Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Mar 11, 2026 3:59:59 PM EDT

248.76USD-0.576%(-1.44)3,947,918

236.55Bid 263.55Ask 27.00Spread

Pre-market

Mar 11, 2026 9:26:30 AM EDT

250.16USD-0.016%(-0.04)2,065

After-hours

Mar 11, 2026 4:57:30 PM EDT

248.49USD-0.109%(-0.27)25,264

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	251.1700	253.2700	247.2800	248.7600	-0.576%	3,947,918	0.000%
2026-03-10	253.2600	253.4400	246.5500	250.2000	-1.236%	4,937,961	-0.576%
2026-03-09	255.3800	258.0800	251.5710	253.3300	-2.133%	6,126,567	-1.804%
2026-03-06	256.4400	259.3999	252.2100	258.8500	+0.897%	6,234,403	-3.898%
2026-03-05	249.3200	260.3800	249.0000	256.5500	+2.595%	9,899,963	-3.036%
2026-03-04	245.7450	250.8500	244.9550	250.0600	+1.949%	6,084,995	-0.520%
2026-03-03	236.3500	246.0900	234.2900	245.2800	+2.469%	6,960,369	+1.419%
2026-03-02	235.7000	240.7800	233.7800	239.3700	-0.350%	6,219,279	+3.923%
2026-02-27	238.0700	240.2100	234.5650	240.2100	-0.744%	6,641,402	+3.559%
2026-02-26	239.7100	247.4899	238.9500	242.0100	+1.882%	7,266,442	+2.789%
2026-02-25	233.2200	239.5500	231.2200	237.5400	+3.585%	8,569,599	+4.723%
2026-02-24	227.8000	236.5937	223.6300	229.3200	+2.673%	13,379,799	+8.477%
2026-02-23	254.3700	255.1900	220.7200	223.3500	-13.147%	19,522,684	+11.377%
2026-02-20	255.1950	259.0400	253.8000	257.1600	+0.343%	4,708,550	-3.266%
2026-02-19	256.0000	258.2800	253.5110	256.2800	-1.729%	4,948,668	-2.934%
2026-02-18	258.6400	261.1100	256.2500	260.7900	+0.960%	3,949,010	-4.613%
2026-02-17	259.2000	260.7000	254.6500	258.3100	-1.551%	4,929,316	-3.697%
2026-02-13	260.0000	264.6600	256.6400	262.3800	+1.102%	6,842,980	-5.191%
2026-02-12	270.3000	271.3000	257.2200	259.5200	-4.872%	12,564,680	-4.146%
2026-02-11	292.3400	293.5000	272.3601	272.8100	-6.495%	7,629,065	-8.816%
2026-02-10	294.9900	297.6100	290.3300	291.7600	-1.546%	3,837,224	-14.738%
2026-02-09	295.9100	297.7200	291.4200	296.3400	-0.866%	4,627,862	-16.056%
2026-02-06	292.5000	299.8900	290.6570	298.9300	+3.118%	3,744,260	-16.783%
2026-02-05	286.1000	291.8100	285.1000	289.8900	+0.291%	5,532,498	-14.188%
2026-02-04	291.4100	291.4100	278.9600	289.0500	-1.787%	8,707,736	-13.939%
2026-02-03	312.4000	312.9750	283.8500	294.3100	-6.488%	11,642,846	-15.477%
2026-02-02	307.5100	316.6400	306.4100	314.7300	+2.618%	4,581,001	-20.961%
2026-01-30	307.6000	307.7830	299.7300	306.7000	-0.821%	5,964,660	-18.891%
2026-01-29	317.8600	319.9000	303.4700	309.2400	+5.126%	10,124,553	-19.558%
2026-01-28	294.1700	295.9500	291.2601	294.1600	+0.102%	5,790,349	-15.434%
2026-01-27	297.1600	297.3300	293.2700	293.8600	-0.834%	3,112,531	-15.347%
2026-01-26	293.1600	296.8150	293.1400	296.3300	+1.330%	3,720,333	-16.053%
2026-01-23	294.0700	294.3350	289.7900	292.4400	-0.757%	3,298,711	-14.936%
2026-01-22	299.4200	300.9250	293.5321	294.6700	-0.965%	3,669,644	-15.580%
2026-01-21	292.7600	297.6700	292.5100	297.5400	+2.125%	5,184,809	-16.394%
2026-01-20	301.3500	301.6000	290.1600	291.3500	-4.685%	7,275,865	-14.618%
2026-01-16	301.0000	307.4500	300.7800	305.6700	+2.591%	6,339,773	-18.618%
2026-01-15	309.0000	311.8800	297.0400	297.9500	-3.585%	4,933,025	-16.509%
2026-01-14	303.5000	309.1900	301.5000	309.0300	+1.936%	3,778,962	-19.503%
2026-01-13	311.6000	312.8100	301.8700	303.1600	-2.889%	4,505,579	-17.944%
2026-01-12	302.6200	312.3300	299.9600	312.1800	+2.617%	3,895,152	-20.315%
2026-01-09	302.6100	307.0000	302.0000	304.2200	+0.496%	2,635,947	-18.230%
2026-01-08	295.0000	303.6700	295.0000	302.7200	+2.019%	3,343,234	-17.825%
2026-01-07	302.5000	304.3100	296.3450	296.7300	-1.898%	2,833,231	-16.166%
2026-01-06	295.0000	303.0400	294.4200	302.4700	+2.543%	4,147,293	-17.757%
2026-01-05	295.7700	299.1900	294.2500	294.9700	+1.190%	4,189,906	-15.666%
2026-01-02	297.5600	297.5699	289.0000	291.5000	-1.590%	4,661,779	-14.662%
2025-12-31	301.7600	301.8500	295.8700	296.2100	-1.933%	3,430,064	-16.019%
2025-12-30	306.1500	306.2350	302.0000	302.0500	-1.207%	1,883,639	-17.643%
2025-12-29	304.6500	310.0000	303.7500	305.7400	+0.213%	4,664,517	-18.637%
2025-12-26	304.6900	305.7500	303.6650	305.0900	+0.174%	2,814,734	-18.463%
2025-12-24	303.7600	305.1500	302.3000	304.5600	+0.257%	1,210,642	-18.322%
2025-12-23	301.3400	305.1300	300.6500	303.7800	+0.327%	2,923,037	-18.112%
2025-12-22	301.0300	303.1800	298.3200	302.7900	+0.601%	2,612,100	-17.844%
2025-12-19	300.3500	306.8600	299.1000	300.9800	+0.176%	11,031,341	-17.350%
2025-12-18	303.1500	304.4500	295.7000	300.4500	-0.946%	5,411,669	-17.204%
2025-12-17	303.7900	306.2500	303.0800	303.3200	+0.046%	3,130,954	-17.988%
2025-12-16	307.3150	307.3800	300.4200	303.1800	-1.775%	3,366,878	-17.950%
2025-12-15	308.9850	311.3629	306.3500	308.6600	-0.188%	3,566,732	-19.406%
2025-12-12	310.5700	311.0500	303.3300	309.2400	-0.483%	2,953,374	-19.558%
2025-12-11	312.0000	313.4400	308.4000	310.7400	-0.617%	2,755,749	-19.946%
2025-12-10	310.2300	314.6900	306.6513	312.6700	+0.705%	3,411,524	-20.440%
2025-12-09	309.6300	313.9700	308.7500	310.4800	+0.420%	2,935,669	-19.879%
2025-12-08	309.6200	315.3454	307.9500	309.1800	+0.403%	3,630,157	-19.542%
2025-12-05	308.5900	311.8300	307.1800	307.9400	-0.016%	2,344,667	-19.218%
2025-12-04	302.8750	309.6100	302.5400	307.9900	+1.775%	2,962,463	-19.231%
2025-12-03	302.8800	303.9700	298.9050	302.6200	+0.278%	3,953,350	-17.798%
2025-12-02	307.0000	310.4675	301.5700	301.7800	-1.273%	4,261,100	-17.569%
2025-12-01	306.5050	307.1200	302.8000	305.6700	-0.943%	3,166,555	-18.618%
2025-11-28	304.0600	309.1800	303.6000	308.5800	+1.771%	1,689,031	-19.386%
2025-11-26	305.1800	306.6000	301.6400	303.2100	-0.417%	2,196,446	-17.958%
2025-11-25	304.1250	306.0000	297.0600	304.4800	+0.118%	2,825,322	-18.300%
2025-11-24	299.1800	307.1800	297.5100	304.1200	+2.246%	6,050,640	-18.203%
2025-11-21	293.4800	300.4800	291.8900	297.4400	+2.424%	5,710,903	-16.366%
2025-11-20	294.6400	300.7100	290.1600	290.4000	+0.648%	5,597,028	-14.339%
2025-11-19	290.5000	291.1099	288.0700	288.5300	-0.490%	3,595,912	-13.784%
2025-11-18	297.0000	297.0000	289.9200	289.9500	-2.430%	4,861,888	-14.206%
2025-11-17	305.5900	306.0000	296.5100	297.1700	-2.787%	3,909,741	-16.290%
2025-11-14	300.0000	307.7200	297.5900	305.6900	+0.272%	3,592,455	-18.623%
2025-11-13	312.2900	314.6000	303.6800	304.8600	-3.213%	5,310,150	-18.402%
2025-11-12	319.8900	324.9000	314.5324	314.9800	+0.402%	6,042,686	-21.024%
2025-11-11	309.0000	317.9100	308.4300	313.7200	+1.485%	4,381,913	-20.706%
2025-11-10	306.8200	309.9400	304.2300	309.1300	+0.898%	2,975,188	-19.529%
2025-11-07	309.6800	310.0000	302.6301	306.3800	-1.933%	5,070,773	-18.807%
2025-11-06	306.7500	315.4400	301.0900	312.4200	+1.842%	6,818,521	-20.376%
2025-11-05	301.3800	307.2000	299.7100	306.7700	+1.968%	4,650,368	-18.910%
2025-11-04	300.0000	303.1700	296.0000	300.8500	-1.273%	5,677,330	-17.314%
2025-11-03	308.0000	312.1411	304.2300	304.7300	-0.872%	4,957,958	-18.367%
2025-10-31	312.0000	313.5000	301.6300	307.4100	-0.855%	7,697,499	-19.079%
2025-10-30	306.6500	313.7500	305.0200	310.0600	+0.600%	4,694,275	-19.770%
2025-10-29	312.7900	314.3300	307.5200	308.2100	-1.395%	4,135,848	-19.289%
2025-10-28	312.6000	319.3500	311.4100	312.5700	-0.166%	6,044,770	-20.415%
2025-10-27	307.8000	313.5000	302.8800	313.0900	+1.831%	9,868,151	-20.547%
2025-10-24	283.7700	310.7500	282.2100	307.4600	+7.881%	16,914,243	-19.092%
2025-10-23	264.9500	285.5791	263.5623	285.0000	-0.873%	16,676,394	-12.716%
2025-10-22	281.9900	289.1700	281.3500	287.5100	+1.936%	10,538,480	-13.478%
2025-10-21	283.3100	285.3100	281.6000	282.0500	-0.564%	4,080,981	-11.803%
2025-10-20	281.2500	285.5000	280.9600	283.6500	+0.843%	3,494,336	-12.300%
2025-10-17	276.1500	283.4000	275.3500	281.2800	+1.924%	5,309,565	-11.561%
2025-10-16	281.1100	282.5600	275.6000	275.9700	-1.703%	2,956,923	-9.860%
2025-10-15	278.3800	285.4500	277.0000	280.7500	+1.666%	3,346,753	-11.394%
2025-10-14	275.5200	277.5300	272.5469	276.1500	-0.386%	3,058,149	-9.919%
2025-10-13	279.7900	282.4399	274.6400	277.2200	-0.216%	4,333,836	-10.266%
2025-10-10	288.9700	290.3850	277.5000	277.8200	-3.612%	4,508,506	-10.460%
2025-10-09	289.8200	290.1300	283.3200	288.2300	-0.425%	4,912,375	-13.694%
2025-10-08	294.1600	294.2000	286.4730	289.4600	-1.501%	5,297,030	-14.061%
2025-10-07	295.5500	301.0425	293.2850	293.8700	+1.538%	7,190,126	-15.350%
2025-10-06	288.6100	291.4500	287.8000	289.4200	+0.364%	2,881,947	-14.049%
2025-10-03	287.5000	293.3200	287.3000	288.3700	+0.575%	4,375,082	-13.736%
2025-10-02	285.7900	288.5400	282.7900	286.7200	+0.080%	3,814,232	-13.239%
2025-10-01	280.2000	286.5900	280.1500	286.4900	+1.535%	4,381,338	-13.170%
2025-09-30	280.8800	286.0250	280.5200	282.1600	+0.843%	5,926,924	-11.837%
2025-09-29	286.0000	286.0000	279.6600	279.8000	-1.586%	6,022,125	-11.094%
2025-09-26	280.5100	288.8500	280.1100	284.3100	+1.020%	9,063,938	-12.504%
2025-09-25	272.9350	284.2300	271.1480	281.4400	+5.199%	11,506,192	-11.612%
2025-09-24	272.6200	273.6499	267.3000	267.5300	-1.730%	3,159,924	-7.016%
2025-09-23	272.7000	273.2962	269.2650	272.2400	+0.321%	5,394,121	-8.625%
2025-09-22	266.6200	272.3100	266.0000	271.3700	+1.866%	5,030,540	-8.332%
2025-09-19	266.0500	267.8700	263.6400	266.4000	+0.528%	9,858,112	-6.622%
2025-09-18	258.8600	265.2300	256.8004	265.0000	+2.285%	4,988,421	-6.128%
2025-09-17	257.4950	260.9644	257.0100	259.0800	+0.606%	3,974,785	-3.983%
2025-09-16	256.2600	258.0000	254.4100	257.5200	+0.500%	2,719,918	-3.402%
2025-09-15	254.0200	259.0500	254.0000	256.2400	+1.105%	4,028,365	-2.919%
2025-09-12	256.9500	257.2500	252.4250	253.4400	-1.389%	3,433,300	-1.847%
2025-09-11	257.5600	258.5450	255.6550	257.0100	+0.051%	3,576,048	-3.210%
2025-09-10	259.6500	260.0800	254.5600	256.8800	-0.861%	5,185,420	-3.161%
2025-09-09	256.1200	260.6600	254.8800	259.1100	+1.179%	4,931,105	-3.994%
2025-09-08	248.6300	257.1500	247.0200	256.0900	+3.042%	6,940,270	-2.862%
2025-09-05	248.2300	249.0300	245.4500	248.5300	+0.546%	3,147,478	+0.093%
2025-09-04	245.4200	249.2800	242.8500	247.1800	+1.262%	4,765,087	+0.639%
2025-09-03	240.0200	244.2500	239.4100	244.1000	+1.077%	3,163,225	+1.909%
2025-09-02	240.9000	241.5500	238.2500	241.5000	-0.817%	3,469,501	+3.006%
2025-08-29	245.2300	245.4599	241.7200	243.4900	-0.912%	2,967,558	+2.164%
2025-08-28	245.4300	245.8800	243.3600	245.7300	+0.364%	2,820,817	+1.233%
2025-08-27	242.8700	245.9600	242.0000	244.8400	+0.911%	3,698,372	+1.601%
2025-08-26	241.0200	244.9800	240.3800	242.6300	+1.337%	5,386,582	+2.526%
2025-08-25	242.5650	242.5650	239.4300	239.4300	-1.099%	3,513,327	+3.897%
2025-08-22	240.7400	243.6800	240.2200	242.0900	+1.124%	3,134,882	+2.755%
2025-08-21	242.2100	242.5000	238.6500	239.4000	-1.299%	2,991,902	+3.910%
2025-08-20	242.1100	242.8800	240.3400	242.5500	+0.526%	3,240,064	+2.560%
2025-08-19	240.0000	242.8300	239.4900	241.2800	+0.764%	3,328,305	+3.100%
2025-08-18	239.5700	241.4200	239.1158	239.4500	-0.113%	3,569,594	+3.888%
2025-08-15	237.6100	240.6200	236.7700	239.7200	+1.101%	4,344,322	+3.771%
2025-08-14	238.2500	239.0000	235.6200	237.1100	-1.233%	4,556,725	+4.913%
2025-08-13	236.2000	240.8411	236.2000	240.0700	+2.258%	5,663,562	+3.620%
2025-08-12	236.5300	237.9600	233.3600	234.7700	-0.647%	8,800,597	+5.959%
2025-08-11	242.2400	243.1500	234.7000	236.3000	-2.464%	9,381,960	+5.273%
2025-08-08	248.8800	249.4800	241.6500	242.2700	-3.154%	6,828,390	+2.679%
2025-08-07	252.8100	255.0000	248.8750	250.1600	-0.840%	6,251,285	-0.560%
2025-08-06	251.5300	254.3200	249.2800	252.2800	+0.642%	3,692,105	-1.395%
2025-08-05	252.0000	252.8000	248.9950	250.6700	-0.520%	5,823,016	-0.762%
2025-08-04	251.0500	252.0800	248.1100	251.9800	+0.772%	5,280,588	-1.278%
2025-08-01	251.4050	251.4791	245.6100	250.0500	-1.225%	9,683,404	-0.516%
2025-07-31	259.5700	259.9900	252.2200	253.1500	-2.732%	6,739,092	-1.734%
2025-07-30	261.6000	262.0000	258.9000	260.2600	-0.819%	3,718,290	-4.419%
2025-07-29	264.3000	265.7999	261.0200	262.4100	-0.304%	4,627,265	-5.202%
2025-07-28	260.3000	264.0000	259.6100	263.2100	+1.344%	5,192,516	-5.490%
2025-07-25	260.0200	260.8000	256.3500	259.7200	-0.303%	7,758,653	-4.220%
2025-07-24	261.2500	262.0486	252.7500	260.5100	-7.624%	22,647,720	-4.510%
2025-07-23	284.3000	288.0800	281.4400	282.0100	+0.018%	8,105,906	-11.790%
2025-07-22	284.7400	284.8800	281.2500	281.9600	-0.966%	4,824,219	-11.775%
2025-07-21	286.2900	287.7300	284.3800	284.7100	-0.406%	3,051,791	-12.627%
2025-07-18	283.3800	287.1600	282.2200	285.8700	+1.372%	4,478,165	-12.981%
2025-07-17	281.5000	283.4566	280.9000	282.0000	+0.028%	3,337,168	-11.787%
2025-07-16	282.7500	283.8700	279.8700	281.9200	-0.276%	2,804,831	-11.762%
2025-07-15	283.7700	284.1550	280.7301	282.7000	-0.384%	2,864,106	-12.006%
2025-07-14	282.8300	284.9250	281.7100	283.7900	+0.071%	2,857,401	-12.344%
2025-07-11	285.0100	287.4300	282.9200	283.5900	-1.336%	3,790,679	-12.282%
2025-07-10	288.9000	288.9000	282.2100	287.4300	-0.934%	3,489,068	-13.454%
2025-07-09	291.3900	291.6000	288.6300	290.1400	-0.096%	2,971,309	-14.262%
2025-07-08	293.1000	295.6100	289.4900	290.4200	-0.701%	2,925,329	-14.345%
2025-07-07	292.5000	295.2199	290.3607	292.4700	+0.171%	4,488,064	-14.945%
2025-07-03	287.9400	292.3200	287.9000	291.9700	+1.502%	1,853,299	-14.799%
2025-07-02	290.0000	290.1900	286.9000	287.6500	-1.219%	3,257,515	-13.520%
2025-07-01	294.5500	295.1081	290.0800	291.2000	-1.214%	3,272,797	-14.574%
2025-06-30	290.9300	294.8100	290.0000	294.7800	+1.754%	3,495,386	-15.612%
2025-06-27	292.9700	293.1200	288.5200	289.7000	-0.764%	3,562,501	-14.132%
2025-06-26	291.8000	292.9100	290.1650	291.9300	+0.299%	3,621,110	-14.788%
2025-06-25	294.4900	296.1600	289.5000	291.0600	-0.929%	3,862,309	-14.533%
2025-06-24	290.4600	294.3399	288.4100	293.7900	+1.594%	4,219,120	-15.327%
2025-06-23	281.6500	289.5800	280.2100	289.1800	+2.922%	3,786,159	-13.977%
2025-06-20	279.2800	284.1200	277.2000	280.9700	-0.791%	7,676,962	-11.464%
2025-06-18	285.0000	286.9100	282.9400	283.2100	+0.057%	3,534,110	-12.164%
2025-06-17	281.1500	284.7899	281.0001	283.0500	+0.433%	3,069,556	-12.114%
2025-06-16	279.3050	284.5000	278.6657	281.8300	+1.663%	3,685,321	-11.734%
2025-06-13	278.2050	279.8400	275.8300	277.2200	-1.356%	3,243,824	-10.266%
2025-06-12	281.5300	283.0600	279.8300	281.0300	-0.174%	3,418,007	-11.483%
2025-06-11	276.7000	281.7500	275.1100	281.5200	+1.911%	4,656,034	-11.637%
2025-06-10	273.1900	277.4700	272.5600	276.2400	+1.529%	5,163,507	-9.948%
2025-06-09	268.1000	273.4700	266.7100	272.0800	+1.194%	4,331,464	-8.571%
2025-06-06	267.9900	270.1700	267.5300	268.8700	+0.753%	2,495,543	-7.479%
2025-06-05	265.2000	267.5100	265.1000	266.8600	+0.505%	2,659,478	-6.783%
2025-06-04	264.9000	267.0000	264.7900	265.5200	+0.121%	2,588,741	-6.312%
2025-06-03	263.3500	265.5600	262.5800	265.2000	+0.493%	2,494,922	-6.199%
2025-06-02	257.8500	263.9760	257.2200	263.9000	+1.868%	2,831,881	-5.737%
2025-05-30	258.7500	260.1200	257.1000	259.0600	+0.143%	9,668,923	-3.976%
2025-05-29	260.7500	261.1300	256.7700	258.6900	-0.596%	2,295,228	-3.839%
2025-05-28	263.1600	265.0000	259.9400	260.2400	-1.136%	2,318,437	-4.411%
2025-05-27	261.0000	263.7869	259.6300	263.2300	+1.779%	3,284,216	-5.497%
2025-05-23	258.5800	259.8696	255.7900	258.6300	+0.101%	2,722,721	-3.816%
2025-05-22	260.7700	261.2711	257.9100	258.3700	-0.958%	3,091,253	-3.719%
2025-05-21	264.9700	265.6499	260.4100	260.8700	-2.278%	3,753,904	-4.642%
2025-05-20	267.4000	269.2800	265.6201	266.9500	-0.544%	2,437,860	-6.814%
2025-05-19	265.4500	269.1350	265.0800	268.4100	+0.619%	3,198,903	-7.321%
2025-05-16	266.3500	267.9800	264.5900	266.7600	+0.030%	3,817,937	-6.748%
2025-05-15	259.0100	267.4300	258.6100	266.6800	+3.437%	4,856,276	-6.720%
2025-05-14	257.6000	260.5500	256.2200	257.8200	-0.298%	3,635,124	-3.514%
2025-05-13	254.4300	259.5800	252.8800	258.5900	+1.931%	3,521,389	-3.801%
2025-05-12	252.5000	253.8100	244.6500	253.6900	+1.802%	4,609,520	-1.943%
2025-05-09	252.5100	253.0000	247.6400	249.2000	-1.944%	2,901,346	-0.177%
2025-05-08	255.0000	256.5200	253.2500	254.1400	+0.304%	3,637,012	-2.117%
2025-05-07	249.4500	254.4700	248.8320	253.3700	+1.706%	3,400,001	-1.819%
2025-05-06	247.7600	250.1900	246.1100	249.1200	-0.024%	2,900,556	-0.145%
2025-05-05	243.7400	249.8000	243.6400	249.1800	+1.478%	4,138,168	-0.169%
2025-05-02	243.1250	245.6900	241.3300	245.5500	+2.458%	3,731,946	+1.307%
2025-05-01	241.4400	242.3700	237.9450	239.6600	-0.893%	4,243,294	+3.797%
2025-04-30	236.7300	242.4700	234.3401	241.8200	+1.015%	5,142,993	+2.870%
2025-04-29	237.0000	239.9800	236.1400	239.3900	+1.368%	3,426,508	+3.914%
2025-04-28	232.8600	236.6300	232.0700	236.1600	+1.614%	3,653,461	+5.335%
2025-04-25	228.9500	233.3600	226.3200	232.4100	+1.343%	6,700,068	+7.035%
2025-04-24	231.1750	232.7800	224.4401	229.3300	-6.579%	15,428,144	+8.473%
2025-04-23	246.0000	249.3400	243.6600	245.4800	+1.901%	7,948,259	+1.336%
2025-04-22	238.5000	242.6400	238.0200	240.9000	+1.981%	4,232,658	+3.263%
2025-04-21	238.0650	240.8050	232.9300	236.2200	-1.085%	4,848,923	+5.309%
2025-04-17	239.6800	241.7750	237.4000	238.8100	+0.101%	4,635,204	+4.166%
2025-04-16	240.2800	243.2999	235.8900	238.5700	-0.885%	4,870,299	+4.271%
2025-04-15	239.5500	241.5300	238.2700	240.7000	+0.686%	3,363,708	+3.349%
2025-04-14	239.7700	241.7700	236.7300	239.0600	+1.520%	3,321,717	+4.058%
2025-04-11	229.7200	237.5800	227.5100	235.4800	+2.583%	4,325,895	+5.640%
2025-04-10	231.0000	232.5700	222.0200	229.5500	-2.448%	5,656,108	+8.369%
2025-04-09	217.1200	236.3000	215.1636	235.3100	+6.461%	7,302,808	+5.716%
2025-04-08	232.5600	233.0500	217.2800	221.0300	-2.104%	6,849,996	+12.546%
2025-04-07	219.2400	232.2900	214.5000	225.7800	-0.747%	7,797,889	+10.178%
2025-04-04	238.0000	240.1600	226.8800	227.4800	-6.575%	7,407,096	+9.355%
2025-04-03	242.7100	250.6100	242.5300	243.4900	-2.596%	5,309,626	+2.164%
2025-04-02	248.2200	252.7900	247.2300	249.9800	-0.144%	4,080,832	-0.488%
2025-04-01	248.0300	250.6200	243.4900	250.3400	+0.676%	4,413,139	-0.631%
2025-03-31	242.7400	250.8900	242.4900	248.6600	+1.910%	6,794,972	+0.040%
2025-03-28	246.2700	247.5700	242.0700	244.0000	-0.898%	3,125,594	+1.951%
2025-03-27	249.7100	250.3000	245.7250	246.2100	-1.650%	2,889,328	+1.036%
2025-03-26	251.2500	254.3200	249.5300	250.3400	+0.176%	4,100,898	-0.631%
2025-03-25	248.3600	250.9000	248.2000	249.9000	+0.584%	3,069,807	-0.456%
2025-03-24	247.3100	248.8200	245.9650	248.4500	+1.878%	4,087,633	+0.125%
2025-03-21	241.6900	245.2050	238.5000	243.8700	+0.226%	9,130,942	+2.005%
2025-03-20	244.2400	246.8000	237.2240	243.3200	-3.555%	6,878,071	+2.236%
2025-03-19	248.3300	253.6600	246.6400	252.2900	+2.162%	3,636,671	-1.399%
2025-03-18	252.5100	252.5700	245.1200	246.9500	-2.380%	4,038,394	+0.733%
2025-03-17	249.2500	254.6300	249.0000	252.9700	+1.860%	2,972,793	-1.664%
2025-03-14	242.7450	248.9499	241.6800	248.3500	+1.037%	3,882,754	+0.165%
2025-03-13	248.8000	249.2700	243.0400	245.8000	-1.534%	3,714,511	+1.204%
2025-03-12	250.3500	251.6800	245.5300	249.6300	+0.273%	3,739,756	-0.349%
2025-03-11	255.9900	256.7000	245.8600	248.9500	-3.095%	5,364,109	-0.076%
2025-03-10	261.5600	266.4500	254.7474	256.9000	-1.774%	7,934,120	-3.169%
2025-03-07	245.9500	261.9600	245.1823	261.5400	+5.167%	6,563,323	-4.886%
2025-03-06	249.7500	252.1000	246.8019	248.6900	-1.058%	3,093,000	+0.028%
2025-03-05	251.5800	252.7400	247.0146	251.3500	-0.735%	3,624,761	-1.030%
2025-03-04	248.7500	255.4800	248.1000	253.2100	+1.207%	5,010,648	-1.757%
2025-03-03	254.7350	255.9900	248.2450	250.1900	-0.891%	2,898,618	-0.572%
2025-02-28	250.8550	252.8099	246.5400	252.4400	-0.312%	7,522,257	-1.458%
2025-02-27	255.2200	257.6300	253.0500	253.2300	-1.020%	3,340,988	-1.765%
2025-02-26	258.1000	258.3250	254.4104	255.8400	-0.741%	3,338,698	-2.767%
2025-02-25	261.0800	263.4800	256.7700	257.7500	-1.573%	5,891,600	-3.488%
2025-02-24	261.5000	263.8450	259.5800	261.8700	+0.149%	3,680,391	-5.006%
2025-02-21	263.8450	264.8300	261.1000	261.4800	-1.231%	5,388,784	-4.865%
2025-02-20	263.6500	265.0900	262.1500	264.7400	+0.159%	4,767,081	-6.036%
2025-02-19	262.0000	264.3600	260.0900	264.3200	+0.475%	3,533,093	-5.887%
2025-02-18	261.9300	263.9650	259.8300	263.0700	+0.685%	3,926,952	-5.440%
2025-02-14	259.0000	261.9400	257.9100	261.2800	+0.806%	3,773,423	-4.792%
2025-02-13	255.6600	259.2800	254.4100	259.1900	+1.321%	4,436,588	-4.024%
2025-02-12	252.7200	256.4000	252.0200	255.8100	+0.436%	2,943,285	-2.756%
2025-02-11	251.1000	256.7500	250.5800	254.7000	+2.178%	4,714,030	-2.332%
2025-02-10	250.8600	251.9500	246.8700	249.2700	-1.217%	3,428,527	-0.205%
2025-02-07	255.2800	256.9300	252.0200	252.3400	-0.434%	3,309,630	-1.419%
2025-02-06	262.9800	263.3800	252.7300	253.4400	-3.745%	5,990,940	-1.847%
2025-02-05	265.7100	265.7200	261.1800	263.3000	-0.439%	6,051,189	-5.522%
2025-02-04	260.0000	265.2500	258.1233	264.4600	+1.431%	5,623,835	-5.937%
2025-02-03	252.4000	262.0600	251.8400	260.7300	+1.967%	8,039,648	-4.591%
2025-01-31	256.0500	257.2350	251.8900	255.7000	-0.995%	6,868,982	-2.714%
2025-01-30	250.0000	261.8000	247.0100	258.2700	+12.964%	15,245,727	-3.682%
2025-01-29	225.6200	229.4700	223.7300	228.6300	+1.316%	6,826,123	+8.805%
2025-01-28	224.3200	225.7700	221.7700	225.6600	+0.683%	3,568,800	+10.237%
2025-01-27	222.1900	224.3000	219.8400	224.1300	-0.298%	4,526,324	+10.989%
2025-01-24	225.2700	226.8104	223.8000	224.8000	-0.549%	2,655,384	+10.658%
2025-01-23	223.9400	226.0400	223.1500	226.0400	+1.245%	3,098,420	+10.051%
2025-01-22	221.9800	224.4000	220.3500	223.2600	-0.446%	3,852,802	+11.422%
2025-01-21	224.9900	227.4500	222.8302	224.2600	-0.236%	3,783,895	+10.925%
2025-01-17	225.9550	225.9550	223.6400	224.7900	+0.957%	5,343,885	+10.663%
2025-01-16	219.6900	222.6800	217.3800	222.6600	+1.195%	3,201,973	+11.722%
2025-01-15	220.8700	221.6761	218.0100	220.0300	+1.047%	2,498,488	+13.057%
2025-01-14	218.0000	218.1250	214.6100	217.7500	+0.161%	3,254,708	+14.241%
2025-01-13	217.8900	219.5900	214.7500	217.4000	-1.069%	3,455,389	+14.425%
2025-01-10	222.0000	222.4300	216.8000	219.7500	-1.537%	3,112,437	+13.201%
2025-01-08	223.9100	224.9000	220.8300	223.1800	-0.348%	2,493,766	+11.462%
2025-01-07	223.3500	226.7110	222.8300	223.9600	+0.579%	3,209,158	+11.073%
2025-01-06	223.0000	224.3500	220.7500	222.6700	+0.009%	2,701,601	+11.717%
2025-01-03	220.5500	223.6600	220.5500	222.6500	+1.232%	3,616,104	+11.727%
2025-01-02	221.8200	222.4900	217.6000	219.9400	+0.050%	2,423,060	+13.104%
2024-12-31	220.7200	221.0493	218.4400	219.8300	-0.191%	2,113,170	+13.160%
2024-12-30	220.5400	221.5942	217.6523	220.2500	-1.136%	1,990,841	+12.944%
2024-12-27	223.1400	224.4200	221.4054	222.7800	-0.938%	1,749,304	+11.662%
2024-12-26	223.3100	225.4000	222.5500	224.8900	+0.214%	3,093,425	+10.614%
2024-12-24	222.2700	224.4446	221.5428	224.4100	+1.117%	1,172,848	+10.851%
2024-12-23	222.8100	223.7400	221.0800	221.9300	-0.640%	2,898,156	+12.089%
2024-12-20	222.7300	227.6847	221.6800	223.3600	-0.250%	10,019,710	+11.372%
2024-12-19	224.4200	226.2000	222.9800	223.9200	+1.703%	3,966,451	+11.093%
2024-12-18	229.0350	229.0350	220.0300	220.1700	-3.843%	3,811,147	+12.985%
2024-12-17	229.2300	230.2000	227.6200	228.9700	-0.157%	3,332,330	+8.643%
2024-12-16	230.7300	231.0300	226.8800	229.3300	-0.646%	3,445,843	+8.473%
2024-12-13	232.2500	233.7750	230.2600	230.8200	-0.620%	2,604,919	+7.772%
2024-12-12	230.6600	233.8900	230.3800	232.2600	+0.930%	4,417,446	+7.104%
2024-12-11	232.6900	233.0000	229.1300	230.1200	-0.690%	3,524,729	+8.100%
2024-12-10	228.4000	234.3900	227.8000	231.7200	+0.748%	4,645,855	+7.354%
2024-12-09	238.0000	239.3500	228.9100	230.0000	-3.378%	4,755,636	+8.157%
2024-12-06	234.4300	238.3800	234.2200	238.0400	+1.401%	3,912,546	+4.503%
2024-12-05	233.5500	236.5200	233.4600	234.7500	+0.540%	4,710,114	+5.968%
2024-12-04	230.0000	233.7400	229.3500	233.4900	+1.961%	3,905,436	+6.540%
2024-12-03	227.2400	229.1100	226.6700	229.0000	+0.708%	2,685,827	+8.629%
2024-12-02	227.5000	228.3800	225.5100	227.3900	-0.009%	2,519,085	+9.398%
2024-11-29	227.7500	230.3600	227.1900	227.4100	+0.216%	2,272,114	+9.388%
2024-11-27	228.8300	229.1900	224.2700	226.9200	-0.835%	2,931,928	+9.625%
2024-11-26	226.7300	228.9800	225.5115	228.8300	+1.194%	4,320,852	+8.710%
2024-11-25	223.3500	226.4200	222.6500	226.1300	+1.417%	6,290,260	+10.008%
2024-11-22	223.3500	227.2000	220.8900	222.9700	+0.256%	4,786,085	+11.567%
2024-11-21	215.8100	222.6300	215.2701	222.4000	+3.635%	5,096,931	+11.853%
2024-11-20	211.0000	214.9600	209.7725	214.6000	+2.069%	4,317,433	+15.918%
2024-11-19	206.5000	210.3300	206.1900	210.2500	+1.038%	2,773,976	+18.316%
2024-11-18	207.0000	208.4150	205.3701	208.0900	+1.512%	3,249,367	+19.544%
2024-11-15	207.4600	208.4900	204.0700	204.9900	-1.914%	3,778,683	+21.352%
2024-11-14	210.0000	210.4999	206.3500	208.9900	-0.915%	6,225,689	+19.030%
2024-11-13	209.5000	211.4100	209.0701	210.9200	+0.028%	3,110,795	+17.940%
2024-11-12	211.9000	213.0300	209.0600	210.8600	-1.269%	2,702,807	+17.974%
2024-11-11	214.4000	215.4100	213.4800	213.5700	-0.070%	2,945,622	+16.477%
2024-11-08	214.1600	216.7000	212.7809	213.7200	+0.014%	3,090,114	+16.395%
2024-11-07	213.6400	214.5199	211.9300	213.6900	+0.042%	3,486,587	+16.412%
2024-11-06	213.4800	214.3300	210.3700	213.6000	+2.905%	3,724,923	+16.461%
2024-11-05	206.1700	208.1150	205.5700	207.5700	+0.606%	2,327,348	+19.844%
2024-11-04	207.6500	207.7000	205.8000	206.3200	-0.927%	2,500,404	+20.570%
2024-11-01	207.7700	209.8400	207.4100	208.2500	+0.740%	3,110,029	+19.453%
2024-10-31	204.1300	208.1300	203.5100	206.7200	+0.888%	5,539,573	+20.337%
2024-10-30	209.4800	211.1200	204.2600	204.9000	-2.628%	6,762,397	+21.406%
2024-10-29	211.9900	213.3400	209.8500	210.4300	-1.165%	5,090,841	+18.215%
2024-10-28	215.5000	216.2500	212.7000	212.9100	-0.820%	4,875,465	+16.838%
2024-10-25	216.8000	218.6500	214.3850	214.6700	-1.703%	7,548,442	+15.880%
2024-10-24	220.8000	221.3200	216.1600	218.3900	-6.170%	10,871,508	+13.906%
2024-10-23	230.4100	233.3400	230.2600	232.7500	+0.215%	5,697,014	+6.879%
2024-10-22	231.9900	232.9700	230.6700	232.2500	+0.216%	2,938,251	+7.109%
2024-10-21	231.2100	232.4200	230.2600	231.7500	-0.194%	2,660,720	+7.340%
2024-10-18	231.9200	232.6499	230.1700	232.2000	-0.292%	4,499,852	+7.132%
2024-10-17	232.0000	233.1450	230.6550	232.8800	-0.338%	5,004,603	+6.819%
2024-10-16	232.1100	233.8800	231.1200	233.6700	+0.305%	2,761,053	+6.458%
2024-10-15	236.4000	237.3700	232.7100	232.9600	-0.978%	3,276,366	+6.782%
2024-10-14	233.5700	236.1200	233.1700	235.2600	+0.857%	2,465,733	+5.738%
2024-10-11	233.2500	233.4400	230.4600	233.2600	+0.103%	3,349,285	+6.645%
2024-10-10	235.1000	235.8300	231.8100	233.0200	-0.546%	3,054,166	+6.755%
2024-10-09	229.2000	234.9500	228.5000	234.3000	+2.484%	5,035,835	+6.172%
2024-10-08	228.1100	229.3450	227.0401	228.6200	+0.660%	3,182,878	+8.809%
2024-10-07	225.3800	227.6700	225.0200	227.1200	+0.496%	3,360,758	+9.528%
2024-10-04	223.7500	226.0800	223.2700	226.0000	+1.473%	3,481,756	+10.071%
2024-10-03	219.5000	222.8300	219.2700	222.7200	+1.361%	3,660,182	+11.692%
2024-10-02	218.3100	220.2000	215.7980	219.7300	+0.173%	3,194,921	+13.212%
2024-10-01	220.6300	221.1000	215.9000	219.3500	-0.783%	3,428,344	+13.408%
2024-09-30	220.6500	221.3200	219.0200	221.0800	+0.109%	3,375,517	+12.520%
2024-09-27	223.0000	224.1500	220.7700	220.8400	-1.159%	3,585,860	+12.643%
2024-09-26	222.1100	224.0000	221.3550	223.4300	+0.994%	2,564,390	+11.337%
2024-09-25	221.1700	221.8500	220.1600	221.2300	+0.118%	2,453,844	+12.444%
2024-09-24	219.7800	221.1900	218.1600	220.9700	+0.213%	3,137,002	+12.576%
2024-09-23	218.0000	220.6200	217.2700	220.5000	+1.286%	4,034,798	+12.816%
2024-09-20	214.3300	217.8500	213.7400	217.7000	+1.781%	8,021,844	+14.267%
2024-09-19	218.0100	218.4800	210.3700	213.8900	-0.489%	5,223,585	+16.303%
2024-09-18	214.1300	216.8600	213.5900	214.9400	+0.378%	3,402,015	+15.735%