | $73.31 | $74.63 | $72.94 | $74.44 | 2.34M |
| 7/1/2026 | $72.39 | $73.12 | $71.90 | $72.20 | 2.79M |
| 6/30/2026 | $73.33 | $73.40 | $72.23 | $72.27 | 2.48M |
| 6/29/2026 | $73.40 | $73.78 | $73.06 | $73.77 | 2.93M |
| 6/26/2026 | $72.28 | $73.49 | $72.19 | $73.48 | 3.88M |
| 6/25/2026 | $71.91 | $72.74 | $71.49 | $72.08 | 1.93M |
| 6/24/2026 | $71.23 | $71.73 | $70.46 | $71.71 | 3.20M |
| 6/23/2026 | $70.24 | $71.29 | $69.87 | $71.03 | 3.50M |
| 6/22/2026 | $69.30 | $70.32 | $69.11 | $70.12 | 2.35M |
| 6/18/2026 | $69.67 | $70.18 | $68.92 | $69.59 | 6.08M |
| 6/17/2026 | $69.41 | $70.11 | $68.67 | $69.05 | 2.50M |
| 6/16/2026 | $69.49 | $70.80 | $69.49 | $69.79 | 2.00M |
| 6/15/2026 | $68.68 | $69.91 | $68.43 | $69.26 | 2.46M |
| 6/12/2026 | $67.83 | $68.82 | $67.33 | $68.69 | 3.25M |
| 6/11/2026 | $69.16 | $69.97 | $68.38 | $68.43 | 3.68M |
| 6/10/2026 | $69.84 | $70.01 | $68.57 | $69.18 | 4.05M |
| 6/9/2026 | $68.45 | $69.82 | $68.02 | $69.41 | 3.03M |
| 6/8/2026 | $70.44 | $70.62 | $67.76 | $68.09 | 2.82M |
| 6/5/2026 | $70.02 | $71.46 | $69.90 | $70.60 | 3.11M |
| 6/4/2026 | $68.76 | $69.94 | $68.39 | $69.88 | 2.64M |
| 6/3/2026 | $68.32 | $69.43 | $68.10 | $68.18 | 3.49M |
| 6/2/2026 | $66.88 | $68.72 | $66.88 | $68.51 | 2.34M |
| 6/1/2026 | $67.54 | $68.05 | $66.60 | $66.61 | 2.30M |
| 5/29/2026 | $69.19 | $69.30 | $68.05 | $68.27 | 6.12M |
| 5/28/2026 | $69.44 | $70.39 | $69.04 | $69.09 | 2.77M |
| 5/27/2026 | $69.48 | $70.18 | $69.20 | $69.62 | 2.11M |
| 5/26/2026 | $70.50 | $70.50 | $69.46 | $69.70 | 2.50M |
| 5/22/2026 | $69.99 | $70.31 | $69.30 | $70.00 | 2.58M |
| 5/21/2026 | $69.09 | $70.16 | $68.73 | $69.63 | 2.49M |
| 5/20/2026 | $69.25 | $69.49 | $68.76 | $69.05 | 1.88M |
| 5/19/2026 | $67.85 | $69.16 | $67.49 | $68.81 | 2.22M |
| 5/18/2026 | $67.02 | $68.12 | $67.00 | $68.08 | 1.99M |
| 5/15/2026 | $68.49 | $68.49 | $66.83 | $67.17 | 2.49M |
| 5/14/2026 | $68.55 | $69.00 | $68.15 | $68.81 | 1.68M |
| 5/13/2026 | $68.12 | $68.64 | $67.73 | $68.25 | 1.97M |
| 5/12/2026 | $67.25 | $68.94 | $66.84 | $68.73 | 2.88M |
| 5/11/2026 | $67.19 | $68.10 | $67.10 | $67.24 | 2.73M |
| 5/8/2026 | $67.74 | $68.19 | $66.33 | $66.51 | 3.62M |
| 5/7/2026 | $67.69 | $67.96 | $66.47 | $67.04 | 3.67M |
| 5/6/2026 | $68.71 | $69.28 | $68.36 | $68.52 | 1.97M |
| 5/5/2026 | $69.59 | $69.94 | $68.87 | $68.90 | 2.00M |
| 5/4/2026 | $70.60 | $70.95 | $68.83 | $69.44 | 1.80M |
| 5/1/2026 | $70.70 | $71.76 | $70.17 | $71.07 | 2.15M |
| 4/30/2026 | $69.02 | $71.10 | $68.90 | $70.70 | 4.70M |
| 4/29/2026 | $68.05 | $68.76 | $67.68 | $68.72 | 1.88M |
| 4/28/2026 | $69.25 | $69.34 | $68.43 | $68.58 | 1.62M |
| 4/27/2026 | $68.81 | $69.22 | $68.28 | $68.72 | 1.44M |
| 4/24/2026 | $68.93 | $69.20 | $68.11 | $68.64 | 1.66M |
| 4/23/2026 | $67.59 | $68.85 | $67.58 | $68.77 | 1.43M |
| 4/22/2026 | $67.49 | $68.13 | $66.82 | $67.05 | 1.45M |