ICLR
Icon Plc
stockNASDAQ
At CloseOct 29, 2026 3:59:59 PM EDT
215.65USD+0.696%(+1.49)1,794,831
Pre-marketOct 29, 2026 9:28:30 AM EDT
212.02USD-0.999%(-2.14)
After-hoursOct 29, 2026 4:59:30 PM EDT
217.00USD+0.626%(+1.35)
ICLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 211.69 | 219.04 | 207.60 | 215.65 | +0.696% | 1,794,831 | 0.000% |
| 2026-10-28 | 199.19 | 214.94 | 195.80 | 214.16 | +17.040% | 3,947,668 | +0.696% |
| 2026-10-27 | 182.23 | 186.99 | 181.74 | 182.98 | -0.435% | 890,732 | +17.854% |
| 2026-10-26 | 182.08 | 185.59 | 179.16 | 183.78 | -0.804% | 1,066,446 | +17.341% |
| 2026-10-23 | 184.25 | 185.57 | 179.89 | 185.27 | -0.086% | 1,022,545 | +16.398% |
| 2026-10-22 | 180.09 | 190.56 | 180.09 | 185.43 | +0.097% | 1,018,520 | +16.297% |
| 2026-10-21 | 171.54 | 188.27 | 171.54 | 185.25 | +6.349% | 1,164,648 | +16.410% |
| 2026-10-20 | 169.26 | 176.72 | 168.64 | 174.19 | +3.598% | 936,270 | +23.802% |
| 2026-10-19 | 169.25 | 173.11 | 167.14 | 168.14 | -1.199% | 728,534 | +28.256% |
| 2026-10-16 | 173.58 | 176.81 | 167.94 | 170.18 | -2.826% | 667,942 | +26.719% |
| 2026-10-15 | 170.20 | 177.19 | 166.94 | 175.13 | +3.646% | 795,833 | +23.137% |
| 2026-10-14 | 163.54 | 170.32 | 163.14 | 168.97 | +2.817% | 629,664 | +27.626% |
| 2026-10-13 | 164.54 | 166.17 | 159.72 | 164.34 | -0.036% | 816,545 | +31.222% |
| 2026-10-12 | 165.14 | 169.83 | 163.90 | 164.40 | +0.140% | 869,548 | +31.174% |
| 2026-10-09 | 167.04 | 169.85 | 163.47 | 164.17 | -0.201% | 745,643 | +31.358% |
| 2026-10-08 | 161.62 | 164.95 | 159.16 | 164.50 | +0.256% | 1,026,195 | +31.094% |
| 2026-10-07 | 160.93 | 165.22 | 157.38 | 164.08 | +1.478% | 776,243 | +31.430% |
| 2026-10-06 | 169.69 | 177.67 | 161.14 | 161.69 | -3.945% | 984,008 | +33.373% |
| 2026-10-05 | 161.07 | 168.76 | 160.99 | 168.33 | +3.875% | 932,547 | +28.111% |
| 2026-10-02 | 161.85 | 163.43 | 160.41 | 162.05 | +0.124% | 676,144 | +33.076% |
| 2026-10-01 | 169.99 | 170.22 | 160.90 | 161.85 | -4.789% | 677,229 | +33.241% |
| 2026-09-30 | 167.98 | 170.40 | 165.24 | 169.99 | -0.211% | 851,064 | +26.860% |
| 2026-09-29 | 174.50 | 176.70 | 169.73 | 170.35 | -2.973% | 1,442,757 | +26.592% |
| 2026-09-28 | 171.13 | 175.87 | 169.38 | 175.57 | +1.880% | 1,342,157 | +22.829% |
| 2026-09-25 | 173.80 | 174.92 | 170.44 | 172.33 | -0.903% | 965,905 | +25.138% |
| 2026-09-24 | 163.79 | 175.00 | 163.79 | 173.90 | +6.101% | 1,619,312 | +24.008% |
| 2026-09-23 | 167.77 | 169.28 | 163.41 | 163.90 | -1.921% | 1,064,860 | +31.574% |
| 2026-09-22 | 170.55 | 172.04 | 167.11 | 167.11 | -1.439% | 1,056,012 | +29.047% |
| 2026-09-21 | 164.61 | 169.95 | 163.16 | 169.55 | +3.315% | 1,031,665 | +27.190% |
| 2026-09-18 | 169.50 | 169.50 | 162.59 | 164.11 | -3.283% | 1,122,557 | +31.406% |
| 2026-09-17 | 175.01 | 177.50 | 169.44 | 169.68 | -2.449% | 1,172,051 | +27.092% |
| 2026-09-16 | 173.51 | 175.59 | 172.09 | 173.94 | +0.864% | 818,590 | +23.980% |
| 2026-09-15 | 168.02 | 172.94 | 167.72 | 172.45 | +2.084% | 862,418 | +25.051% |
| 2026-09-14 | 171.51 | 173.40 | 167.79 | 168.93 | -0.224% | 1,325,066 | +27.656% |
| 2026-09-11 | 165.68 | 175.63 | 165.68 | 169.31 | +2.185% | 1,710,006 | +27.370% |
| 2026-09-10 | 159.27 | 166.53 | 156.70 | 165.69 | +3.874% | 1,142,389 | +30.153% |
| 2026-09-09 | 158.71 | 161.76 | 157.25 | 159.51 | +0.739% | 801,141 | +35.195% |
| 2026-09-08 | 162.30 | 162.42 | 158.04 | 158.34 | -3.949% | 949,587 | +36.194% |
| 2026-09-04 | 159.94 | 165.91 | 159.50 | 164.85 | +0.776% | 796,397 | +30.816% |
| 2026-09-03 | 159.87 | 164.35 | 159.54 | 163.58 | +2.340% | 594,050 | +31.832% |
| 2026-09-02 | 161.88 | 164.24 | 158.66 | 159.84 | -0.967% | 893,171 | +34.916% |
| 2026-09-01 | 165.24 | 165.35 | 160.01 | 161.40 | -2.176% | 604,612 | +33.612% |
| 2026-08-31 | 169.91 | 170.41 | 163.56 | 164.99 | -2.958% | 707,464 | +30.705% |
| 2026-08-28 | 169.41 | 170.42 | 165.70 | 170.02 | +0.177% | 314,631 | +26.838% |
| 2026-08-27 | 168.84 | 174.12 | 168.27 | 169.72 | +0.468% | 376,595 | +27.062% |
| 2026-08-26 | 165.88 | 169.82 | 165.44 | 168.93 | +0.012% | 414,097 | +27.656% |
| 2026-08-25 | 172.69 | 173.00 | 168.01 | 168.91 | -2.634% | 444,911 | +27.672% |
| 2026-08-24 | 170.81 | 174.44 | 168.38 | 173.48 | +0.726% | 420,718 | +24.308% |
| 2026-08-21 | 173.02 | 179.02 | 172.03 | 172.23 | -1.168% | 391,180 | +25.210% |
| 2026-08-20 | 170.17 | 180.88 | 170.17 | 174.26 | +1.029% | 516,253 | +23.748% |
| 2026-08-19 | 170.10 | 175.71 | 167.49 | 172.49 | +3.257% | 687,879 | +25.022% |
| 2026-08-18 | 170.00 | 172.95 | 166.87 | 167.05 | -1.416% | 556,625 | +29.093% |
| 2026-08-17 | 161.34 | 169.73 | 161.16 | 169.45 | +3.861% | 490,032 | +27.265% |
| 2026-08-14 | 166.65 | 167.29 | 162.42 | 163.15 | -2.585% | 323,994 | +32.179% |
| 2026-08-13 | 167.69 | 167.87 | 160.05 | 167.48 | +0.185% | 442,064 | +28.762% |
| 2026-08-12 | 165.27 | 167.74 | 161.77 | 167.17 | +0.960% | 822,285 | +29.000% |
| 2026-08-11 | 165.56 | 167.34 | 161.89 | 165.58 | -0.283% | 662,270 | +30.239% |
| 2026-08-10 | 163.80 | 167.70 | 163.80 | 166.05 | +0.936% | 516,574 | +29.871% |
| 2026-08-07 | 161.86 | 164.89 | 160.46 | 164.51 | +2.072% | 388,373 | +31.086% |
| 2026-08-06 | 162.37 | 162.65 | 159.07 | 161.17 | -1.431% | 469,348 | +33.803% |
| 2026-08-05 | 158.65 | 167.51 | 156.00 | 163.51 | +4.246% | 617,777 | +31.888% |
| 2026-08-04 | 156.71 | 157.41 | 150.85 | 156.85 | -0.985% | 1,045,211 | +37.488% |
| 2026-08-03 | 165.31 | 165.79 | 156.56 | 158.41 | -3.152% | 1,212,123 | +36.134% |
| 2026-07-31 | 165.45 | 171.74 | 162.41 | 163.56 | -1.187% | 871,917 | +31.844% |
| 2026-07-30 | 165.75 | 172.97 | 162.50 | 165.53 | -7.100% | 1,774,131 | +30.278% |
| 2026-07-29 | 180.25 | 182.54 | 175.63 | 178.18 | -1.143% | 1,571,973 | +21.029% |
| 2026-07-28 | 177.58 | 186.64 | 177.16 | 180.24 | +6.790% | 1,790,431 | +19.646% |
| 2026-07-27 | 165.55 | 169.98 | 161.29 | 168.78 | +1.822% | 778,242 | +27.770% |
| 2026-07-24 | 173.86 | 173.89 | 165.58 | 165.76 | -2.677% | 757,706 | +30.098% |
| 2026-07-23 | 175.00 | 182.97 | 169.62 | 170.32 | +1.817% | 1,281,986 | +26.615% |
| 2026-07-22 | 167.19 | 168.00 | 164.14 | 167.28 | +0.396% | 568,065 | +28.916% |
| 2026-07-21 | 163.70 | 167.64 | 162.18 | 166.62 | +0.265% | 576,116 | +29.426% |
| 2026-07-20 | 171.48 | 171.48 | 164.55 | 166.18 | -2.247% | 703,095 | +29.769% |
| 2026-07-17 | 167.00 | 172.40 | 167.00 | 170.00 | 0.000% | 579,566 | +26.853% |
| 2026-07-16 | 171.58 | 173.23 | 167.22 | 170.00 | -1.209% | 501,845 | +26.853% |
| 2026-07-15 | 169.63 | 172.26 | 167.32 | 172.08 | +2.447% | 460,338 | +25.320% |
| 2026-07-14 | 165.10 | 169.38 | 162.83 | 167.97 | +1.126% | 636,924 | +28.386% |
| 2026-07-13 | 165.75 | 168.13 | 164.32 | 166.10 | -0.966% | 401,575 | +29.831% |
| 2026-07-10 | 168.77 | 170.00 | 167.71 | 167.72 | -0.622% | 308,538 | +28.577% |
| 2026-07-09 | 166.45 | 170.40 | 164.42 | 168.77 | +1.994% | 525,263 | +27.777% |
| 2026-07-08 | 166.88 | 167.96 | 162.06 | 165.47 | -1.926% | 653,782 | +30.326% |
| 2026-07-07 | 172.03 | 172.51 | 167.55 | 168.72 | -1.299% | 665,520 | +27.815% |
| 2026-07-06 | 170.29 | 171.23 | 167.83 | 170.94 | -1.225% | 777,170 | +26.155% |
| 2026-07-02 | 177.07 | 179.29 | 170.93 | 173.06 | -1.137% | 938,189 | +24.610% |
| 2026-07-01 | 174.00 | 181.81 | 173.22 | 175.05 | +0.771% | 808,750 | +23.193% |
| 2026-06-30 | 178.29 | 181.00 | 170.85 | 173.71 | +0.416% | 1,067,785 | +24.144% |
| 2026-06-29 | 169.65 | 173.51 | 167.24 | 172.99 | +1.843% | 1,359,741 | +24.660% |
| 2026-06-26 | 158.59 | 170.51 | 158.59 | 169.86 | +5.529% | 1,443,150 | +26.957% |
| 2026-06-25 | 161.92 | 168.63 | 160.47 | 160.96 | +1.764% | 2,250,967 | +33.977% |
| 2026-06-24 | 147.79 | 162.00 | 147.71 | 158.17 | +10.864% | 2,406,491 | +36.341% |
| 2026-06-23 | 139.72 | 145.01 | 138.84 | 142.67 | +1.379% | 696,206 | +51.153% |
| 2026-06-22 | 145.77 | 148.00 | 140.14 | 140.73 | -3.610% | 918,795 | +53.237% |
| 2026-06-18 | 145.32 | 146.51 | 141.70 | 146.00 | +1.905% | 870,065 | +47.705% |
| 2026-06-17 | 143.65 | 145.09 | 140.00 | 143.27 | -0.188% | 989,822 | +50.520% |
| 2026-06-16 | 148.88 | 148.88 | 142.93 | 143.54 | -2.830% | 568,515 | +50.237% |
| 2026-06-15 | 147.20 | 148.74 | 144.84 | 147.72 | +1.053% | 598,045 | +45.986% |
| 2026-06-12 | 150.11 | 151.53 | 143.86 | 146.18 | -2.495% | 703,865 | +47.524% |
| 2026-06-11 | 144.88 | 149.97 | 143.30 | 149.92 | +3.686% | 790,292 | +43.843% |
| 2026-06-10 | 152.15 | 154.27 | 144.31 | 144.59 | -4.762% | 1,014,576 | +49.146% |
| 2026-06-09 | 152.93 | 156.20 | 150.32 | 151.82 | -0.276% | 1,220,459 | +42.043% |
| 2026-06-08 | 149.45 | 153.94 | 147.17 | 152.24 | +1.867% | 1,129,033 | +41.651% |
| 2026-06-05 | 151.78 | 153.75 | 147.97 | 149.45 | -2.192% | 1,348,942 | +44.296% |
| 2026-06-04 | 144.28 | 153.84 | 144.28 | 152.80 | +6.185% | 1,689,879 | +41.132% |
| 2026-06-03 | 136.79 | 145.92 | 135.52 | 143.90 | +4.624% | 1,380,501 | +49.861% |
| 2026-06-02 | 138.28 | 143.04 | 134.39 | 137.54 | -0.355% | 1,244,129 | +56.791% |
| 2026-06-01 | 133.70 | 138.46 | 132.36 | 138.03 | +1.440% | 1,308,108 | +56.234% |
| 2026-05-29 | 134.75 | 138.46 | 131.49 | 136.07 | -0.534% | 1,581,297 | +58.485% |
| 2026-05-28 | 117.82 | 139.69 | 116.48 | 136.80 | +15.492% | 3,417,977 | +57.639% |
| 2026-05-27 | 114.50 | 118.67 | 113.94 | 118.45 | +4.040% | 1,765,706 | +82.060% |
| 2026-05-26 | 116.78 | 116.78 | 113.10 | 113.85 | -2.509% | 996,522 | +89.416% |
| 2026-05-22 | 116.57 | 119.55 | 115.16 | 116.78 | +0.180% | 383,746 | +84.663% |
| 2026-05-21 | 113.90 | 116.80 | 112.43 | 116.57 | +1.286% | 371,709 | +84.996% |
| 2026-05-20 | 112.00 | 118.05 | 108.89 | 115.09 | +1.356% | 859,077 | +87.375% |
| 2026-05-19 | 114.38 | 116.63 | 113.38 | 113.55 | -0.202% | 967,130 | +89.916% |
| 2026-05-18 | 116.38 | 120.00 | 112.86 | 113.78 | -2.234% | 567,475 | +89.532% |
| 2026-05-15 | 117.09 | 118.70 | 115.28 | 116.38 | -0.606% | 643,447 | +85.298% |
| 2026-05-14 | 116.39 | 122.77 | 116.39 | 117.09 | -0.247% | 1,185,036 | +84.175% |
| 2026-05-13 | 121.76 | 121.76 | 115.64 | 117.38 | -3.740% | 641,129 | +83.720% |
| 2026-05-12 | 120.65 | 123.31 | 118.03 | 121.94 | +2.505% | 803,699 | +76.849% |
| 2026-05-11 | 124.14 | 124.80 | 118.79 | 118.96 | -4.442% | 824,482 | +81.279% |
| 2026-05-08 | 124.97 | 128.95 | 120.34 | 124.49 | -0.408% | 681,154 | +73.227% |
| 2026-05-07 | 125.27 | 129.73 | 122.91 | 125.00 | +0.701% | 1,121,631 | +72.520% |
| 2026-05-06 | 123.14 | 125.66 | 121.00 | 124.13 | +2.316% | 1,230,810 | +73.729% |
| 2026-05-05 | 112.00 | 122.45 | 112.00 | 121.32 | +8.350% | 1,594,532 | +77.753% |
| 2026-05-04 | 112.42 | 112.53 | 108.80 | 111.97 | -0.780% | 781,110 | +92.596% |
| 2026-05-01 | 119.66 | 120.49 | 112.12 | 112.85 | -4.631% | 1,000,929 | +91.094% |
| 2026-04-30 | 115.15 | 118.80 | 111.00 | 118.33 | +1.859% | 1,561,247 | +82.245% |
| 2026-04-29 | 116.25 | 119.43 | 110.38 | 116.17 | +13.348% | 4,097,169 | +85.633% |
| 2026-04-28 | 103.08 | 103.85 | 99.06 | 102.49 | -0.698% | 1,580,316 | +110.411% |
| 2026-04-27 | 102.42 | 103.34 | 99.37 | 103.21 | +1.018% | 3,350,235 | +108.943% |
| 2026-04-24 | 107.71 | 107.71 | 99.93 | 102.17 | -3.921% | 1,801,947 | +111.070% |
| 2026-04-23 | 107.50 | 110.10 | 104.03 | 106.34 | -7.875% | 2,320,405 | +102.793% |
| 2026-04-22 | 116.91 | 117.72 | 113.48 | 115.43 | +0.217% | 1,164,463 | +86.823% |
| 2026-04-21 | 116.47 | 118.68 | 114.10 | 115.18 | -1.656% | 1,023,873 | +87.229% |
| 2026-04-20 | 118.25 | 119.45 | 115.78 | 117.12 | -2.139% | 995,364 | +84.127% |
| 2026-04-17 | 116.98 | 121.03 | 116.41 | 119.68 | +3.547% | 1,175,807 | +80.189% |
| 2026-04-16 | 116.54 | 118.54 | 114.26 | 115.58 | -0.790% | 1,139,196 | +86.581% |
| 2026-04-15 | 113.31 | 116.65 | 112.53 | 116.50 | +3.043% | 1,356,758 | +85.107% |
| 2026-04-14 | 110.54 | 114.28 | 110.25 | 113.06 | +2.437% | 899,387 | +90.739% |
| 2026-04-13 | 106.22 | 111.09 | 105.05 | 110.37 | +3.333% | 951,129 | +95.388% |
| 2026-04-10 | 107.76 | 107.76 | 104.07 | 106.81 | +0.103% | 669,618 | +101.901% |
| 2026-04-09 | 105.12 | 106.83 | 102.53 | 106.70 | +0.150% | 692,962 | +102.109% |
| 2026-04-08 | 111.90 | 113.12 | 106.15 | 106.54 | -0.579% | 784,772 | +102.412% |
| 2026-04-07 | 109.62 | 110.73 | 106.42 | 107.16 | -2.244% | 536,851 | +101.241% |
| 2026-04-06 | 113.50 | 114.06 | 108.14 | 109.62 | -4.002% | 633,390 | +96.725% |
| 2026-04-02 | 110.06 | 115.63 | 108.58 | 114.19 | +2.486% | 661,195 | +88.852% |
| 2026-04-01 | 110.83 | 112.94 | 110.33 | 111.42 | +0.687% | 798,209 | +93.547% |
| 2026-03-31 | 105.10 | 112.00 | 103.19 | 110.66 | +5.290% | 1,190,155 | +94.876% |
| 2026-03-30 | 103.07 | 106.90 | 102.30 | 105.10 | +2.958% | 1,089,566 | +105.186% |
| 2026-03-27 | 102.70 | 103.97 | 100.94 | 102.08 | -0.970% | 1,045,777 | +111.256% |
| 2026-03-26 | 101.63 | 103.22 | 100.25 | 103.08 | +3.090% | 846,766 | +109.206% |
| 2026-03-25 | 102.40 | 104.27 | 97.11 | 99.99 | -1.274% | 557,687 | +115.672% |
| 2026-03-24 | 99.88 | 103.92 | 98.60 | 101.28 | +0.927% | 778,745 | +112.925% |
| 2026-03-23 | 101.05 | 103.42 | 99.88 | 100.35 | +0.652% | 802,780 | +114.898% |
| 2026-03-20 | 98.18 | 100.70 | 97.21 | 99.70 | +1.683% | 1,373,879 | +116.299% |
| 2026-03-19 | 96.01 | 98.77 | 95.75 | 98.05 | +0.937% | 689,040 | +119.939% |
| 2026-03-18 | 98.30 | 99.72 | 96.50 | 97.14 | -3.334% | 1,164,477 | +121.999% |
| 2026-03-17 | 98.99 | 102.33 | 98.01 | 100.49 | +2.951% | 874,124 | +114.598% |
| 2026-03-16 | 99.94 | 100.68 | 96.00 | 97.61 | -0.732% | 1,059,408 | +120.930% |
| 2026-03-13 | 98.40 | 99.40 | 97.06 | 98.33 | +0.903% | 970,245 | +119.313% |
| 2026-03-12 | 104.35 | 107.12 | 97.36 | 97.45 | -7.525% | 1,146,472 | +121.293% |
| 2026-03-11 | 107.12 | 107.98 | 104.30 | 105.38 | -1.163% | 791,939 | +104.640% |
| 2026-03-10 | 110.25 | 110.25 | 105.75 | 106.62 | -3.099% | 1,353,363 | +102.260% |
| 2026-03-09 | 105.77 | 110.41 | 104.01 | 110.03 | +2.640% | 1,051,821 | +95.992% |
| 2026-03-06 | 108.23 | 109.97 | 106.28 | 107.20 | -3.074% | 1,393,467 | +101.166% |
| 2026-03-05 | 108.43 | 113.88 | 108.43 | 110.60 | +0.363% | 1,330,117 | +94.982% |
| 2026-03-04 | 109.29 | 111.36 | 106.98 | 110.20 | +1.380% | 1,027,039 | +95.690% |
| 2026-03-03 | 105.89 | 109.58 | 103.74 | 108.70 | +0.397% | 1,225,754 | +98.390% |
| 2026-03-02 | 105.81 | 110.28 | 105.51 | 108.27 | +0.120% | 1,772,030 | +99.178% |
| 2026-02-27 | 105.94 | 108.72 | 104.12 | 108.14 | +1.894% | 1,383,291 | +99.417% |
| 2026-02-26 | 100.65 | 106.86 | 99.98 | 106.13 | +5.079% | 1,396,516 | +103.194% |
| 2026-02-25 | 104.92 | 104.92 | 99.49 | 101.00 | -2.969% | 1,137,993 | +113.515% |
| 2026-02-24 | 104.84 | 106.89 | 103.85 | 104.09 | -0.545% | 1,287,055 | +107.176% |
| 2026-02-23 | 100.68 | 105.50 | 100.03 | 104.66 | +4.975% | 2,454,569 | +106.048% |
| 2026-02-20 | 96.83 | 100.83 | 96.83 | 99.70 | +1.311% | 1,642,937 | +116.299% |
| 2026-02-19 | 94.85 | 99.52 | 92.59 | 98.41 | +1.979% | 2,217,636 | +119.134% |
| 2026-02-18 | 89.26 | 97.30 | 87.91 | 96.50 | +8.892% | 3,163,478 | +123.472% |
| 2026-02-17 | 90.48 | 94.33 | 88.38 | 88.62 | -4.710% | 5,242,865 | +143.342% |
| 2026-02-13 | 81.50 | 96.55 | 81.31 | 93.00 | +16.134% | 14,016,781 | +131.882% |
| 2026-02-12 | 79.97 | 87.00 | 66.57 | 80.08 | -39.853% | 23,557,035 | +169.293% |
| 2026-02-11 | 143.34 | 145.28 | 130.01 | 133.14 | -7.893% | 3,494,841 | +61.972% |
| 2026-02-10 | 154.40 | 154.99 | 144.01 | 144.55 | -6.482% | 1,515,213 | +49.187% |
| 2026-02-09 | 150.80 | 155.00 | 148.91 | 154.57 | +2.643% | 1,316,029 | +39.516% |
| 2026-02-06 | 145.23 | 153.15 | 144.51 | 150.59 | +3.577% | 1,775,730 | +43.203% |
| 2026-02-05 | 162.62 | 164.72 | 144.26 | 145.39 | -10.864% | 1,363,511 | +48.325% |
| 2026-02-04 | 167.67 | 168.99 | 162.87 | 163.11 | -2.859% | 1,858,472 | +32.211% |
| 2026-02-03 | 178.43 | 178.69 | 164.93 | 167.91 | -5.980% | 927,326 | +28.432% |
| 2026-02-02 | 180.25 | 180.50 | 175.07 | 178.59 | -0.921% | 1,108,139 | +20.751% |
| 2026-01-30 | 183.26 | 186.00 | 176.34 | 180.25 | -3.034% | 961,757 | +19.639% |
| 2026-01-29 | 185.03 | 186.26 | 180.03 | 185.89 | -0.231% | 555,448 | +16.009% |
| 2026-01-28 | 186.96 | 190.17 | 180.84 | 186.32 | -0.878% | 408,165 | +15.742% |
| 2026-01-27 | 186.93 | 191.00 | 186.93 | 187.97 | +0.293% | 591,551 | +14.726% |
| 2026-01-26 | 185.68 | 189.99 | 183.90 | 187.42 | +0.386% | 502,350 | +15.062% |
| 2026-01-23 | 186.83 | 189.72 | 184.75 | 186.70 | -0.021% | 515,759 | +15.506% |
| 2026-01-22 | 187.95 | 190.21 | 185.38 | 186.74 | +1.012% | 542,618 | +15.481% |
| 2026-01-21 | 176.55 | 185.44 | 175.18 | 184.87 | +4.701% | 1,186,071 | +16.650% |
| 2026-01-20 | 178.43 | 179.47 | 173.41 | 176.57 | -3.308% | 750,430 | +22.133% |
| 2026-01-16 | 181.91 | 188.00 | 181.44 | 182.61 | +0.027% | 1,397,309 | +18.093% |
| 2026-01-15 | 184.01 | 184.62 | 180.00 | 182.56 | -1.196% | 692,577 | +18.126% |
| 2026-01-14 | 184.17 | 185.99 | 183.22 | 184.77 | +0.807% | 785,086 | +16.713% |
| 2026-01-13 | 182.14 | 185.23 | 180.20 | 183.29 | +1.743% | 867,889 | +17.655% |
| 2026-01-12 | 182.98 | 183.02 | 177.47 | 180.15 | -0.678% | 886,994 | +19.706% |
| 2026-01-09 | 189.99 | 191.00 | 180.27 | 181.38 | -3.634% | 1,419,515 | +18.894% |
| 2026-01-08 | 179.07 | 190.53 | 171.99 | 188.22 | -7.244% | 3,369,257 | +14.573% |
| 2026-01-07 | 203.07 | 203.91 | 200.06 | 202.92 | +0.715% | 706,283 | +6.273% |
| 2026-01-06 | 198.22 | 202.78 | 197.38 | 201.48 | +1.974% | 1,132,224 | +7.033% |
| 2026-01-05 | 186.54 | 198.24 | 186.00 | 197.58 | +4.723% | 1,138,624 | +9.146% |
| 2026-01-02 | 183.95 | 189.53 | 182.47 | 188.67 | +3.540% | 677,638 | +14.300% |
| 2025-12-31 | 182.68 | 184.00 | 181.06 | 182.22 | -0.426% | 309,633 | +18.346% |
| 2025-12-30 | 181.74 | 183.16 | 180.48 | 183.00 | +0.351% | 377,525 | +17.842% |
| 2025-12-29 | 183.20 | 184.93 | 180.75 | 182.36 | -0.260% | 578,263 | +18.255% |
| 2025-12-26 | 183.85 | 183.91 | 180.89 | 182.84 | -0.460% | 245,571 | +17.948% |
| 2025-12-24 | 182.19 | 184.01 | 180.63 | 183.68 | +0.333% | 479,276 | +17.405% |
| 2025-12-23 | 177.98 | 183.33 | 177.31 | 183.07 | +2.194% | 693,082 | +17.796% |
| 2025-12-22 | 173.46 | 180.38 | 172.54 | 179.14 | +3.090% | 987,578 | +20.381% |
| 2025-12-19 | 177.94 | 178.75 | 172.79 | 173.77 | -2.759% | 1,411,860 | +24.101% |
| 2025-12-18 | 182.10 | 185.31 | 177.34 | 178.70 | -0.357% | 803,558 | +20.677% |
| 2025-12-17 | 182.48 | 184.29 | 179.06 | 179.34 | -1.705% | 451,364 | +20.246% |
| 2025-12-16 | 183.71 | 185.56 | 181.19 | 182.45 | -1.041% | 548,334 | +18.197% |
| 2025-12-15 | 184.94 | 189.23 | 181.89 | 184.37 | -1.184% | 1,571,130 | +16.966% |
| 2025-12-12 | 188.44 | 191.85 | 185.81 | 186.58 | -1.764% | 747,921 | +15.580% |
| 2025-12-11 | 187.22 | 190.26 | 185.69 | 189.93 | +2.190% | 778,158 | +13.542% |
| 2025-12-10 | 181.52 | 186.73 | 180.79 | 185.86 | +2.521% | 879,962 | +16.028% |
| 2025-12-09 | 182.69 | 184.20 | 178.80 | 181.29 | -0.445% | 629,615 | +18.953% |
| 2025-12-08 | 185.68 | 186.05 | 180.57 | 182.10 | -2.028% | 1,030,620 | +18.424% |
| 2025-12-05 | 186.61 | 188.99 | 180.95 | 185.87 | +0.054% | 905,324 | +16.022% |
| 2025-12-04 | 185.06 | 186.77 | 174.13 | 185.77 | -1.070% | 1,654,494 | +16.084% |
| 2025-12-03 | 181.61 | 191.15 | 181.61 | 187.78 | +2.534% | 1,031,248 | +14.842% |
| 2025-12-02 | 179.88 | 185.77 | 178.03 | 183.14 | +1.909% | 912,765 | +17.751% |
| 2025-12-01 | 183.80 | 187.56 | 177.12 | 179.71 | -2.859% | 1,340,479 | +19.999% |
| 2025-11-28 | 182.64 | 186.57 | 181.77 | 185.00 | +0.735% | 671,417 | +16.568% |
| 2025-11-26 | 175.64 | 184.09 | 173.88 | 183.65 | +5.225% | 1,628,519 | +17.424% |
| 2025-11-25 | 165.73 | 176.07 | 164.59 | 174.53 | +6.065% | 1,445,021 | +23.560% |
| 2025-11-24 | 163.11 | 165.75 | 161.75 | 164.55 | -0.006% | 799,503 | +31.054% |
| 2025-11-21 | 157.76 | 165.49 | 155.66 | 164.56 | +4.073% | 1,336,906 | +31.046% |
| 2025-11-20 | 158.74 | 162.97 | 154.20 | 158.12 | -0.434% | 1,413,791 | +36.384% |
| 2025-11-19 | 161.74 | 164.41 | 157.35 | 158.81 | -1.373% | 1,386,598 | +35.791% |
| 2025-11-18 | 155.57 | 162.00 | 154.12 | 161.02 | +2.895% | 612,880 | +33.927% |
| 2025-11-17 | 160.91 | 162.38 | 156.34 | 156.49 | -3.508% | 1,030,085 | +37.804% |
| 2025-11-14 | 163.01 | 165.47 | 158.08 | 162.18 | -0.777% | 572,120 | +32.970% |
| 2025-11-13 | 161.25 | 166.32 | 161.25 | 163.45 | +0.018% | 453,392 | +31.936% |
| 2025-11-12 | 164.57 | 167.43 | 163.27 | 163.42 | 0.000% | 566,999 | +31.961% |
| 2025-11-11 | 159.51 | 164.82 | 157.23 | 163.42 | +3.640% | 806,086 | +31.961% |
| 2025-11-10 | 158.03 | 159.76 | 156.05 | 157.68 | -0.917% | 907,914 | +36.764% |
| 2025-11-07 | 159.76 | 159.76 | 155.00 | 159.14 | -0.538% | 627,735 | +35.510% |
| 2025-11-06 | 163.72 | 168.28 | 159.77 | 160.00 | -2.260% | 570,265 | +34.781% |
| 2025-11-05 | 161.75 | 165.04 | 158.55 | 163.70 | +0.454% | 507,072 | +31.735% |
| 2025-11-04 | 166.89 | 168.67 | 162.82 | 162.96 | -3.454% | 654,128 | +32.333% |
| 2025-11-03 | 169.19 | 170.95 | 166.19 | 168.79 | -1.763% | 745,860 | +27.762% |
| 2025-10-31 | 163.42 | 172.99 | 163.42 | 171.82 | +3.925% | 975,037 | +25.509% |
| 2025-10-30 | 164.72 | 166.35 | 162.36 | 165.33 | -0.374% | 898,471 | +30.436% |
| 2025-10-29 | 175.55 | 177.51 | 165.10 | 165.95 | -6.628% | 1,283,669 | +29.949% |
| 2025-10-28 | 180.61 | 180.72 | 174.54 | 177.73 | -2.362% | 1,019,490 | +21.336% |
| 2025-10-27 | 178.11 | 184.57 | 175.13 | 182.03 | +2.201% | 905,751 | +18.469% |
| 2025-10-24 | 179.22 | 179.83 | 173.94 | 178.11 | -1.050% | 1,165,433 | +21.077% |
| 2025-10-23 | 189.00 | 193.00 | 173.38 | 180.00 | -6.542% | 2,237,354 | +19.806% |
| 2025-10-22 | 194.74 | 197.92 | 189.00 | 192.60 | -0.342% | 1,844,845 | +11.968% |
| 2025-10-21 | 187.68 | 198.30 | 184.24 | 193.26 | +2.552% | 1,496,348 | +11.585% |
| 2025-10-20 | 187.45 | 190.36 | 185.50 | 188.45 | +1.832% | 1,028,700 | +14.434% |
| 2025-10-17 | 188.00 | 189.58 | 182.33 | 185.06 | -1.804% | 777,993 | +16.530% |
| 2025-10-16 | 187.64 | 193.21 | 186.48 | 188.46 | +0.325% | 1,020,929 | +14.427% |
| 2025-10-15 | 185.64 | 188.55 | 184.09 | 187.85 | +1.044% | 642,609 | +14.799% |
| 2025-10-14 | 184.72 | 187.36 | 180.47 | 185.91 | -0.075% | 727,221 | +15.997% |
| 2025-10-13 | 183.56 | 188.18 | 182.29 | 186.05 | +1.395% | 805,035 | +15.910% |
| 2025-10-10 | 188.12 | 188.79 | 181.09 | 183.49 | -2.248% | 540,781 | +17.527% |
| 2025-10-09 | 186.13 | 189.41 | 185.58 | 187.71 | +0.660% | 484,846 | +14.885% |
| 2025-10-08 | 186.41 | 188.36 | 183.71 | 186.48 | -0.091% | 1,169,939 | +15.642% |
| 2025-10-07 | 190.43 | 192.74 | 185.80 | 186.65 | -1.985% | 640,406 | +15.537% |
| 2025-10-06 | 194.19 | 194.40 | 190.20 | 190.43 | -1.785% | 653,862 | +13.244% |
| 2025-10-03 | 192.00 | 197.05 | 192.00 | 193.89 | +0.482% | 756,989 | +11.223% |
| 2025-10-02 | 190.26 | 193.74 | 188.29 | 192.96 | +0.338% | 1,072,491 | +11.759% |
| 2025-10-01 | 174.70 | 192.58 | 174.70 | 192.31 | +9.891% | 1,797,479 | +12.137% |
| 2025-09-30 | 163.06 | 175.13 | 162.27 | 175.00 | +7.073% | 1,423,059 | +23.229% |
| 2025-09-29 | 165.34 | 165.36 | 162.03 | 163.44 | -0.214% | 615,352 | +31.944% |
| 2025-09-26 | 163.13 | 164.65 | 161.64 | 163.79 | +0.775% | 593,279 | +31.662% |
| 2025-09-25 | 167.40 | 167.40 | 162.41 | 162.53 | -2.961% | 1,092,224 | +32.683% |
| 2025-09-24 | 170.31 | 171.91 | 166.93 | 167.49 | -1.696% | 716,511 | +28.754% |
| 2025-09-23 | 170.83 | 173.01 | 169.40 | 170.38 | -0.246% | 518,589 | +26.570% |
| 2025-09-22 | 173.82 | 173.89 | 169.77 | 170.80 | -1.839% | 767,566 | +26.259% |
| 2025-09-19 | 182.03 | 183.46 | 173.19 | 174.00 | -3.026% | 1,804,750 | +23.937% |
| 2025-09-18 | 175.27 | 179.51 | 174.62 | 179.43 | +2.409% | 580,652 | +20.186% |
| 2025-09-17 | 172.79 | 178.17 | 172.79 | 175.21 | +1.201% | 895,051 | +23.081% |
| 2025-09-16 | 171.58 | 175.52 | 170.87 | 173.13 | +1.566% | 1,333,943 | +24.560% |
| 2025-09-15 | 176.69 | 177.00 | 170.35 | 170.46 | -2.594% | 1,080,719 | +26.511% |
| 2025-09-12 | 172.46 | 176.06 | 170.27 | 175.00 | -0.063% | 1,597,382 | +23.229% |
| 2025-09-11 | 166.72 | 175.38 | 166.40 | 175.11 | +5.845% | 1,410,450 | +23.151% |
| 2025-09-10 | 169.22 | 169.93 | 164.00 | 165.44 | -2.072% | 1,468,735 | +30.349% |
| 2025-09-09 | 171.08 | 175.42 | 168.61 | 168.94 | -4.988% | 1,155,429 | +27.649% |
| 2025-09-08 | 172.83 | 180.07 | 172.83 | 177.81 | +1.675% | 1,168,833 | +21.281% |
| 2025-09-05 | 177.30 | 180.95 | 174.03 | 174.88 | -0.839% | 1,260,191 | +23.313% |
| 2025-09-04 | 165.86 | 177.35 | 161.01 | 176.36 | -2.028% | 2,066,745 | +22.278% |
| 2025-09-03 | 182.05 | 182.67 | 178.28 | 180.01 | +1.220% | 1,064,765 | +19.799% |
| 2025-09-02 | 176.65 | 178.49 | 172.90 | 177.84 | -0.056% | 829,267 | +21.261% |
| 2025-08-29 | 175.45 | 179.44 | 173.34 | 177.94 | +1.651% | 552,339 | +21.193% |
| 2025-08-28 | 174.18 | 175.19 | 172.36 | 175.05 | +0.603% | 534,559 | +23.193% |
| 2025-08-27 | 171.86 | 174.73 | 169.99 | 174.00 | +1.304% | 709,563 | +23.937% |
| 2025-08-26 | 172.20 | 173.03 | 170.26 | 171.76 | +0.006% | 361,628 | +25.553% |
| 2025-08-25 | 175.85 | 176.26 | 171.04 | 171.75 | -2.320% | 739,344 | +25.560% |
| 2025-08-22 | 175.87 | 181.51 | 175.00 | 175.83 | +0.074% | 1,166,426 | +22.647% |
| 2025-08-21 | 177.01 | 177.99 | 174.47 | 175.70 | -2.524% | 1,205,341 | +22.738% |
| 2025-08-20 | 179.04 | 181.51 | 177.76 | 180.25 | +0.340% | 987,561 | +19.639% |
| 2025-08-19 | 178.08 | 180.67 | 177.37 | 179.64 | +0.605% | 901,739 | +20.046% |
| 2025-08-18 | 176.58 | 178.93 | 175.36 | 178.56 | +1.547% | 867,373 | +20.772% |
| 2025-08-15 | 175.97 | 177.99 | 174.13 | 175.84 | +0.274% | 892,297 | +22.640% |
| 2025-08-14 | 174.37 | 176.76 | 173.77 | 175.36 | -0.528% | 1,057,440 | +22.976% |
| 2025-08-13 | 170.36 | 176.81 | 169.10 | 176.29 | +4.264% | 1,444,155 | +22.327% |
| 2025-08-12 | 159.63 | 170.16 | 159.51 | 169.08 | +5.867% | 1,274,364 | +27.543% |
| 2025-08-11 | 158.95 | 160.89 | 157.59 | 159.71 | +0.802% | 899,906 | +35.026% |
| 2025-08-08 | 157.15 | 159.16 | 154.97 | 158.44 | +0.374% | 871,147 | +36.108% |
| 2025-08-07 | 156.81 | 159.76 | 155.37 | 157.85 | +1.564% | 1,205,634 | +36.617% |
| 2025-08-06 | 164.72 | 164.72 | 154.69 | 155.42 | -6.362% | 1,096,932 | +38.753% |
| 2025-08-05 | 165.00 | 168.16 | 163.76 | 165.98 | +0.716% | 1,132,888 | +29.925% |
| 2025-08-04 | 165.30 | 166.91 | 163.79 | 164.80 | -0.985% | 706,820 | +30.856% |
| 2025-08-01 | 167.63 | 169.00 | 162.99 | 166.44 | -1.625% | 1,131,166 | +29.566% |
| 2025-07-31 | 180.05 | 181.59 | 168.57 | 169.19 | -6.782% | 1,615,819 | +27.460% |
| 2025-07-30 | 185.38 | 186.37 | 179.25 | 181.50 | -2.003% | 2,560,287 | +18.815% |
| 2025-07-29 | 186.54 | 189.29 | 182.13 | 185.21 | -2.346% | 1,550,528 | +16.435% |
| 2025-07-28 | 188.57 | 190.56 | 185.54 | 189.66 | +1.417% | 1,002,450 | +13.703% |
| 2025-07-25 | 193.41 | 194.00 | 183.84 | 187.01 | -4.102% | 1,598,530 | +15.315% |
| 2025-07-24 | 202.04 | 211.00 | 190.28 | 195.01 | +16.153% | 4,523,747 | +10.584% |
| 2025-07-23 | 166.04 | 170.73 | 161.96 | 167.89 | +3.957% | 2,868,803 | +28.447% |
| 2025-07-22 | 150.00 | 161.72 | 150.00 | 161.50 | +15.663% | 4,126,044 | +33.529% |
| 2025-07-21 | 143.54 | 143.54 | 139.15 | 139.63 | -2.724% | 2,201,658 | +54.444% |
| 2025-07-18 | 148.10 | 148.73 | 142.47 | 143.54 | -2.274% | 1,599,322 | +50.237% |
| 2025-07-17 | 143.05 | 147.66 | 142.16 | 146.88 | +1.972% | 1,757,330 | +46.821% |
| 2025-07-16 | 146.70 | 148.83 | 142.69 | 144.04 | -1.058% | 1,134,114 | +49.715% |
| 2025-07-15 | 150.92 | 153.62 | 145.47 | 145.58 | -2.635% | 1,254,092 | +48.132% |
| 2025-07-14 | 148.88 | 150.94 | 148.45 | 149.52 | -0.664% | 1,240,587 | +44.228% |
| 2025-07-11 | 148.98 | 151.29 | 148.03 | 150.52 | -1.019% | 1,009,181 | +43.270% |
| 2025-07-10 | 150.79 | 155.90 | 149.88 | 152.07 | +1.023% | 1,513,867 | +41.810% |
| 2025-07-09 | 152.85 | 155.38 | 148.59 | 150.53 | -0.693% | 865,630 | +43.260% |
| 2025-07-08 | 148.12 | 153.06 | 148.12 | 151.58 | +2.703% | 1,080,399 | +42.268% |
| 2025-07-07 | 150.24 | 150.24 | 146.56 | 147.59 | -1.672% | 1,141,579 | +46.114% |
| 2025-07-03 | 152.23 | 154.05 | 149.57 | 150.10 | -0.477% | 486,301 | +43.671% |
| 2025-07-02 | 147.28 | 151.39 | 146.35 | 150.82 | +1.303% | 656,189 | +42.985% |
| 2025-07-01 | 144.87 | 155.25 | 144.29 | 148.88 | +2.358% | 1,208,633 | +44.848% |
| 2025-06-30 | 144.78 | 146.34 | 142.89 | 145.45 | +0.616% | 1,167,893 | +48.264% |
| 2025-06-27 | 147.29 | 147.75 | 143.91 | 144.56 | -1.492% | 1,213,002 | +49.177% |
| 2025-06-26 | 147.61 | 148.39 | 145.02 | 146.75 | +0.576% | 1,160,152 | +46.951% |
| 2025-06-25 | 149.68 | 149.68 | 144.56 | 145.91 | -1.771% | 1,538,941 | +47.797% |
| 2025-06-24 | 149.10 | 149.66 | 145.75 | 148.54 | +0.842% | 927,597 | +45.180% |
| 2025-06-23 | 145.75 | 149.49 | 145.48 | 147.30 | +0.560% | 1,823,958 | +46.402% |
| 2025-06-20 | 144.46 | 147.50 | 143.59 | 146.48 | +2.020% | 1,647,044 | +47.221% |
| 2025-06-18 | 141.49 | 145.52 | 140.20 | 143.58 | +1.212% | 1,131,606 | +50.195% |
| 2025-06-17 | 144.81 | 146.79 | 140.59 | 141.86 | -3.523% | 1,189,134 | +52.016% |
| 2025-06-16 | 145.94 | 147.26 | 142.79 | 147.04 | +0.947% | 955,087 | +46.661% |
| 2025-06-13 | 143.95 | 146.99 | 143.95 | 145.66 | -0.972% | 1,284,588 | +48.050% |
| 2025-06-12 | 144.42 | 148.31 | 142.64 | 147.09 | +1.065% | 908,452 | +46.611% |
| 2025-06-11 | 145.67 | 150.00 | 144.52 | 145.54 | +0.560% | 1,619,337 | +48.172% |
| 2025-06-10 | 141.10 | 146.16 | 140.96 | 144.73 | +3.593% | 1,011,513 | +49.002% |
| 2025-06-09 | 140.67 | 141.00 | 138.59 | 139.71 | +0.431% | 1,083,111 | +54.355% |
| 2025-06-06 | 135.24 | 139.72 | 135.01 | 139.11 | +3.182% | 980,388 | +55.021% |
| 2025-06-05 | 139.62 | 140.17 | 134.82 | 134.82 | -3.431% | 1,262,824 | +59.954% |
| 2025-06-04 | 134.41 | 142.99 | 134.15 | 139.61 | +4.374% | 2,069,096 | +54.466% |
| 2025-06-03 | 128.76 | 133.76 | 126.14 | 133.76 | +3.770% | 936,106 | +61.222% |
| 2025-06-02 | 130.14 | 130.79 | 128.16 | 128.90 | -1.059% | 641,905 | +67.300% |
| 2025-05-30 | 131.19 | 131.47 | 127.96 | 130.28 | -0.603% | 917,381 | +65.528% |
| 2025-05-29 | 131.94 | 132.96 | 129.95 | 131.07 | +0.176% | 1,251,081 | +64.530% |
| 2025-05-28 | 131.52 | 132.43 | 130.40 | 130.84 | -0.411% | 874,219 | +64.820% |
| 2025-05-27 | 129.00 | 133.07 | 129.00 | 131.38 | +2.649% | 1,784,890 | +64.142% |
| 2025-05-23 | 125.10 | 128.48 | 125.10 | 127.99 | +0.787% | 883,279 | +68.490% |
| 2025-05-22 | 127.00 | 127.60 | 125.35 | 126.99 | +0.292% | 823,362 | +69.817% |
| 2025-05-21 | 130.96 | 132.34 | 126.40 | 126.62 | -4.134% | 1,492,980 | +70.313% |
| 2025-05-20 | 131.81 | 134.44 | 130.09 | 132.08 | +1.017% | 1,890,152 | +63.272% |
| 2025-05-19 | 128.03 | 131.72 | 127.51 | 130.75 | -0.669% | 1,487,104 | +64.933% |
| 2025-05-16 | 131.72 | 133.62 | 129.25 | 131.63 | +0.742% | 870,257 | +63.830% |
| 2025-05-15 | 131.41 | 132.78 | 129.26 | 130.66 | -1.187% | 1,530,316 | +65.047% |
| 2025-05-14 | 141.21 | 141.21 | 131.64 | 132.23 | -5.879% | 1,368,710 | +63.087% |
| 2025-05-13 | 140.00 | 140.87 | 136.96 | 140.49 | +0.193% | 2,580,103 | +53.498% |
| 2025-05-12 | 137.23 | 142.58 | 136.00 | 140.22 | 0.000% | 1,723,922 | +53.794% |