Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Oct 20, 2025 3:59:55 PM EDT

283.65USD+0.843%(+2.37)3,494,336

283.59Bid 283.68Ask 0.09Spread

Pre-market

Oct 20, 2025 9:28:30 AM EDT

281.55USD+0.096%(+0.27)14,140

After-hours

Oct 20, 2025 4:51:30 PM EDT

282.51USD-0.402%(-1.14)32,565

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	281.2500	285.5000	280.9600	283.6500	+0.843%	3,494,336	0.000%
2025-10-17	276.1500	283.4000	275.3500	281.2800	+1.924%	5,309,565	+0.843%
2025-10-16	281.1100	282.5600	275.6000	275.9700	-1.703%	2,956,923	+2.783%
2025-10-15	278.3800	285.4500	277.0000	280.7500	+1.666%	3,346,753	+1.033%
2025-10-14	275.5200	277.5300	272.5469	276.1500	-0.386%	3,058,149	+2.716%
2025-10-13	279.7900	282.4399	274.6400	277.2200	-0.216%	4,333,836	+2.319%
2025-10-10	288.9700	290.3850	277.5000	277.8200	-3.612%	4,508,506	+2.098%
2025-10-09	289.8200	290.1300	283.3200	288.2300	-0.425%	4,912,375	-1.589%
2025-10-08	294.1600	294.2000	286.4730	289.4600	-1.501%	5,297,030	-2.007%
2025-10-07	295.5500	301.0425	293.2850	293.8700	+1.538%	7,190,126	-3.478%
2025-10-06	288.6100	291.4500	287.8000	289.4200	+0.364%	2,881,947	-1.994%
2025-10-03	287.5000	293.3200	287.3000	288.3700	+0.575%	4,375,082	-1.637%
2025-10-02	285.7900	288.5400	282.7900	286.7200	+0.080%	3,814,232	-1.071%
2025-10-01	280.2000	286.5900	280.1500	286.4900	+1.535%	4,381,338	-0.991%
2025-09-30	280.8800	286.0250	280.5200	282.1600	+0.843%	5,926,924	+0.528%
2025-09-29	286.0000	286.0000	279.6600	279.8000	-1.586%	6,022,125	+1.376%
2025-09-26	280.5100	288.8500	280.1100	284.3100	+1.020%	9,063,938	-0.232%
2025-09-25	272.9350	284.2300	271.1480	281.4400	+5.199%	11,506,192	+0.785%
2025-09-24	272.6200	273.6499	267.3000	267.5300	-1.730%	3,159,924	+6.025%
2025-09-23	272.7000	273.2962	269.2650	272.2400	+0.321%	5,394,121	+4.191%
2025-09-22	266.6200	272.3100	266.0000	271.3700	+1.866%	5,030,540	+4.525%
2025-09-19	266.0500	267.8700	263.6400	266.4000	+0.528%	9,858,112	+6.475%
2025-09-18	258.8600	265.2300	256.8004	265.0000	+2.285%	4,988,421	+7.038%
2025-09-17	257.4950	260.9644	257.0100	259.0800	+0.606%	3,974,785	+9.484%
2025-09-16	256.2600	258.0000	254.4100	257.5200	+0.500%	2,719,918	+10.147%
2025-09-15	254.0200	259.0500	254.0000	256.2400	+1.105%	4,028,365	+10.697%
2025-09-12	256.9500	257.2500	252.4250	253.4400	-1.389%	3,433,300	+11.920%
2025-09-11	257.5600	258.5450	255.6550	257.0100	+0.051%	3,576,048	+10.365%
2025-09-10	259.6500	260.0800	254.5600	256.8800	-0.861%	5,185,420	+10.421%
2025-09-09	256.1200	260.6600	254.8800	259.1100	+1.179%	4,931,105	+9.471%
2025-09-08	248.6300	257.1500	247.0200	256.0900	+3.042%	6,940,270	+10.762%
2025-09-05	248.2300	249.0300	245.4500	248.5300	+0.546%	3,147,478	+14.131%
2025-09-04	245.4200	249.2800	242.8500	247.1800	+1.262%	4,765,087	+14.754%
2025-09-03	240.0200	244.2500	239.4100	244.1000	+1.077%	3,163,225	+16.202%
2025-09-02	240.9000	241.5500	238.2500	241.5000	-0.817%	3,469,501	+17.453%
2025-08-29	245.2300	245.4599	241.7200	243.4900	-0.912%	2,967,558	+16.493%
2025-08-28	245.4300	245.8800	243.3600	245.7300	+0.364%	2,820,817	+15.432%
2025-08-27	242.8700	245.9600	242.0000	244.8400	+0.911%	3,698,372	+15.851%
2025-08-26	241.0200	244.9800	240.3800	242.6300	+1.337%	5,386,582	+16.906%
2025-08-25	242.5650	242.5650	239.4300	239.4300	-1.099%	3,513,327	+18.469%
2025-08-22	240.7400	243.6800	240.2200	242.0900	+1.124%	3,134,882	+17.167%
2025-08-21	242.2100	242.5000	238.6500	239.4000	-1.299%	2,991,902	+18.484%
2025-08-20	242.1100	242.8800	240.3400	242.5500	+0.526%	3,240,064	+16.945%
2025-08-19	240.0000	242.8300	239.4900	241.2800	+0.764%	3,328,305	+17.561%
2025-08-18	239.5700	241.4200	239.1158	239.4500	-0.113%	3,569,594	+18.459%
2025-08-15	237.6100	240.6200	236.7700	239.7200	+1.101%	4,344,322	+18.326%
2025-08-14	238.2500	239.0000	235.6200	237.1100	-1.233%	4,556,725	+19.628%
2025-08-13	236.2000	240.8411	236.2000	240.0700	+2.258%	5,663,562	+18.153%
2025-08-12	236.5300	237.9600	233.3600	234.7700	-0.647%	8,800,597	+20.820%
2025-08-11	242.2400	243.1500	234.7000	236.3000	-2.464%	9,381,960	+20.038%
2025-08-08	248.8800	249.4800	241.6500	242.2700	-3.154%	6,828,390	+17.080%
2025-08-07	252.8100	255.0000	248.8750	250.1600	-0.840%	6,251,285	+13.387%
2025-08-06	251.5300	254.3200	249.2800	252.2800	+0.642%	3,692,105	+12.435%
2025-08-05	252.0000	252.8000	248.9950	250.6700	-0.520%	5,823,016	+13.157%
2025-08-04	251.0500	252.0800	248.1100	251.9800	+0.772%	5,280,588	+12.568%
2025-08-01	251.4050	251.4791	245.6100	250.0500	-1.225%	9,683,404	+13.437%
2025-07-31	259.5700	259.9900	252.2200	253.1500	-2.732%	6,739,092	+12.048%
2025-07-30	261.6000	262.0000	258.9000	260.2600	-0.819%	3,718,290	+8.987%
2025-07-29	264.3000	265.7999	261.0200	262.4100	-0.304%	4,627,265	+8.094%
2025-07-28	260.3000	264.0000	259.6100	263.2100	+1.344%	5,192,516	+7.766%
2025-07-25	260.0200	260.8000	256.3500	259.7200	-0.303%	7,758,653	+9.214%
2025-07-24	261.2500	262.0486	252.7500	260.5100	-7.624%	22,647,720	+8.883%
2025-07-23	284.3000	288.0800	281.4400	282.0100	+0.018%	8,105,906	+0.582%
2025-07-22	284.7400	284.8800	281.2500	281.9600	-0.966%	4,824,219	+0.599%
2025-07-21	286.2900	287.7300	284.3800	284.7100	-0.406%	3,051,791	-0.372%
2025-07-18	283.3800	287.1600	282.2200	285.8700	+1.372%	4,478,165	-0.777%
2025-07-17	281.5000	283.4566	280.9000	282.0000	+0.028%	3,337,168	+0.585%
2025-07-16	282.7500	283.8700	279.8700	281.9200	-0.276%	2,804,831	+0.614%
2025-07-15	283.7700	284.1550	280.7301	282.7000	-0.384%	2,864,106	+0.336%
2025-07-14	282.8300	284.9250	281.7100	283.7900	+0.071%	2,857,401	-0.049%
2025-07-11	285.0100	287.4300	282.9200	283.5900	-1.336%	3,790,679	+0.021%
2025-07-10	288.9000	288.9000	282.2100	287.4300	-0.934%	3,489,068	-1.315%
2025-07-09	291.3900	291.6000	288.6300	290.1400	-0.096%	2,971,309	-2.237%
2025-07-08	293.1000	295.6100	289.4900	290.4200	-0.701%	2,925,329	-2.331%
2025-07-07	292.5000	295.2199	290.3607	292.4700	+0.171%	4,488,064	-3.016%
2025-07-03	287.9400	292.3200	287.9000	291.9700	+1.502%	1,853,299	-2.850%
2025-07-02	290.0000	290.1900	286.9000	287.6500	-1.219%	3,257,515	-1.391%
2025-07-01	294.5500	295.1081	290.0800	291.2000	-1.214%	3,272,797	-2.593%
2025-06-30	290.9300	294.8100	290.0000	294.7800	+1.754%	3,495,386	-3.776%
2025-06-27	292.9700	293.1200	288.5200	289.7000	-0.764%	3,562,501	-2.088%
2025-06-26	291.8000	292.9100	290.1650	291.9300	+0.299%	3,621,110	-2.836%
2025-06-25	294.4900	296.1600	289.5000	291.0600	-0.929%	3,862,309	-2.546%
2025-06-24	290.4600	294.3399	288.4100	293.7900	+1.594%	4,219,120	-3.451%
2025-06-23	281.6500	289.5800	280.2100	289.1800	+2.922%	3,786,159	-1.912%
2025-06-20	279.2800	284.1200	277.2000	280.9700	-0.791%	7,676,962	+0.954%
2025-06-18	285.0000	286.9100	282.9400	283.2100	+0.057%	3,534,110	+0.155%
2025-06-17	281.1500	284.7899	281.0001	283.0500	+0.433%	3,069,556	+0.212%
2025-06-16	279.3050	284.5000	278.6657	281.8300	+1.663%	3,685,321	+0.646%
2025-06-13	278.2050	279.8400	275.8300	277.2200	-1.356%	3,243,824	+2.319%
2025-06-12	281.5300	283.0600	279.8300	281.0300	-0.174%	3,418,007	+0.932%
2025-06-11	276.7000	281.7500	275.1100	281.5200	+1.911%	4,656,034	+0.757%
2025-06-10	273.1900	277.4700	272.5600	276.2400	+1.529%	5,163,507	+2.682%
2025-06-09	268.1000	273.4700	266.7100	272.0800	+1.194%	4,331,464	+4.252%
2025-06-06	267.9900	270.1700	267.5300	268.8700	+0.753%	2,495,543	+5.497%
2025-06-05	265.2000	267.5100	265.1000	266.8600	+0.505%	2,659,478	+6.292%
2025-06-04	264.9000	267.0000	264.7900	265.5200	+0.121%	2,588,741	+6.828%
2025-06-03	263.3500	265.5600	262.5800	265.2000	+0.493%	2,494,922	+6.957%
2025-06-02	257.8500	263.9760	257.2200	263.9000	+1.868%	2,831,881	+7.484%
2025-05-30	258.7500	260.1200	257.1000	259.0600	+0.143%	9,668,923	+9.492%
2025-05-29	260.7500	261.1300	256.7700	258.6900	-0.596%	2,295,228	+9.649%
2025-05-28	263.1600	265.0000	259.9400	260.2400	-1.136%	2,318,437	+8.996%
2025-05-27	261.0000	263.7869	259.6300	263.2300	+1.779%	3,284,216	+7.757%
2025-05-23	258.5800	259.8696	255.7900	258.6300	+0.101%	2,722,721	+9.674%
2025-05-22	260.7700	261.2711	257.9100	258.3700	-0.958%	3,091,253	+9.784%
2025-05-21	264.9700	265.6499	260.4100	260.8700	-2.278%	3,753,904	+8.732%
2025-05-20	267.4000	269.2800	265.6201	266.9500	-0.544%	2,437,860	+6.256%
2025-05-19	265.4500	269.1350	265.0800	268.4100	+0.619%	3,198,903	+5.678%
2025-05-16	266.3500	267.9800	264.5900	266.7600	+0.030%	3,817,937	+6.332%
2025-05-15	259.0100	267.4300	258.6100	266.6800	+3.437%	4,856,276	+6.363%
2025-05-14	257.6000	260.5500	256.2200	257.8200	-0.298%	3,635,124	+10.019%
2025-05-13	254.4300	259.5800	252.8800	258.5900	+1.931%	3,521,389	+9.691%
2025-05-12	252.5000	253.8100	244.6500	253.6900	+1.802%	4,609,520	+11.810%
2025-05-09	252.5100	253.0000	247.6400	249.2000	-1.944%	2,901,346	+13.824%
2025-05-08	255.0000	256.5200	253.2500	254.1400	+0.304%	3,637,012	+11.612%
2025-05-07	249.4500	254.4700	248.8320	253.3700	+1.706%	3,400,001	+11.951%
2025-05-06	247.7600	250.1900	246.1100	249.1200	-0.024%	2,900,556	+13.861%
2025-05-05	243.7400	249.8000	243.6400	249.1800	+1.478%	4,138,168	+13.833%
2025-05-02	243.1250	245.6900	241.3300	245.5500	+2.458%	3,731,946	+15.516%
2025-05-01	241.4400	242.3700	237.9450	239.6600	-0.893%	4,243,294	+18.355%
2025-04-30	236.7300	242.4700	234.3401	241.8200	+1.015%	5,142,993	+17.298%
2025-04-29	237.0000	239.9800	236.1400	239.3900	+1.368%	3,426,508	+18.489%
2025-04-28	232.8600	236.6300	232.0700	236.1600	+1.614%	3,653,461	+20.109%
2025-04-25	228.9500	233.3600	226.3200	232.4100	+1.343%	6,700,068	+22.047%
2025-04-24	231.1750	232.7800	224.4401	229.3300	-6.579%	15,428,144	+23.686%
2025-04-23	246.0000	249.3400	243.6600	245.4800	+1.901%	7,948,259	+15.549%
2025-04-22	238.5000	242.6400	238.0200	240.9000	+1.981%	4,232,658	+17.746%
2025-04-21	238.0650	240.8050	232.9300	236.2200	-1.085%	4,848,923	+20.079%
2025-04-17	239.6800	241.7750	237.4000	238.8100	+0.101%	4,635,204	+18.776%
2025-04-16	240.2800	243.2999	235.8900	238.5700	-0.885%	4,870,299	+18.896%
2025-04-15	239.5500	241.5300	238.2700	240.7000	+0.686%	3,363,708	+17.844%
2025-04-14	239.7700	241.7700	236.7300	239.0600	+1.520%	3,321,717	+18.652%
2025-04-11	229.7200	237.5800	227.5100	235.4800	+2.583%	4,325,895	+20.456%
2025-04-10	231.0000	232.5700	222.0200	229.5500	-2.448%	5,656,108	+23.568%
2025-04-09	217.1200	236.3000	215.1636	235.3100	+6.461%	7,302,808	+20.543%
2025-04-08	232.5600	233.0500	217.2800	221.0300	-2.104%	6,849,996	+28.331%
2025-04-07	219.2400	232.2900	214.5000	225.7800	-0.747%	7,797,889	+25.631%
2025-04-04	238.0000	240.1600	226.8800	227.4800	-6.575%	7,407,096	+24.692%
2025-04-03	242.7100	250.6100	242.5300	243.4900	-2.596%	5,309,626	+16.493%
2025-04-02	248.2200	252.7900	247.2300	249.9800	-0.144%	4,080,832	+13.469%
2025-04-01	248.0300	250.6200	243.4900	250.3400	+0.676%	4,413,139	+13.306%
2025-03-31	242.7400	250.8900	242.4900	248.6600	+1.910%	6,794,972	+14.071%
2025-03-28	246.2700	247.5700	242.0700	244.0000	-0.898%	3,125,594	+16.250%
2025-03-27	249.7100	250.3000	245.7250	246.2100	-1.650%	2,889,328	+15.207%
2025-03-26	251.2500	254.3200	249.5300	250.3400	+0.176%	4,100,898	+13.306%
2025-03-25	248.3600	250.9000	248.2000	249.9000	+0.584%	3,069,807	+13.505%
2025-03-24	247.3100	248.8200	245.9650	248.4500	+1.878%	4,087,633	+14.168%
2025-03-21	241.6900	245.2050	238.5000	243.8700	+0.226%	9,130,942	+16.312%
2025-03-20	244.2400	246.8000	237.2240	243.3200	-3.555%	6,878,071	+16.575%
2025-03-19	248.3300	253.6600	246.6400	252.2900	+2.162%	3,636,671	+12.430%
2025-03-18	252.5100	252.5700	245.1200	246.9500	-2.380%	4,038,394	+14.861%
2025-03-17	249.2500	254.6300	249.0000	252.9700	+1.860%	2,972,793	+12.128%
2025-03-14	242.7450	248.9499	241.6800	248.3500	+1.037%	3,882,754	+14.214%
2025-03-13	248.8000	249.2700	243.0400	245.8000	-1.534%	3,714,511	+15.399%
2025-03-12	250.3500	251.6800	245.5300	249.6300	+0.273%	3,739,756	+13.628%
2025-03-11	255.9900	256.7000	245.8600	248.9500	-3.095%	5,364,109	+13.939%
2025-03-10	261.5600	266.4500	254.7474	256.9000	-1.774%	7,934,120	+10.413%
2025-03-07	245.9500	261.9600	245.1823	261.5400	+5.167%	6,563,323	+8.454%
2025-03-06	249.7500	252.1000	246.8019	248.6900	-1.058%	3,093,000	+14.058%
2025-03-05	251.5800	252.7400	247.0146	251.3500	-0.735%	3,624,761	+12.851%
2025-03-04	248.7500	255.4800	248.1000	253.2100	+1.207%	5,010,648	+12.022%
2025-03-03	254.7350	255.9900	248.2450	250.1900	-0.891%	2,898,618	+13.374%
2025-02-28	250.8550	252.8099	246.5400	252.4400	-0.312%	7,522,257	+12.363%
2025-02-27	255.2200	257.6300	253.0500	253.2300	-1.020%	3,340,988	+12.013%
2025-02-26	258.1000	258.3250	254.4104	255.8400	-0.741%	3,338,698	+10.870%
2025-02-25	261.0800	263.4800	256.7700	257.7500	-1.573%	5,891,600	+10.048%
2025-02-24	261.5000	263.8450	259.5800	261.8700	+0.149%	3,680,391	+8.317%
2025-02-21	263.8450	264.8300	261.1000	261.4800	-1.231%	5,388,784	+8.479%
2025-02-20	263.6500	265.0900	262.1500	264.7400	+0.159%	4,767,081	+7.143%
2025-02-19	262.0000	264.3600	260.0900	264.3200	+0.475%	3,533,093	+7.313%
2025-02-18	261.9300	263.9650	259.8300	263.0700	+0.685%	3,926,952	+7.823%
2025-02-14	259.0000	261.9400	257.9100	261.2800	+0.806%	3,773,423	+8.562%
2025-02-13	255.6600	259.2800	254.4100	259.1900	+1.321%	4,436,588	+9.437%
2025-02-12	252.7200	256.4000	252.0200	255.8100	+0.436%	2,943,285	+10.883%
2025-02-11	251.1000	256.7500	250.5800	254.7000	+2.178%	4,714,030	+11.366%
2025-02-10	250.8600	251.9500	246.8700	249.2700	-1.217%	3,428,527	+13.792%
2025-02-07	255.2800	256.9300	252.0200	252.3400	-0.434%	3,309,630	+12.408%
2025-02-06	262.9800	263.3800	252.7300	253.4400	-3.745%	5,990,940	+11.920%
2025-02-05	265.7100	265.7200	261.1800	263.3000	-0.439%	6,051,189	+7.729%
2025-02-04	260.0000	265.2500	258.1233	264.4600	+1.431%	5,623,835	+7.256%
2025-02-03	252.4000	262.0600	251.8400	260.7300	+1.967%	8,039,648	+8.791%
2025-01-31	256.0500	257.2350	251.8900	255.7000	-0.995%	6,868,982	+10.931%
2025-01-30	250.0000	261.8000	247.0100	258.2700	+12.964%	15,245,727	+9.827%
2025-01-29	225.6200	229.4700	223.7300	228.6300	+1.316%	6,826,123	+24.065%
2025-01-28	224.3200	225.7700	221.7700	225.6600	+0.683%	3,568,800	+25.698%
2025-01-27	222.1900	224.3000	219.8400	224.1300	-0.298%	4,526,324	+26.556%
2025-01-24	225.2700	226.8104	223.8000	224.8000	-0.549%	2,655,384	+26.179%
2025-01-23	223.9400	226.0400	223.1500	226.0400	+1.245%	3,098,420	+25.487%
2025-01-22	221.9800	224.4000	220.3500	223.2600	-0.446%	3,852,802	+27.049%
2025-01-21	224.9900	227.4500	222.8302	224.2600	-0.236%	3,783,895	+26.483%
2025-01-17	225.9550	225.9550	223.6400	224.7900	+0.957%	5,343,885	+26.184%
2025-01-16	219.6900	222.6800	217.3800	222.6600	+1.195%	3,201,973	+27.392%
2025-01-15	220.8700	221.6761	218.0100	220.0300	+1.047%	2,498,488	+28.914%
2025-01-14	218.0000	218.1250	214.6100	217.7500	+0.161%	3,254,708	+30.264%
2025-01-13	217.8900	219.5900	214.7500	217.4000	-1.069%	3,455,389	+30.474%
2025-01-10	222.0000	222.4300	216.8000	219.7500	-1.537%	3,112,437	+29.078%
2025-01-08	223.9100	224.9000	220.8300	223.1800	-0.348%	2,493,766	+27.095%
2025-01-07	223.3500	226.7110	222.8300	223.9600	+0.579%	3,209,158	+26.652%
2025-01-06	223.0000	224.3500	220.7500	222.6700	+0.009%	2,701,601	+27.386%
2025-01-03	220.5500	223.6600	220.5500	222.6500	+1.232%	3,616,104	+27.397%
2025-01-02	221.8200	222.4900	217.6000	219.9400	+0.050%	2,423,060	+28.967%
2024-12-31	220.7200	221.0493	218.4400	219.8300	-0.191%	2,113,170	+29.032%
2024-12-30	220.5400	221.5942	217.6523	220.2500	-1.136%	1,990,841	+28.785%
2024-12-27	223.1400	224.4200	221.4054	222.7800	-0.938%	1,749,304	+27.323%
2024-12-26	223.3100	225.4000	222.5500	224.8900	+0.214%	3,093,425	+26.128%
2024-12-24	222.2700	224.4446	221.5428	224.4100	+1.117%	1,172,848	+26.398%
2024-12-23	222.8100	223.7400	221.0800	221.9300	-0.640%	2,898,156	+27.811%
2024-12-20	222.7300	227.6847	221.6800	223.3600	-0.250%	10,019,710	+26.992%
2024-12-19	224.4200	226.2000	222.9800	223.9200	+1.703%	3,966,451	+26.675%
2024-12-18	229.0350	229.0350	220.0300	220.1700	-3.843%	3,811,147	+28.832%
2024-12-17	229.2300	230.2000	227.6200	228.9700	-0.157%	3,332,330	+23.881%
2024-12-16	230.7300	231.0300	226.8800	229.3300	-0.646%	3,445,843	+23.686%
2024-12-13	232.2500	233.7750	230.2600	230.8200	-0.620%	2,604,919	+22.888%
2024-12-12	230.6600	233.8900	230.3800	232.2600	+0.930%	4,417,446	+22.126%
2024-12-11	232.6900	233.0000	229.1300	230.1200	-0.690%	3,524,729	+23.262%
2024-12-10	228.4000	234.3900	227.8000	231.7200	+0.748%	4,645,855	+22.411%
2024-12-09	238.0000	239.3500	228.9100	230.0000	-3.378%	4,755,636	+23.326%
2024-12-06	234.4300	238.3800	234.2200	238.0400	+1.401%	3,912,546	+19.161%
2024-12-05	233.5500	236.5200	233.4600	234.7500	+0.540%	4,710,114	+20.831%
2024-12-04	230.0000	233.7400	229.3500	233.4900	+1.961%	3,905,436	+21.483%
2024-12-03	227.2400	229.1100	226.6700	229.0000	+0.708%	2,685,827	+23.865%
2024-12-02	227.5000	228.3800	225.5100	227.3900	-0.009%	2,519,085	+24.742%
2024-11-29	227.7500	230.3600	227.1900	227.4100	+0.216%	2,272,114	+24.731%
2024-11-27	228.8300	229.1900	224.2700	226.9200	-0.835%	2,931,928	+25.000%
2024-11-26	226.7300	228.9800	225.5115	228.8300	+1.194%	4,320,852	+23.957%
2024-11-25	223.3500	226.4200	222.6500	226.1300	+1.417%	6,290,260	+25.437%
2024-11-22	223.3500	227.2000	220.8900	222.9700	+0.256%	4,786,085	+27.214%
2024-11-21	215.8100	222.6300	215.2701	222.4000	+3.635%	5,096,931	+27.540%
2024-11-20	211.0000	214.9600	209.7725	214.6000	+2.069%	4,317,433	+32.176%
2024-11-19	206.5000	210.3300	206.1900	210.2500	+1.038%	2,773,976	+34.911%
2024-11-18	207.0000	208.4150	205.3701	208.0900	+1.512%	3,249,367	+36.311%
2024-11-15	207.4600	208.4900	204.0700	204.9900	-1.914%	3,778,683	+38.373%
2024-11-14	210.0000	210.4999	206.3500	208.9900	-0.915%	6,225,689	+35.724%
2024-11-13	209.5000	211.4100	209.0701	210.9200	+0.028%	3,110,795	+34.482%
2024-11-12	211.9000	213.0300	209.0600	210.8600	-1.269%	2,702,807	+34.521%
2024-11-11	214.4000	215.4100	213.4800	213.5700	-0.070%	2,945,622	+32.814%
2024-11-08	214.1600	216.7000	212.7809	213.7200	+0.014%	3,090,114	+32.720%
2024-11-07	213.6400	214.5199	211.9300	213.6900	+0.042%	3,486,587	+32.739%
2024-11-06	213.4800	214.3300	210.3700	213.6000	+2.905%	3,724,923	+32.795%
2024-11-05	206.1700	208.1150	205.5700	207.5700	+0.606%	2,327,348	+36.653%
2024-11-04	207.6500	207.7000	205.8000	206.3200	-0.927%	2,500,404	+37.481%
2024-11-01	207.7700	209.8400	207.4100	208.2500	+0.740%	3,110,029	+36.206%
2024-10-31	204.1300	208.1300	203.5100	206.7200	+0.888%	5,539,573	+37.215%
2024-10-30	209.4800	211.1200	204.2600	204.9000	-2.628%	6,762,397	+38.433%
2024-10-29	211.9900	213.3400	209.8500	210.4300	-1.165%	5,090,841	+34.795%
2024-10-28	215.5000	216.2500	212.7000	212.9100	-0.820%	4,875,465	+33.225%
2024-10-25	216.8000	218.6500	214.3850	214.6700	-1.703%	7,548,442	+32.133%
2024-10-24	220.8000	221.3200	216.1600	218.3900	-6.170%	10,871,508	+29.882%
2024-10-23	230.4100	233.3400	230.2600	232.7500	+0.215%	5,697,014	+21.869%
2024-10-22	231.9900	232.9700	230.6700	232.2500	+0.216%	2,938,251	+22.131%
2024-10-21	231.2100	232.4200	230.2600	231.7500	-0.194%	2,660,720	+22.395%
2024-10-18	231.9200	232.6499	230.1700	232.2000	-0.292%	4,499,852	+22.158%
2024-10-17	232.0000	233.1450	230.6550	232.8800	-0.338%	5,004,603	+21.801%
2024-10-16	232.1100	233.8800	231.1200	233.6700	+0.305%	2,761,053	+21.389%
2024-10-15	236.4000	237.3700	232.7100	232.9600	-0.978%	3,276,366	+21.759%
2024-10-14	233.5700	236.1200	233.1700	235.2600	+0.857%	2,465,733	+20.569%
2024-10-11	233.2500	233.4400	230.4600	233.2600	+0.103%	3,349,285	+21.603%
2024-10-10	235.1000	235.8300	231.8100	233.0200	-0.546%	3,054,166	+21.728%
2024-10-09	229.2000	234.9500	228.5000	234.3000	+2.484%	5,035,835	+21.063%
2024-10-08	228.1100	229.3450	227.0401	228.6200	+0.660%	3,182,878	+24.071%
2024-10-07	225.3800	227.6700	225.0200	227.1200	+0.496%	3,360,758	+24.890%
2024-10-04	223.7500	226.0800	223.2700	226.0000	+1.473%	3,481,756	+25.509%
2024-10-03	219.5000	222.8300	219.2700	222.7200	+1.361%	3,660,182	+27.357%
2024-10-02	218.3100	220.2000	215.7980	219.7300	+0.173%	3,194,921	+29.090%
2024-10-01	220.6300	221.1000	215.9000	219.3500	-0.783%	3,428,344	+29.314%
2024-09-30	220.6500	221.3200	219.0200	221.0800	+0.109%	3,375,517	+28.302%
2024-09-27	223.0000	224.1500	220.7700	220.8400	-1.159%	3,585,860	+28.441%
2024-09-26	222.1100	224.0000	221.3550	223.4300	+0.994%	2,564,390	+26.953%
2024-09-25	221.1700	221.8500	220.1600	221.2300	+0.118%	2,453,844	+28.215%
2024-09-24	219.7800	221.1900	218.1600	220.9700	+0.213%	3,137,002	+28.366%
2024-09-23	218.0000	220.6200	217.2700	220.5000	+1.286%	4,034,798	+28.639%
2024-09-20	214.3300	217.8500	213.7400	217.7000	+1.781%	8,021,844	+30.294%
2024-09-19	218.0100	218.4800	210.3700	213.8900	-0.489%	5,223,585	+32.615%
2024-09-18	214.1300	216.8600	213.5900	214.9400	+0.378%	3,402,015	+31.967%
2024-09-17	217.2500	218.8400	213.0000	214.1300	-1.395%	5,523,318	+32.466%
2024-09-16	215.8800	217.9000	215.5200	217.1600	+1.103%	4,033,759	+30.618%
2024-09-13	212.4800	216.0900	212.1300	214.7900	+1.503%	4,471,144	+32.059%
2024-09-12	210.0000	212.6500	208.2650	211.6100	+0.819%	4,546,189	+34.044%
2024-09-11	207.7600	210.1200	203.0400	209.8900	+2.226%	5,426,011	+35.142%
2024-09-10	204.2000	205.8300	202.8700	205.3200	+0.879%	2,974,987	+38.150%
2024-09-09	201.9400	205.0500	201.4300	203.5300	+1.390%	3,590,978	+39.365%
2024-09-06	202.3800	204.1000	199.3350	200.7400	-0.913%	3,229,950	+41.302%
2024-09-05	204.0800	205.9500	200.9600	202.5900	-0.745%	3,079,160	+40.012%
2024-09-04	200.7600	204.3600	200.5000	204.1100	+1.406%	3,030,529	+38.969%
2024-09-03	201.9100	204.7200	200.2100	201.2800	-0.421%	3,731,689	+40.923%
2024-08-30	199.1100	202.1700	198.7300	202.1300	+1.624%	4,457,071	+40.330%
2024-08-29	199.3000	201.1200	198.2700	198.9000	+0.222%	2,908,147	+42.609%
2024-08-28	199.0000	200.0000	197.4900	198.4600	-0.136%	2,495,138	+42.926%
2024-08-27	197.4400	199.4000	196.9700	198.7300	+0.379%	2,544,254	+42.731%
2024-08-26	196.0000	198.3450	195.9000	197.9800	+0.959%	2,514,030	+43.272%
2024-08-23	196.7900	197.3800	194.3900	196.1000	+0.071%	2,183,621	+44.646%
2024-08-22	197.2500	197.9200	195.5700	195.9600	-0.634%	1,906,803	+44.749%
2024-08-21	195.9700	197.3300	194.1150	197.2100	+0.602%	2,465,176	+43.831%
2024-08-20	194.5900	196.2100	193.7500	196.0300	+0.668%	1,714,992	+44.697%
2024-08-19	193.8400	195.5250	193.7150	194.7300	+0.490%	2,308,528	+45.663%
2024-08-16	193.5800	194.3500	192.8600	193.7800	-0.088%	2,386,043	+46.377%
2024-08-15	193.5100	194.2500	193.2800	193.9500	+0.848%	2,214,669	+46.249%
2024-08-14	191.1500	193.0900	190.7300	192.3200	+0.696%	1,848,512	+47.489%
2024-08-13	190.2900	191.3100	189.2100	190.9900	+0.797%	2,108,438	+48.516%
2024-08-12	191.2500	191.5761	189.0001	189.4800	-1.029%	2,194,082	+49.699%
2024-08-09	191.1800	192.6300	189.0400	191.4500	-0.602%	2,604,718	+48.159%
2024-08-08	187.5000	192.8800	187.0000	192.6100	+3.110%	3,612,599	+47.266%
2024-08-07	188.0800	189.8700	186.7000	186.8000	0.000%	3,457,498	+51.847%
2024-08-06	184.7000	188.9000	183.6400	186.8000	+1.904%	3,449,699	+51.847%
2024-08-05	184.5500	185.2550	181.8100	183.3100	-3.072%	4,836,628	+54.738%
2024-08-02	188.7800	189.2600	185.7000	189.1200	-0.285%	4,396,198	+49.984%
2024-08-01	192.8100	193.6350	188.2900	189.6600	-1.291%	3,923,227	+49.557%
2024-07-31	191.0000	194.5499	189.9900	192.1400	+0.576%	5,289,463	+47.627%
2024-07-30	191.4800	192.7700	189.0900	191.0400	-0.240%	2,957,488	+48.477%
2024-07-29	193.1800	193.2900	189.1800	191.5000	-0.130%	3,100,666	+48.120%
2024-07-26	190.5100	193.5700	189.6220	191.7500	-0.120%	4,236,064	+47.927%
2024-07-25	186.8000	196.2600	185.3000	191.9800	+4.326%	9,438,478	+47.750%
2024-07-24	184.1400	185.0714	183.1450	184.0200	-0.043%	6,900,895	+54.141%
2024-07-23	184.3600	185.3800	183.0100	184.1000	-0.027%	2,131,871	+54.074%
2024-07-22	183.4000	184.9700	182.8600	184.1500	+0.491%	2,324,964	+54.032%
2024-07-19	186.3300	187.0000	181.9500	183.2500	-1.064%	3,575,104	+54.789%
2024-07-18	186.6400	189.4700	185.1000	185.2200	-1.190%	3,408,377	+53.142%
2024-07-17	185.4400	187.9400	185.0700	187.4500	+0.883%	3,891,441	+51.320%
2024-07-16	184.6700	186.6000	184.5200	185.8100	+1.602%	3,215,819	+52.656%
2024-07-15	183.3800	184.9000	182.6000	182.8800	+0.027%	2,875,888	+55.102%
2024-07-12	178.5600	184.1600	178.5000	182.8300	+2.535%	4,519,297	+55.144%
2024-07-11	177.6500	179.4400	176.6200	178.3100	+0.264%	2,643,153	+59.077%
2024-07-10	176.6000	178.2200	174.4500	177.8400	+0.771%	3,184,462	+59.497%
2024-07-09	177.6000	177.7000	175.5800	176.4800	-0.653%	2,438,777	+60.726%
2024-07-08	176.4100	178.5900	176.0100	177.6400	+0.920%	2,330,741	+59.677%
2024-07-05	175.7400	176.0900	173.9500	176.0200	+0.165%	1,988,447	+61.146%
2024-07-03	177.8800	177.9800	175.1700	175.7300	-0.886%	1,625,143	+61.412%
2024-07-02	174.8400	177.4850	174.3200	177.3000	+1.256%	2,817,254	+59.983%
2024-07-01	173.4500	176.4600	173.3800	175.1000	+1.243%	3,243,012	+61.993%
2024-06-28	170.8500	173.4600	170.5300	172.9500	+1.229%	3,913,388	+64.007%
2024-06-27	171.1200	172.5000	170.4800	170.8500	-0.593%	2,723,392	+66.023%
2024-06-26	171.2800	172.6800	170.4100	171.8700	-0.423%	2,605,128	+65.038%
2024-06-25	175.1400	175.7526	171.4200	172.6000	-1.377%	3,923,890	+64.340%
2024-06-24	175.0000	178.4599	174.1500	175.0100	+1.479%	4,698,673	+62.076%
2024-06-21	173.9700	174.9600	171.4000	172.4600	-0.839%	8,449,238	+64.473%
2024-06-20	174.0800	174.2800	171.2200	173.9200	+1.976%	4,495,650	+63.092%
2024-06-18	170.0000	170.7500	168.3800	170.5500	+0.619%	3,285,482	+66.315%
2024-06-17	168.7600	169.7200	167.5000	169.5000	+0.171%	3,166,673	+67.345%
2024-06-14	168.2900	169.4700	167.2300	169.2100	+0.053%	2,599,596	+67.632%
2024-06-13	169.0100	169.5900	168.3350	169.1200	+0.071%	3,144,496	+67.721%
2024-06-12	171.3500	172.4700	168.1010	169.0000	-0.189%	3,389,283	+67.840%
2024-06-11	169.9800	170.0000	166.8100	169.3200	-0.622%	2,801,327	+67.523%
2024-06-10	169.5500	170.7600	168.8800	170.3800	+0.218%	3,107,313	+66.481%
2024-06-07	168.1800	171.3050	168.0600	170.0100	+1.076%	3,365,236	+66.843%
2024-06-06	167.3800	168.4400	166.8000	168.2000	+0.490%	2,127,994	+68.639%
2024-06-05	166.4100	167.7900	165.7800	167.3800	+0.947%	2,975,774	+69.465%
2024-06-04	164.6000	166.4000	163.8800	165.8100	+0.321%	2,415,891	+71.069%
2024-06-03	166.5400	166.7800	163.5300	165.2800	-0.941%	2,632,544	+71.618%
2024-05-31	165.7000	166.9700	163.8400	166.8500	+0.737%	4,503,391	+70.003%
2024-05-30	165.5600	166.7300	164.2300	165.6300	-0.850%	3,688,763	+71.255%
2024-05-29	168.0000	168.6300	166.2100	167.0500	-1.538%	4,018,510	+69.799%
2024-05-28	170.4400	171.0850	168.6500	169.6600	-0.720%	2,522,242	+67.187%
2024-05-24	171.4800	172.0100	170.2100	170.8900	+0.129%	2,309,108	+65.984%
2024-05-23	175.3900	175.4600	170.4350	170.6700	-1.739%	3,208,821	+66.198%
2024-05-22	173.3900	174.9900	172.7600	173.6900	+0.127%	3,009,230	+63.308%
2024-05-21	169.9400	174.9700	169.9400	173.4700	+2.089%	6,012,785	+63.515%
2024-05-20	169.0000	170.1600	168.3800	169.9200	+0.527%	2,667,388	+66.931%
2024-05-17	168.9700	169.1100	167.3300	169.0300	+0.036%	2,781,028	+67.810%
2024-05-16	168.2600	169.6300	167.7900	168.9700	+0.422%	3,386,777	+67.870%
2024-05-15	167.9400	168.3500	167.3400	168.2600	+0.538%	4,390,973	+68.578%
2024-05-14	167.8600	168.1300	166.4800	167.3600	-0.119%	2,569,931	+69.485%
2024-05-13	167.5000	168.0600	166.7600	167.5600	+0.245%	2,338,192	+69.283%
2024-05-10	167.1300	168.0700	166.3200	167.1500	+0.529%	2,189,867	+69.698%
2024-05-09	167.5000	167.5500	165.8800	166.2700	-2.137%	4,173,462	+70.596%
2024-05-08	168.0100	170.2600	167.9000	169.9000	+0.903%	3,468,431	+66.951%
2024-05-07	169.0000	169.2900	167.9400	168.3800	-0.136%	3,057,555	+68.458%
2024-05-06	166.5000	168.6700	166.3800	168.6100	+1.750%	4,133,778	+68.228%
2024-05-03	165.0000	166.6100	164.9200	165.7100	+0.619%	3,329,982	+71.173%
2024-05-02	164.3500	164.8800	162.6200	164.6900	+0.158%	3,718,971	+72.233%
2024-05-01	165.6900	166.2700	164.3000	164.4300	-1.065%	3,977,459	+72.505%
2024-04-30	166.4900	166.7600	165.2605	166.2000	-0.735%	5,899,758	+70.668%