ES(ES)
ES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $69.36 | $69.36 | $68.15 | $69.25 | 1.65M |
| 4/16/2026 | $68.71 | $69.44 | $68.42 | $69.18 | 1.48M |
| 4/15/2026 | $68.59 | $69.22 | $68.10 | $68.77 | 1.92M |
| 4/14/2026 | $68.63 | $69.15 | $68.03 | $69.01 | 1.50M |
| 4/13/2026 | $69.81 | $69.99 | $68.07 | $68.68 | 1.91M |
| 4/10/2026 | $70.58 | $70.82 | $69.74 | $69.97 | 2.24M |
| 4/9/2026 | $69.76 | $71.19 | $69.76 | $70.57 | 2.61M |
| 4/8/2026 | $69.25 | $70.36 | $68.98 | $69.95 | 2.43M |
| 4/7/2026 | $69.36 | $69.79 | $69.23 | $69.49 | 1.35M |
| 4/6/2026 | $69.19 | $70.09 | $68.99 | $69.44 | 1.35M |
| 4/2/2026 | $69.87 | $69.90 | $69.10 | $69.47 | 2.52M |
| 4/1/2026 | $68.52 | $69.75 | $68.00 | $69.65 | 2.47M |
| 3/31/2026 | $68.81 | $69.32 | $68.06 | $69.28 | 3.06M |
| 3/30/2026 | $68.58 | $69.74 | $68.10 | $68.41 | 3.03M |
| 3/27/2026 | $67.58 | $68.13 | $67.05 | $67.59 | 2.46M |
| 3/26/2026 | $67.00 | $68.55 | $66.97 | $67.96 | 2.02M |
| 3/25/2026 | $68.47 | $68.95 | $66.97 | $67.04 | 3.50M |
| 3/24/2026 | $67.00 | $68.10 | $66.76 | $67.47 | 2.69M |
| 3/23/2026 | $67.52 | $68.33 | $66.76 | $67.65 | 2.90M |
| 3/20/2026 | $68.90 | $69.67 | $66.32 | $66.67 | 7.24M |
| 3/19/2026 | $72.74 | $73.04 | $69.43 | $69.62 | 4.63M |
| 3/18/2026 | $72.20 | $73.26 | $71.85 | $72.74 | 3.03M |
| 3/17/2026 | $73.67 | $73.88 | $72.26 | $72.44 | 2.28M |
| 3/16/2026 | $73.44 | $73.84 | $72.13 | $73.20 | 2.70M |
| 3/13/2026 | $74.27 | $74.27 | $72.91 | $73.10 | 2.25M |
| 3/12/2026 | $73.98 | $74.57 | $73.10 | $73.21 | 2.00M |
| 3/11/2026 | $74.01 | $74.15 | $73.20 | $73.94 | 1.43M |
| 3/10/2026 | $73.52 | $74.08 | $72.90 | $73.61 | 2.04M |
| 3/9/2026 | $74.50 | $74.97 | $72.73 | $73.85 | 2.59M |
| 3/6/2026 | $73.51 | $74.77 | $73.05 | $74.44 | 1.94M |
| 3/5/2026 | $73.79 | $74.08 | $72.99 | $73.87 | 2.17M |
| 3/4/2026 | $74.73 | $75.51 | $73.97 | $75.32 | 2.34M |
| 3/3/2026 | $73.50 | $75.26 | $72.33 | $74.73 | 2.08M |
| 3/2/2026 | $76.21 | $76.21 | $74.25 | $74.42 | 2.46M |
| 2/27/2026 | $75.17 | $76.41 | $75.02 | $76.21 | 3.17M |
| 2/26/2026 | $75.08 | $75.43 | $74.72 | $75.05 | 1.77M |
| 2/25/2026 | $74.89 | $75.09 | $73.22 | $74.91 | 3.19M |
| 2/24/2026 | $74.83 | $75.28 | $73.96 | $75.13 | 2.34M |
| 2/23/2026 | $73.37 | $74.98 | $73.37 | $74.87 | 2.46M |
| 2/20/2026 | $73.84 | $74.28 | $73.10 | $73.56 | 4.76M |
| 2/19/2026 | $71.71 | $74.15 | $71.71 | $73.67 | 2.64M |
| 2/18/2026 | $73.20 | $73.51 | $71.59 | $71.72 | 2.26M |
| 2/17/2026 | $75.00 | $75.00 | $72.25 | $73.03 | 4.11M |
| 2/13/2026 | $71.40 | $74.13 | $70.59 | $73.36 | 4.28M |
| 2/12/2026 | $70.30 | $71.56 | $70.03 | $70.32 | 2.81M |
| 2/11/2026 | $69.10 | $70.25 | $68.22 | $70.22 | 2.74M |
| 2/10/2026 | $67.40 | $69.69 | $67.40 | $69.30 | 2.32M |
| 2/9/2026 | $67.74 | $67.77 | $66.60 | $67.63 | 2.61M |
| 2/6/2026 | $68.56 | $68.97 | $67.12 | $67.36 | 3.04M |
| 2/5/2026 | $68.56 | $69.16 | $67.55 | $67.73 | 2.55M |
| 2/4/2026 | $69.10 | $69.39 | $68.07 | $68.24 | 3.33M |
| 2/3/2026 | $67.84 | $69.46 | $67.84 | $68.54 | 3.14M |
| 2/2/2026 | $69.11 | $69.44 | $67.75 | $67.91 | 3.16M |
| 1/30/2026 | $68.79 | $69.25 | $68.15 | $69.13 | 3.32M |
| 1/29/2026 | $70.16 | $70.83 | $68.69 | $68.92 | 2.97M |
| 1/28/2026 | $71.00 | $71.38 | $69.74 | $69.90 | 3.14M |
| 1/27/2026 | $70.18 | $70.86 | $69.88 | $70.63 | 1.93M |
| 1/26/2026 | $69.59 | $71.07 | $69.59 | $70.33 | 1.59M |
| 1/23/2026 | $70.42 | $70.52 | $68.88 | $69.58 | 2.44M |
| 1/22/2026 | $71.27 | $71.57 | $70.28 | $70.45 | 1.48M |
| 1/21/2026 | $71.32 | $71.60 | $70.55 | $71.38 | 2.02M |
| 1/20/2026 | $69.53 | $70.84 | $69.28 | $70.79 | 2.58M |