Dark

MKTX
MarketAxess Holdings Inc.
stock NASDAQ

At Close

Aug 17, 2026 3:59:59 PM EDT

162.60USD+0.018%(+0.03)1,206,000

154.48Bid 170.81Ask 16.33Spread

Pre-market

Aug 14, 2026 8:31:30 AM EDT

162.63USD+0.035%(+0.06)0

After-hours

Aug 17, 2026 4:02:30 PM EDT

162.50USD-0.062%(-0.10)698

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	162.6500	162.69000	162.520000	162.6000	+0.018%	1,206,000	0.000%
2026-08-14	162.6800	162.70000	162.560000	162.5700	-0.018%	1,196,495	+0.018%
2026-08-13	162.6000	162.71000	162.570000	162.6000	0.000%	1,066,765	0.000%
2026-08-12	162.5600	162.68000	162.520000	162.6000	+0.043%	1,154,984	0.000%
2026-08-11	162.5500	162.67000	162.500000	162.5300	+0.018%	980,196	+0.043%
2026-08-10	162.6000	162.71000	162.480000	162.5000	-0.018%	999,688	+0.062%
2026-08-07	162.6500	162.75500	162.435000	162.5300	-0.055%	805,741	+0.043%
2026-08-06	162.5000	162.71000	162.410000	162.6200	+0.129%	916,056	-0.012%
2026-08-05	162.4400	162.55500	162.310000	162.4100	+0.037%	1,420,696	+0.117%
2026-08-04	162.3500	162.47500	162.200000	162.3500	+0.043%	1,097,149	+0.154%
2026-08-03	162.4900	162.74000	162.210000	162.2800	-0.012%	1,603,447	+0.197%
2026-07-31	162.7400	162.96000	162.000000	162.3000	-0.283%	5,188,774	+0.185%
2026-07-30	163.1500	163.94000	162.300000	162.7600	+29.452%	9,443,548	-0.098%
2026-07-29	121.8800	126.16000	121.540000	125.7300	+3.015%	645,960	+29.325%
2026-07-28	118.5300	122.30500	118.530000	122.0500	+3.459%	446,450	+33.224%
2026-07-27	117.4800	118.35000	116.250000	117.9700	+1.097%	454,882	+37.832%
2026-07-24	114.3400	116.80000	113.460000	116.6900	+2.082%	440,245	+39.344%
2026-07-23	113.7600	114.88500	112.900000	114.3100	+1.204%	490,788	+42.245%
2026-07-22	113.9900	115.55000	112.630000	112.9500	+0.606%	463,193	+43.958%
2026-07-21	113.0500	115.10000	111.900000	112.2700	-2.306%	461,848	+44.829%
2026-07-20	113.0200	115.05000	112.040000	114.9200	+0.984%	355,285	+41.490%
2026-07-17	116.4500	118.04000	112.940000	113.8000	-1.472%	355,224	+42.882%
2026-07-16	116.7300	116.73000	114.050000	115.5000	-0.112%	445,888	+40.779%
2026-07-15	114.8800	117.36000	114.270000	115.6300	+0.662%	405,272	+40.621%
2026-07-14	113.9200	115.38000	112.424967	114.8700	-0.433%	445,274	+41.551%
2026-07-13	116.2400	116.40000	113.600000	115.3700	+1.326%	413,030	+40.938%
2026-07-10	115.1200	116.32000	113.330000	113.8600	-0.105%	517,179	+42.807%
2026-07-09	114.2000	115.76500	112.240000	113.9800	-2.698%	752,387	+42.657%
2026-07-08	116.5600	119.87000	115.780000	117.1400	-1.231%	475,741	+38.808%
2026-07-07	117.7300	120.02000	115.180000	118.6000	+1.855%	720,865	+37.099%
2026-07-06	115.9900	116.97000	113.460000	116.4400	-0.077%	753,445	+39.643%
2026-07-02	116.1300	117.79000	113.670000	116.5300	+1.782%	672,703	+39.535%
2026-07-01	115.3300	117.37000	113.780000	114.4900	+0.881%	586,757	+42.021%
2026-06-30	108.7800	114.55500	108.760000	113.4900	+3.238%	668,200	+43.273%
2026-06-29	114.2800	114.81000	108.800000	109.9300	-2.319%	709,194	+47.912%
2026-06-26	110.0800	113.28410	110.080000	112.5400	+3.163%	1,049,668	+44.482%
2026-06-25	112.8300	114.08000	108.750000	109.0900	-3.852%	693,909	+49.051%
2026-06-24	118.0500	119.67000	113.290000	113.4600	-3.986%	671,987	+43.310%
2026-06-23	119.3200	120.37000	116.660000	118.1700	+0.897%	620,004	+37.598%
2026-06-22	119.8400	120.40000	116.760000	117.1200	-2.668%	1,131,947	+38.832%
2026-06-18	121.3800	122.97000	119.440000	120.3300	+0.359%	1,239,562	+35.128%
2026-06-17	123.0700	124.76500	119.105000	119.9000	-3.934%	1,315,565	+35.613%
2026-06-16	122.1900	125.21000	120.310000	124.8100	+3.149%	831,008	+30.278%
2026-06-15	120.7200	123.89000	120.030000	121.0000	+0.091%	688,756	+34.380%
2026-06-12	118.7100	121.11000	117.310000	120.8900	+3.920%	682,443	+34.502%
2026-06-11	114.8500	116.78000	113.620000	116.3300	+0.189%	807,577	+39.775%
2026-06-10	116.0300	117.79000	114.660000	116.1100	-0.343%	674,157	+40.040%
2026-06-09	115.0000	118.74000	114.715000	116.5100	+0.293%	930,709	+39.559%
2026-06-08	115.8500	117.12500	113.290000	116.1700	-0.650%	987,913	+39.967%
2026-06-05	120.9200	122.27000	115.550000	116.9300	-3.059%	1,108,203	+39.058%
2026-06-04	125.0400	126.00000	119.860000	120.6200	-1.919%	908,603	+34.804%
2026-06-03	123.0500	124.58500	120.890000	122.9800	-0.162%	756,248	+32.217%
2026-06-02	129.0000	129.66500	122.515000	123.1800	-4.726%	846,506	+32.002%
2026-06-01	130.2400	131.57000	128.940000	129.2900	-0.577%	691,364	+25.764%
2026-05-29	131.2400	131.29000	129.550000	130.0400	-1.148%	695,336	+25.038%
2026-05-28	131.0000	132.74100	130.375000	131.5500	+0.466%	705,033	+23.603%
2026-05-27	130.1400	133.00000	130.140000	130.9400	-0.221%	528,616	+24.179%
2026-05-26	135.5400	136.06000	130.960000	131.2300	-4.302%	697,011	+23.905%
2026-05-22	135.0800	137.26000	135.000000	137.1300	+0.646%	815,626	+18.574%
2026-05-21	137.0300	137.52000	135.220000	136.2500	-1.110%	678,744	+19.339%
2026-05-20	139.8800	140.31500	137.590000	137.7800	-2.883%	530,166	+18.014%
2026-05-19	142.5400	145.37500	140.420000	141.8700	+0.539%	614,822	+14.612%
2026-05-18	138.8800	142.74000	138.535000	141.1100	+1.921%	787,887	+15.229%
2026-05-15	141.7700	142.93000	138.440000	138.4500	-1.466%	542,361	+17.443%
2026-05-14	139.7700	142.05000	138.040000	140.5100	+0.883%	420,853	+15.721%
2026-05-13	140.4000	140.40000	137.270000	139.2800	-1.478%	549,850	+16.743%
2026-05-12	145.4100	145.47000	141.190000	141.3700	-2.644%	617,296	+15.017%
2026-05-11	146.9900	148.52000	144.310000	145.2100	-1.573%	694,180	+11.976%
2026-05-08	150.9600	151.88500	145.950000	147.5300	-3.360%	573,415	+10.215%
2026-05-07	152.7600	154.40650	146.000000	152.6600	+2.567%	1,052,911	+6.511%
2026-05-06	150.4700	152.12000	148.470000	148.8400	-1.619%	561,456	+9.245%
2026-05-05	153.9200	154.01000	148.525000	151.2900	-2.324%	647,128	+7.476%
2026-05-04	152.0000	156.74000	151.800000	154.8900	+1.321%	373,244	+4.978%
2026-05-01	158.2700	158.77000	152.760000	152.8700	-2.748%	667,769	+6.365%
2026-04-30	158.9900	160.17990	156.410000	157.1900	-2.227%	537,983	+3.442%
2026-04-29	157.1700	161.54000	155.340000	160.7700	+1.439%	629,096	+1.138%
2026-04-28	162.0400	162.77500	157.765000	158.4900	-1.024%	379,956	+2.593%
2026-04-27	163.1900	164.56000	159.890000	160.1300	-1.875%	392,086	+1.542%
2026-04-24	163.3300	163.46000	159.030000	163.1900	-0.257%	426,474	-0.362%
2026-04-23	162.0200	164.10000	159.725000	163.6100	+0.615%	416,179	-0.617%
2026-04-22	164.1300	164.36000	161.710000	162.6100	-1.062%	307,298	-0.006%
2026-04-21	164.9600	165.28000	163.280000	164.3550	-0.367%	272,658	-1.068%
2026-04-20	168.3300	169.29000	163.160000	164.9600	-2.391%	532,640	-1.431%
2026-04-17	172.8200	173.70000	168.350000	169.0000	-2.594%	643,678	-3.787%
2026-04-16	171.9900	173.55000	170.965000	173.5000	+1.207%	295,276	-6.282%
2026-04-15	172.3200	172.87500	170.630000	171.4300	+0.234%	286,987	-5.151%
2026-04-14	174.2900	174.44500	170.350000	171.0300	-2.022%	422,238	-4.929%
2026-04-13	170.9800	175.00000	170.980000	174.5600	+1.524%	324,594	-6.852%
2026-04-10	171.9600	174.79000	170.760000	171.9400	-0.480%	252,693	-5.432%
2026-04-09	176.0900	176.38500	172.530000	172.7700	-2.307%	411,048	-5.886%
2026-04-08	173.4800	178.08000	171.750000	176.8500	+0.620%	469,944	-8.058%
2026-04-07	175.5400	180.59000	172.000000	175.7600	+0.348%	628,029	-7.487%
2026-04-06	172.5800	175.74000	170.545000	175.1500	+2.152%	386,182	-7.165%
2026-04-02	166.2500	171.80000	165.835000	171.4600	+3.526%	301,290	-5.167%
2026-04-01	164.9800	166.70000	163.330000	165.6200	+0.388%	505,496	-1.823%
2026-03-31	166.2000	166.28000	163.620000	164.9800	+0.127%	402,670	-1.443%
2026-03-30	165.1700	166.13500	163.630000	164.7700	+0.396%	314,669	-1.317%
2026-03-27	165.4800	167.70000	163.180000	164.1200	-1.560%	324,311	-0.926%
2026-03-26	164.9400	169.45000	164.845000	166.7200	+0.367%	384,738	-2.471%
2026-03-25	168.1200	169.95000	164.560000	166.1100	-0.264%	335,377	-2.113%
2026-03-24	171.3000	171.30000	166.080000	166.5500	-2.408%	501,191	-2.372%
2026-03-23	173.4500	173.86000	169.715000	170.6600	-1.925%	494,161	-4.723%
2026-03-20	175.4600	175.95500	172.330000	174.0100	-0.372%	912,608	-6.557%
2026-03-19	173.1800	176.52250	172.010000	174.6600	+0.017%	313,318	-6.905%
2026-03-18	178.1600	178.16000	173.790000	174.6300	-2.501%	539,895	-6.889%
2026-03-17	177.2700	180.73000	176.975000	179.1100	-0.677%	316,083	-9.218%
2026-03-16	179.8400	181.37500	177.170000	180.3300	+0.117%	354,719	-9.832%
2026-03-13	183.1700	183.50000	179.800000	180.1200	-0.755%	601,810	-9.727%
2026-03-12	178.8700	181.83000	177.770000	181.4900	+1.391%	573,613	-10.408%
2026-03-11	181.7400	182.77000	175.570000	179.0000	-1.746%	726,633	-9.162%
2026-03-10	184.9300	185.00000	180.810000	182.1800	-1.588%	486,588	-10.748%
2026-03-09	185.9800	188.96000	183.455000	185.1200	-0.532%	740,055	-12.165%
2026-03-06	185.4800	186.16000	182.930000	186.1100	+0.905%	448,021	-12.632%
2026-03-05	182.4900	187.77000	182.220000	184.4400	-2.650%	564,389	-11.841%
2026-03-04	192.2400	193.02500	189.100000	189.4600	-2.143%	335,173	-14.177%
2026-03-03	189.5300	194.29000	188.590000	193.6100	+0.812%	544,399	-16.017%
2026-03-02	191.5800	195.96500	191.345000	192.0500	+0.026%	614,108	-15.335%
2026-02-27	185.4000	193.44000	185.241600	192.0000	+3.857%	1,012,259	-15.313%
2026-02-26	180.6000	187.00000	180.600000	184.8700	+2.415%	468,565	-12.046%
2026-02-25	181.5800	182.01000	178.840000	180.5100	-0.726%	346,680	-9.922%
2026-02-24	181.6500	184.00000	180.925000	181.8300	+0.099%	387,305	-10.576%
2026-02-23	181.2300	182.76500	179.435000	181.6500	+0.232%	365,941	-10.487%
2026-02-20	181.1100	182.36000	179.270000	181.2300	+0.293%	375,861	-10.280%
2026-02-19	176.5700	180.99000	175.380000	180.7000	+2.600%	605,686	-10.017%
2026-02-18	177.6800	178.40500	175.020000	176.1200	-0.917%	604,094	-7.677%
2026-02-17	179.4900	180.21500	176.890000	177.7500	-0.898%	446,321	-8.523%
2026-02-13	178.2100	179.86000	176.175000	179.3600	+1.071%	466,350	-9.344%
2026-02-12	178.8700	182.44990	175.770000	177.4600	-0.733%	714,854	-8.374%
2026-02-11	175.3400	179.74000	171.510000	178.7700	+0.823%	1,076,028	-9.045%
2026-02-10	171.9100	177.85000	170.500000	177.3100	+3.551%	606,338	-8.296%
2026-02-09	162.5900	171.89000	162.590000	171.2300	+5.483%	824,280	-5.040%
2026-02-06	162.5800	168.28000	157.930000	162.3300	-0.307%	1,158,448	+0.166%
2026-02-05	160.8500	165.00000	159.110000	162.8300	+0.283%	968,298	-0.141%
2026-02-04	160.4900	163.91990	158.400000	162.3700	+1.304%	571,905	+0.142%
2026-02-03	164.5100	165.65950	159.620000	160.2800	-3.643%	1,073,886	+1.447%
2026-02-02	168.7500	169.87000	165.260000	166.3400	-1.708%	482,061	-2.248%
2026-01-30	169.9300	170.43000	168.165000	169.2300	+0.368%	332,236	-3.918%
2026-01-29	169.6300	170.06000	167.540000	168.6100	+0.030%	357,856	-3.564%
2026-01-28	168.8500	170.07000	167.090000	168.5600	+0.107%	441,694	-3.536%
2026-01-27	171.3800	172.14000	167.825000	168.3800	-1.899%	349,126	-3.433%
2026-01-26	171.3200	173.49646	171.320000	171.6400	+0.070%	402,530	-5.267%
2026-01-23	170.7700	172.40000	169.940000	171.5200	-0.082%	338,167	-5.201%
2026-01-22	171.3200	172.94000	171.320000	171.6600	-0.157%	230,426	-5.278%
2026-01-21	171.7500	173.52000	170.290000	171.9300	-0.319%	315,691	-5.427%
2026-01-20	174.5000	176.43500	171.410000	172.4800	-2.045%	392,659	-5.728%
2026-01-16	174.7800	176.80000	173.725000	176.0800	+0.813%	574,268	-7.656%
2026-01-15	172.3400	176.43000	172.340000	174.6600	+1.088%	893,730	-6.905%
2026-01-14	171.2700	173.51000	171.115000	172.7800	+1.415%	557,449	-5.892%
2026-01-13	170.0000	171.89000	167.475000	170.3700	+0.159%	805,385	-4.561%
2026-01-12	168.6300	173.55000	168.630000	170.1000	+0.788%	762,308	-4.409%
2026-01-09	170.0500	172.28000	168.730000	168.7700	-1.695%	564,930	-3.656%
2026-01-08	172.8100	173.70000	169.570000	171.6800	-1.169%	881,435	-5.289%
2026-01-07	173.9500	178.19000	171.497000	173.7100	-4.239%	1,015,785	-6.396%
2026-01-06	180.3000	183.15000	180.300000	181.4000	+0.649%	480,333	-10.364%
2026-01-05	177.3400	183.10500	177.310000	180.2300	+0.941%	646,549	-9.782%
2026-01-02	180.3100	180.31000	178.285000	178.5500	-1.490%	482,520	-8.933%
2025-12-31	181.1500	182.60000	181.100000	181.2500	-0.690%	401,335	-10.290%
2025-12-30	182.8200	184.39000	182.390000	182.5100	-0.729%	285,326	-10.909%
2025-12-29	182.4100	184.28000	182.410000	183.8500	+0.541%	347,609	-11.558%
2025-12-26	181.7300	182.90990	181.220000	182.8600	+0.175%	309,663	-11.080%
2025-12-24	182.2200	183.53000	181.845000	182.5400	-0.382%	200,446	-10.924%
2025-12-23	181.0900	183.54000	180.200000	183.2400	+1.137%	513,985	-11.264%
2025-12-22	180.4800	181.58780	179.734800	181.1800	+1.342%	690,063	-10.255%
2025-12-19	179.8800	181.28500	177.990000	178.7800	-1.254%	2,903,007	-9.050%
2025-12-18	181.8900	184.00000	180.675000	181.0500	-0.456%	648,145	-10.191%
2025-12-17	179.2600	183.40000	179.200000	181.8800	+1.343%	588,229	-10.600%
2025-12-16	179.5000	182.07000	179.345000	179.4700	+0.151%	809,497	-9.400%
2025-12-15	178.4400	179.87500	177.595000	179.2000	+0.117%	691,178	-9.263%
2025-12-12	177.8500	179.79000	177.220000	178.9900	+0.641%	957,503	-9.157%
2025-12-11	174.5100	178.90000	174.510000	177.8500	+1.507%	853,468	-8.575%
2025-12-10	171.5100	176.00000	171.510000	175.2100	+1.184%	797,718	-7.197%
2025-12-09	174.0900	175.33000	170.330000	173.1600	+4.907%	859,315	-6.098%
2025-12-08	166.9100	167.52000	163.330000	165.0600	-1.304%	581,158	-1.490%
2025-12-05	167.3500	168.51000	165.965000	167.2400	-0.006%	528,763	-2.774%
2025-12-04	163.9000	169.49000	163.900000	167.2500	+4.721%	821,641	-2.780%
2025-12-03	161.2800	163.57000	159.430000	159.7100	-0.653%	542,813	+1.810%
2025-12-02	160.0600	161.10000	158.050000	160.7600	+0.481%	447,506	+1.145%
2025-12-01	162.1600	164.32000	158.955000	159.9900	-2.380%	706,209	+1.631%
2025-11-28	164.8200	165.09000	163.050000	163.8900	-0.189%	260,811	-0.787%
2025-11-26	164.4800	165.86000	163.665000	164.2000	+0.195%	626,463	-0.974%
2025-11-25	161.9200	164.50000	161.020000	163.8800	+1.286%	629,081	-0.781%
2025-11-24	161.4800	162.44000	159.840000	161.8000	+0.049%	522,134	+0.494%
2025-11-21	163.6600	164.68000	161.320000	161.7200	+0.019%	608,491	+0.544%
2025-11-20	165.4200	166.33500	161.270000	161.6900	-3.290%	989,223	+0.563%
2025-11-19	170.3800	172.01000	167.160000	167.1900	-3.342%	599,778	-2.745%
2025-11-18	173.3800	175.79000	172.830000	172.9700	-0.285%	513,656	-5.995%
2025-11-17	173.9500	175.35000	173.380000	173.4650	-0.860%	468,335	-6.264%
2025-11-14	175.2600	176.22500	173.180000	174.9700	+0.557%	574,326	-7.070%
2025-11-13	169.7500	174.61000	169.015000	174.0000	+2.516%	606,251	-6.552%
2025-11-12	171.4400	171.80000	169.395000	169.7300	-0.974%	685,196	-4.201%
2025-11-11	169.7000	174.52000	169.310000	171.4000	+1.306%	675,069	-5.134%
2025-11-10	170.3800	170.81000	165.000000	169.1900	+1.148%	656,713	-3.895%
2025-11-07	168.4000	173.00000	166.110000	167.2700	+0.917%	1,110,493	-2.792%
2025-11-06	163.0000	167.33000	161.890000	165.7500	+2.950%	1,145,288	-1.900%
2025-11-05	160.3400	163.84500	160.340000	161.0000	-0.183%	714,275	+0.994%
2025-11-04	160.2000	161.47500	158.925000	161.2950	+1.341%	485,032	+0.809%
2025-11-03	158.3800	159.45500	156.170000	159.1600	-0.562%	680,856	+2.161%
2025-10-31	159.8800	162.05000	158.655000	160.0600	+0.050%	528,706	+1.587%
2025-10-30	158.2800	161.36000	158.280000	159.9800	+0.711%	819,074	+1.638%
2025-10-29	161.8100	162.79500	158.420000	158.8500	-2.773%	704,777	+2.361%
2025-10-28	166.9700	167.24000	163.090000	163.3800	-2.489%	536,323	-0.477%
2025-10-27	172.7400	172.74000	166.490000	167.5500	-1.759%	641,261	-2.954%
2025-10-24	171.2700	172.71500	170.490000	170.5500	-0.571%	295,529	-4.661%
2025-10-23	171.6500	172.26000	169.050000	171.5300	-0.186%	312,299	-5.206%
2025-10-22	171.9700	174.95000	171.150000	171.8500	-0.622%	514,824	-5.383%
2025-10-21	170.4100	173.16000	170.220000	172.9250	+1.161%	394,245	-5.971%
2025-10-20	172.9300	173.65000	168.830000	170.9400	-0.187%	843,113	-4.879%
2025-10-17	171.4200	172.76000	170.140000	171.2600	+0.111%	470,111	-5.057%
2025-10-16	171.5800	172.14190	170.000000	171.0700	-0.280%	546,072	-4.951%
2025-10-15	170.0100	172.67000	169.110100	171.5500	+0.275%	440,272	-5.217%
2025-10-14	172.1000	173.69000	170.125000	171.0800	-1.053%	525,234	-4.957%
2025-10-13	176.2600	179.05980	172.400000	172.9000	-2.537%	947,624	-5.957%
2025-10-10	171.9500	177.63000	171.550000	177.4000	+3.002%	852,181	-8.343%
2025-10-09	171.8900	173.41000	170.505000	172.2300	+0.058%	462,819	-5.591%
2025-10-08	167.6800	172.17000	165.710000	172.1300	+2.373%	736,810	-5.537%
2025-10-07	167.9000	170.52000	167.350000	168.1400	+0.155%	1,201,007	-3.295%
2025-10-06	166.4500	168.01000	161.610000	167.8800	-1.537%	1,640,960	-3.145%
2025-10-03	169.5900	171.98000	169.000000	170.5000	+0.537%	794,770	-4.633%
2025-10-02	170.3600	171.64000	168.740000	169.5900	-0.732%	2,428,392	-4.122%
2025-10-01	175.5400	175.78000	169.590000	170.8400	-1.957%	859,562	-4.823%
2025-09-30	176.5300	177.49500	174.040000	174.2500	-1.903%	680,948	-6.686%
2025-09-29	182.0800	182.08000	176.980000	177.6300	-1.393%	710,038	-8.461%
2025-09-26	179.4500	181.23500	177.600000	180.1400	+1.106%	574,187	-9.737%
2025-09-25	178.9600	180.53000	177.650000	178.1700	-0.486%	574,891	-8.739%
2025-09-24	178.8400	180.10000	177.000000	179.0400	-0.039%	664,572	-9.182%
2025-09-23	178.7000	181.37500	177.910000	179.1100	+0.387%	576,507	-9.218%
2025-09-22	179.9900	181.32000	176.565000	178.4200	+0.056%	891,450	-8.867%
2025-09-19	180.3000	180.30000	177.840000	178.3200	-0.773%	9,702,909	-8.816%
2025-09-18	183.1600	183.56000	179.600000	179.7100	-2.081%	674,960	-9.521%
2025-09-17	183.1300	185.21000	182.515000	183.5300	+0.323%	593,391	-11.404%
2025-09-16	181.2800	185.17000	179.870000	182.9400	+0.694%	530,364	-11.118%
2025-09-15	186.1900	186.19000	180.950000	181.6800	-1.715%	737,089	-10.502%
2025-09-12	188.3200	189.39000	184.620000	184.8500	-1.916%	648,628	-12.037%
2025-09-11	185.7700	190.47000	185.060000	188.4600	+2.074%	777,469	-13.722%
2025-09-10	186.6100	187.85000	183.190000	184.6300	-1.881%	820,906	-11.932%
2025-09-09	187.4500	188.53000	186.250000	188.1700	+0.534%	680,734	-13.589%
2025-09-08	188.0100	188.18500	184.270000	187.1700	-0.176%	867,936	-13.127%
2025-09-05	185.0000	189.54000	183.670000	187.5000	+4.091%	758,253	-13.280%
2025-09-04	182.0000	182.74000	178.200000	180.1300	-0.804%	716,202	-9.732%
2025-09-03	179.7000	181.69000	179.260000	181.5900	+0.771%	1,103,340	-10.458%
2025-09-02	184.6700	184.99000	179.097600	180.2000	-1.980%	611,315	-9.767%
2025-08-29	184.2200	184.34000	182.350000	183.8400	+0.707%	592,373	-11.554%
2025-08-28	187.4400	188.00000	182.150000	182.5500	-2.645%	648,174	-10.929%
2025-08-27	189.7600	191.00000	187.380000	187.5100	-1.196%	452,332	-13.285%
2025-08-26	189.3400	191.62000	189.020000	189.7800	-0.195%	551,893	-14.322%
2025-08-25	190.7700	192.96000	189.750000	190.1500	+0.752%	818,491	-14.489%
2025-08-22	187.9600	189.32500	186.870000	188.7300	+1.006%	589,577	-13.845%
2025-08-21	188.1100	190.50500	184.840000	186.8500	-1.200%	754,299	-12.978%
2025-08-20	186.9900	189.13000	186.445000	189.1200	+1.215%	605,158	-14.023%
2025-08-19	187.5500	188.54500	186.310000	186.8500	+0.129%	346,649	-12.978%
2025-08-18	191.4900	191.49000	186.480000	186.6100	-1.805%	470,851	-12.866%
2025-08-15	188.3000	191.52000	187.790000	190.0400	+1.284%	686,997	-14.439%
2025-08-14	189.4900	190.78500	187.050000	187.6300	-0.725%	528,842	-13.340%
2025-08-13	188.0300	192.28500	187.500000	189.0000	+0.414%	655,284	-13.968%
2025-08-12	189.2700	190.87000	186.320000	188.2200	-0.555%	632,380	-13.612%
2025-08-11	187.9100	190.55000	185.410000	189.2700	+1.208%	937,253	-14.091%
2025-08-08	184.4300	187.54000	183.000000	187.0100	+1.399%	707,738	-13.053%
2025-08-07	186.3800	190.45100	182.995000	184.4300	-1.269%	1,348,699	-11.836%
2025-08-06	200.9000	200.90000	186.140000	186.8000	-10.110%	1,903,137	-12.955%
2025-08-05	209.1600	210.05000	207.440000	207.8100	-0.774%	428,439	-21.755%
2025-08-04	208.5400	209.90000	207.510000	209.4300	+0.809%	334,943	-22.361%
2025-08-01	207.1200	209.95000	205.752500	207.7500	+1.095%	416,260	-21.733%
2025-07-31	208.2800	209.10000	205.320000	205.5000	-2.185%	454,749	-20.876%
2025-07-30	207.5950	210.94000	206.040000	210.0900	+1.409%	471,405	-22.605%
2025-07-29	208.1200	209.32800	206.260000	207.1700	-0.241%	342,169	-21.514%
2025-07-28	210.3000	211.16000	207.342500	207.6700	-1.788%	345,495	-21.703%
2025-07-25	213.6700	214.42390	210.630000	211.4500	-1.071%	214,825	-23.102%
2025-07-24	211.9200	214.98000	211.670000	213.7400	+0.787%	267,605	-23.926%
2025-07-23	209.8400	212.32000	209.095000	212.0700	+0.665%	330,278	-23.327%
2025-07-22	208.5100	211.19000	208.448000	210.6700	+1.401%	299,554	-22.818%
2025-07-21	208.8400	209.74000	206.750000	207.7600	-0.517%	391,570	-21.737%
2025-07-18	210.4300	211.67500	208.020000	208.8400	-0.756%	368,602	-22.141%
2025-07-17	215.7200	216.18500	210.330000	210.4300	-2.366%	510,090	-22.730%
2025-07-16	214.5200	216.17000	212.530000	215.5300	+0.457%	263,776	-24.558%
2025-07-15	216.4200	217.51500	214.415000	214.5500	-1.243%	304,768	-24.213%
2025-07-14	216.0300	219.18000	215.410000	217.2500	+0.555%	289,394	-25.155%
2025-07-11	219.0000	219.00000	214.870000	216.0500	-1.334%	284,049	-24.740%
2025-07-10	218.0100	220.42000	217.640000	218.9700	-0.141%	291,887	-25.743%
2025-07-09	217.9900	219.37000	215.600000	219.2800	+1.135%	370,967	-25.848%
2025-07-08	220.0100	221.63000	216.780000	216.8200	-2.311%	474,997	-25.007%
2025-07-07	217.1000	222.40500	215.167500	221.9500	+2.409%	411,937	-26.740%
2025-07-03	217.9100	218.05500	214.423400	216.7300	-1.113%	302,184	-24.976%
2025-07-02	221.9400	222.47000	218.590000	219.1700	-1.766%	435,733	-25.811%
2025-07-01	223.1500	225.07000	220.950000	223.1100	-0.103%	454,571	-27.121%
2025-06-30	219.9100	223.45000	217.180000	223.3400	+1.726%	355,086	-27.196%
2025-06-27	219.9700	220.89000	218.740000	219.5500	-0.453%	425,474	-25.939%
2025-06-26	223.1600	224.04000	218.770000	220.5500	-1.170%	394,520	-26.275%
2025-06-25	221.9800	223.49000	220.230000	223.1600	+0.193%	317,662	-27.137%
2025-06-24	221.8600	222.87000	218.970000	222.7300	+0.870%	354,886	-26.997%
2025-06-23	222.0000	223.92000	219.950000	220.8100	+0.469%	355,634	-26.362%
2025-06-20	219.7600	222.07990	217.190000	219.7800	-0.466%	773,303	-26.017%
2025-06-18	223.5000	224.77000	219.860000	220.8100	-1.204%	409,231	-26.362%
2025-06-17	225.0100	225.59000	222.190000	223.5000	-0.614%	307,875	-27.248%
2025-06-16	225.4400	226.64000	223.380000	224.8800	-0.164%	287,143	-27.695%
2025-06-13	226.9500	228.16000	224.710000	225.2500	-0.723%	296,732	-27.814%
2025-06-12	225.6800	227.65500	224.151500	226.8900	+0.831%	377,679	-28.335%
2025-06-11	224.3900	225.81000	223.040000	225.0200	+0.258%	418,431	-27.740%
2025-06-10	223.3000	225.00000	221.475000	224.4400	+0.533%	312,212	-27.553%
2025-06-09	222.5600	224.03000	220.160000	223.2500	+0.464%	558,901	-27.167%
2025-06-06	226.2900	226.53500	221.630000	222.2200	-1.729%	460,277	-26.829%
2025-06-05	221.0000	227.13000	219.260000	226.1300	+3.355%	755,779	-28.094%
2025-06-04	215.0000	222.35000	212.830000	218.7900	+1.881%	652,896	-25.682%
2025-06-03	217.9300	220.14500	212.880000	214.7500	-1.950%	635,328	-24.284%
2025-06-02	215.5900	219.07000	214.840000	219.0200	+1.206%	468,796	-25.760%
2025-05-30	214.0800	216.81500	213.040000	216.4100	+1.091%	1,175,827	-24.865%
2025-05-29	214.4300	215.50500	212.930000	214.0750	-0.259%	559,029	-24.045%
2025-05-28	217.2100	218.20000	214.480000	214.6300	-1.487%	595,873	-24.242%
2025-05-27	218.0900	218.56000	215.490000	217.8700	+0.009%	379,002	-25.368%
2025-05-23	216.8300	219.23000	214.610000	217.8500	+0.665%	317,877	-25.361%
2025-05-22	218.7900	222.00000	215.480000	216.4100	-1.471%	446,782	-24.865%
2025-05-21	220.0900	222.75000	219.175000	219.6400	-1.370%	445,695	-25.970%
2025-05-20	219.0300	223.08500	219.030000	222.6900	+1.490%	512,737	-26.984%
2025-05-19	214.8300	220.27000	214.495000	219.4200	+1.579%	471,318	-25.896%
2025-05-16	215.0300	216.17000	212.080000	216.0100	+1.161%	530,869	-24.726%
2025-05-15	211.0000	214.50000	210.585000	213.5300	+1.285%	378,654	-23.851%
2025-05-14	213.7100	213.71000	209.800000	210.8200	-1.084%	791,209	-22.873%
2025-05-13	218.8800	219.58500	211.640000	213.1300	-2.274%	1,262,284	-23.709%
2025-05-12	228.2100	230.52000	216.950000	218.0900	-5.626%	899,816	-25.444%
2025-05-09	227.0800	232.27000	225.430000	231.0900	+2.144%	379,434	-29.638%
2025-05-08	231.8000	232.83500	225.980000	226.2400	-0.833%	394,937	-28.129%
2025-05-07	218.0000	229.99000	218.000000	228.1400	-0.323%	514,828	-28.728%
2025-05-06	228.5700	231.28000	224.920000	228.8800	+0.917%	739,010	-28.958%
2025-05-05	226.3400	227.90000	223.500000	226.8000	+0.496%	552,943	-28.307%
2025-05-02	224.1600	226.92000	223.510000	225.6800	+0.763%	366,359	-27.951%
2025-05-01	220.2800	225.06000	220.055000	223.9700	+1.074%	429,935	-27.401%
2025-04-30	221.5300	222.76000	215.650000	221.5900	-0.045%	669,170	-26.621%
2025-04-29	219.0200	222.46500	218.055000	221.6900	+1.400%	431,725	-26.654%
2025-04-28	218.6600	219.59000	217.170000	218.6300	-0.169%	320,868	-25.628%
2025-04-25	217.4500	220.24000	215.930000	219.0000	+0.371%	402,427	-25.753%
2025-04-24	219.9900	220.94000	216.910000	218.1900	+0.276%	483,194	-25.478%
2025-04-23	220.3000	220.51000	215.510000	217.5900	-2.167%	619,847	-25.272%
2025-04-22	221.8300	223.91250	220.210000	222.4100	+0.108%	466,747	-26.892%
2025-04-21	224.9000	225.94000	219.590000	222.1700	-1.328%	367,553	-26.813%
2025-04-17	222.3700	226.63000	222.370000	225.1600	+1.091%	351,905	-27.785%
2025-04-16	224.9000	226.69000	222.320000	222.7300	-0.558%	460,176	-26.997%
2025-04-15	222.2700	226.59000	221.210000	223.9800	+0.701%	496,995	-27.404%
2025-04-14	220.3500	223.73000	219.450000	222.4200	+0.275%	510,568	-26.895%
2025-04-11	211.0100	223.43000	209.510000	221.8100	+5.463%	1,218,949	-26.694%
2025-04-10	204.1400	212.36000	202.795000	210.3200	+3.509%	790,314	-22.689%
2025-04-09	203.7300	215.08500	194.000000	203.1900	-1.493%	1,821,955	-19.976%
2025-04-08	211.7000	211.99500	204.200000	206.2700	-0.794%	811,091	-21.171%
2025-04-07	211.4600	219.96000	207.320000	207.9200	-2.357%	1,154,416	-21.797%
2025-04-04	227.3500	229.84000	212.275000	212.9400	-1.485%	1,502,692	-23.640%
2025-04-03	214.3500	223.27000	211.610000	216.1500	+2.523%	867,339	-24.774%
2025-04-02	215.0200	215.26000	209.780000	210.8300	-2.357%	614,918	-22.876%
2025-04-01	216.1000	217.19000	214.240000	215.9200	-0.199%	541,482	-24.694%
2025-03-31	217.4600	219.10000	215.610000	216.3500	-0.185%	669,950	-24.844%
2025-03-28	219.5300	219.53000	216.150000	216.7500	-1.032%	365,011	-24.983%
2025-03-27	215.6100	221.13500	215.000000	219.0100	+1.922%	473,833	-25.757%
2025-03-26	213.7800	215.19000	213.430000	214.8800	+0.684%	380,452	-24.330%
2025-03-25	211.6300	214.06000	210.480000	213.4200	+0.774%	350,112	-23.812%
2025-03-24	216.8900	217.00000	210.860000	211.7800	-2.347%	491,612	-23.222%
2025-03-21	217.3200	219.17000	216.665000	216.8700	-0.436%	769,537	-25.024%
2025-03-20	215.9400	218.38000	215.670000	217.8200	+0.494%	319,788	-25.351%
2025-03-19	216.8800	218.77000	216.270000	216.7500	-0.281%	380,742	-24.983%
2025-03-18	217.1100	218.55000	215.450000	217.3600	+0.014%	306,375	-25.193%
2025-03-17	213.4000	218.71000	213.400000	217.3300	+2.331%	582,168	-25.183%
2025-03-14	212.6900	214.78000	210.539000	212.3800	+0.175%	511,233	-23.439%
2025-03-13	206.9500	212.34000	206.950000	212.0100	+2.445%	504,253	-23.306%
2025-03-12	209.9600	210.83000	205.265000	206.9500	-1.434%	490,834	-21.430%
2025-03-11	213.4100	215.01000	208.910000	209.9600	-1.228%	791,379	-22.557%
2025-03-10	207.0050	216.22000	207.005000	212.5700	+1.737%	854,968	-23.508%
2025-03-07	206.1500	210.93000	205.725000	208.9400	+1.353%	901,635	-22.179%
2025-03-06	195.8500	206.99000	195.850000	206.1500	+5.259%	1,377,358	-21.125%
2025-03-05	196.4300	197.65000	193.770000	195.8500	-1.031%	931,783	-16.977%
2025-03-04	193.9900	199.69000	192.990000	197.8900	+1.984%	1,310,021	-17.833%
2025-03-03	193.6000	195.72000	191.940000	194.0400	+0.648%	633,540	-16.203%
2025-02-28	190.3800	193.35000	190.000000	192.7900	+0.753%	3,251,345	-15.660%
2025-02-27	190.9100	194.96000	190.910000	191.3500	-0.240%	804,240	-15.025%
2025-02-26	196.7800	197.30000	190.770000	191.8100	-2.521%	605,623	-15.229%