Dark

IBM
International Business Machines Corporation
stock NYSE

Market Open

Sep 24, 2026 10:17:36 AM EDT

226.52USD-2.681%(-6.24)1,183,407

226.55Bid 230.60Ask 4.05Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

231.98USD-0.336%(-0.78)204,535

After-hours

Sep 23, 2026 4:58:30 PM EDT

233.00USD+0.073%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	231.8600	232.2300	226.2400	226.5200	-2.681%	1,183,407	0.000%
2026-09-23	233.4700	237.8600	232.5300	232.7600	+0.596%	4,539,609	-2.681%
2026-09-22	234.4700	236.2000	230.0800	231.3800	-0.237%	4,808,839	-2.100%
2026-09-21	231.9900	234.7000	228.3500	231.9300	+1.037%	8,200,086	-2.333%
2026-09-18	237.8500	237.8900	229.3800	229.5500	-3.449%	13,413,822	-1.320%
2026-09-17	238.5800	243.3650	237.3500	237.7500	+0.109%	5,905,870	-4.723%
2026-09-16	240.5000	243.3399	235.4100	237.4900	-4.381%	6,181,839	-4.619%
2026-09-15	246.1900	251.8150	246.1500	248.3700	-0.289%	4,518,284	-8.797%
2026-09-14	249.4100	251.3700	244.1201	249.0900	+2.384%	6,817,276	-9.061%
2026-09-11	235.7800	243.6300	235.0000	243.2900	+3.961%	4,919,572	-6.893%
2026-09-10	238.1800	242.3100	231.8300	234.0200	-2.467%	5,820,269	-3.205%
2026-09-09	232.6500	241.5000	230.3600	239.9400	+3.382%	6,404,717	-5.593%
2026-09-08	232.9500	233.4000	230.2000	232.0900	-1.192%	4,787,646	-2.400%
2026-09-04	233.3300	236.1700	231.6800	234.8900	+0.077%	3,722,860	-3.563%
2026-09-03	234.3800	238.2900	232.8150	234.7100	+1.299%	4,375,426	-3.489%
2026-09-02	230.5450	232.8800	229.1000	231.7000	+0.130%	4,654,576	-2.236%
2026-09-01	231.0000	233.0900	229.9000	231.4000	-1.056%	3,240,341	-2.109%
2026-08-31	232.7300	235.9379	232.1800	233.8700	-0.730%	6,101,445	-3.143%
2026-08-28	238.3000	239.0800	235.0900	235.5900	-1.340%	3,945,404	-3.850%
2026-08-27	232.8000	240.8065	231.4500	238.7900	+3.880%	5,505,923	-5.138%
2026-08-26	230.7000	234.2300	228.9600	229.8700	-1.845%	4,631,964	-1.457%
2026-08-25	230.0000	234.4350	229.5100	234.1900	+1.363%	3,023,636	-3.275%
2026-08-24	234.3700	234.4900	230.4700	231.0400	-1.969%	4,085,030	-1.956%
2026-08-21	233.7100	238.7200	233.1200	235.6800	+0.852%	3,888,743	-3.887%
2026-08-20	236.0000	237.5000	233.0300	233.6900	-1.463%	4,986,890	-3.068%
2026-08-19	232.2600	238.6150	230.5100	237.1600	+1.930%	5,342,568	-4.486%
2026-08-18	229.7300	234.4499	229.4150	232.6700	+1.669%	4,650,117	-2.643%
2026-08-17	231.5900	233.6500	227.4000	228.8500	-2.334%	7,564,317	-1.018%
2026-08-14	238.3700	239.1500	233.7300	234.3200	-1.189%	4,523,468	-3.329%
2026-08-13	238.9200	239.7100	233.6100	237.1400	+0.492%	5,395,193	-4.478%
2026-08-12	236.9500	237.4600	231.6800	235.9800	-1.023%	5,696,182	-4.009%
2026-08-11	236.3100	241.8000	235.4400	238.4200	+0.893%	4,468,988	-4.991%
2026-08-10	235.0000	240.7350	234.1300	236.3100	-0.409%	7,348,858	-4.143%
2026-08-07	235.3800	237.3150	232.7200	237.2800	+1.649%	4,763,305	-4.535%
2026-08-06	229.6100	234.4700	228.4400	233.4300	-1.055%	4,250,063	-2.960%
2026-08-05	236.1000	238.9627	233.4600	235.9200	+0.327%	5,726,854	-3.984%
2026-08-04	224.7600	235.3100	223.3000	235.1500	+3.906%	7,537,897	-3.670%
2026-08-03	228.3300	228.5500	224.8700	226.3100	+1.189%	8,109,727	+0.093%
2026-07-31	221.1500	224.7600	216.5850	223.6500	+0.861%	9,093,613	+1.283%
2026-07-30	222.0000	224.8600	220.2000	221.7400	-2.076%	9,675,157	+2.156%
2026-07-29	227.7000	230.9700	223.9500	226.4400	-0.488%	8,806,699	+0.035%
2026-07-28	219.7300	228.9800	215.1101	227.5500	+5.211%	13,262,958	-0.453%
2026-07-27	217.7500	219.6300	215.2900	216.2800	+0.976%	8,369,434	+4.735%
2026-07-24	209.2800	216.1000	206.8000	214.1900	+3.649%	10,578,780	+5.757%
2026-07-23	202.6400	207.5500	199.1900	206.6500	+0.428%	15,306,010	+9.615%
2026-07-22	207.6800	212.3417	204.7300	205.7700	-2.247%	14,606,737	+10.084%
2026-07-21	210.7200	214.9700	209.1800	210.5000	-1.174%	11,954,412	+7.610%
2026-07-20	210.0700	216.2762	208.8200	213.0000	+0.155%	9,585,017	+6.347%
2026-07-17	215.6200	217.1699	210.2200	212.6700	-2.913%	13,150,178	+6.512%
2026-07-16	208.8200	219.9500	204.4400	219.0500	+3.717%	22,533,271	+3.410%
2026-07-15	220.9650	223.8130	211.0300	211.2000	-2.704%	29,590,357	+7.254%
2026-07-14	226.3650	229.9200	213.2200	217.0700	-25.208%	67,431,364	+4.353%
2026-07-13	290.5000	297.5000	289.1000	290.2300	+0.929%	5,024,243	-21.952%
2026-07-10	297.2600	298.7700	287.5000	287.5600	-2.621%	3,640,091	-21.227%
2026-07-09	285.8350	297.2838	284.4381	295.3000	-2.235%	10,841,979	-23.292%
2026-07-08	300.7700	303.8200	295.5900	302.0500	-1.333%	7,416,750	-25.006%
2026-07-07	305.6600	311.8000	300.4901	306.1300	+2.207%	8,618,570	-26.005%
2026-07-06	288.3450	300.8199	287.6500	299.5200	+3.454%	7,181,525	-24.372%
2026-07-02	283.1400	290.9300	282.2800	289.5200	+1.142%	5,950,159	-21.760%
2026-07-01	279.6600	294.4900	278.9600	286.2500	+1.792%	6,905,497	-20.866%
2026-06-30	273.2100	282.5694	271.1200	281.2100	+1.155%	7,458,361	-19.448%
2026-06-29	274.3000	278.1500	269.0600	278.0000	+2.345%	6,464,204	-18.518%
2026-06-26	258.9400	273.1350	258.2800	271.6300	+5.173%	9,719,927	-16.607%
2026-06-25	267.6700	268.7559	256.0000	258.2700	-1.784%	8,539,694	-12.293%
2026-06-24	261.8430	265.0700	256.1836	262.9600	-0.747%	8,149,948	-13.858%
2026-06-23	261.5800	267.5300	255.2600	264.9400	+5.043%	15,686,118	-14.501%
2026-06-22	248.4300	253.3100	243.8100	252.2200	+1.253%	9,615,393	-10.190%
2026-06-18	251.3800	252.4700	243.6800	249.1000	-5.051%	16,619,750	-9.065%
2026-06-17	266.3500	268.8700	261.8800	262.3500	-3.124%	5,537,042	-13.657%
2026-06-16	270.8700	276.6200	268.6100	270.8100	+0.782%	4,917,643	-16.355%
2026-06-15	272.0000	272.2500	264.8000	268.7100	-1.297%	7,178,779	-15.701%
2026-06-12	278.9400	278.9400	267.6800	272.2400	-0.950%	5,748,916	-16.794%
2026-06-11	268.0000	276.4799	266.5000	274.8500	+0.914%	7,558,322	-17.584%
2026-06-10	273.8200	280.5100	271.3300	272.3600	-1.849%	5,497,137	-16.831%
2026-06-09	281.1350	283.5900	271.2900	277.4900	-1.186%	9,007,918	-18.368%
2026-06-08	286.4400	290.5000	279.4300	280.8200	-1.411%	6,790,639	-19.336%
2026-06-05	300.0000	302.3000	281.0701	284.8400	-5.610%	12,509,481	-20.475%
2026-06-04	307.4250	310.4400	300.1800	301.7700	-1.263%	9,608,097	-24.936%
2026-06-03	318.2950	318.2950	302.5301	305.6300	-7.168%	13,926,559	-25.884%
2026-06-02	313.7500	332.4600	310.1090	329.2300	+2.750%	17,210,802	-31.197%
2026-06-01	322.5500	327.9800	308.0000	320.4200	+7.596%	32,880,180	-29.305%
2026-05-29	277.3000	300.9999	273.3300	297.8000	+12.709%	28,480,996	-23.936%
2026-05-28	261.0000	268.8900	257.0000	264.2200	+3.534%	12,432,876	-14.268%
2026-05-27	250.4550	257.6200	250.4550	255.2000	+1.799%	9,275,400	-11.238%
2026-05-26	254.5500	254.5500	245.4500	250.6900	-1.241%	9,256,110	-9.641%
2026-05-22	262.0500	264.3800	253.3900	253.8400	+0.344%	19,072,873	-10.763%
2026-05-21	232.5800	253.6300	230.9350	252.9700	+12.431%	25,702,927	-10.456%
2026-05-20	221.0500	225.0000	216.7800	225.0000	+1.201%	4,873,381	+0.676%
2026-05-19	224.5000	227.3500	221.9200	222.3300	-0.189%	5,937,755	+1.885%
2026-05-18	218.5500	223.3300	217.7500	222.7500	+1.573%	5,946,368	+1.692%
2026-05-15	218.2000	220.9100	217.6150	219.3000	+0.426%	6,154,451	+3.292%
2026-05-14	215.5450	220.9600	215.0000	218.3700	+1.738%	5,906,199	+3.732%
2026-05-13	218.2700	218.3100	212.3400	214.6400	-2.089%	8,361,215	+5.535%
2026-05-12	224.4300	224.4300	219.2200	219.2200	-1.937%	6,045,226	+3.330%
2026-05-11	228.6600	230.2300	222.5500	223.5500	-2.703%	6,677,187	+1.329%
2026-05-08	229.7300	230.7050	224.8300	229.7600	-0.670%	5,332,800	-1.410%
2026-05-07	227.5000	231.8200	227.4100	231.3100	+2.467%	5,485,545	-2.071%
2026-05-06	228.7500	229.0000	224.3800	225.7400	-1.436%	7,673,187	+0.346%
2026-05-05	230.1600	231.0000	227.1500	229.0300	-0.196%	4,221,890	-1.096%
2026-05-04	232.0000	234.0900	228.6150	229.4800	-1.171%	4,003,078	-1.290%
2026-05-01	234.5500	235.9500	231.7500	232.2000	+0.528%	3,582,092	-2.446%
2026-04-30	226.5300	231.6000	224.9000	230.9800	+1.708%	6,285,373	-1.931%
2026-04-29	230.3400	231.4800	226.8200	227.1000	-2.549%	6,443,725	-0.255%
2026-04-28	230.5000	233.5550	228.4600	233.0400	+2.188%	5,162,896	-2.798%
2026-04-27	229.9500	231.3200	227.1200	228.0500	-1.694%	8,060,547	-0.671%
2026-04-24	231.9300	232.7999	225.0000	231.9800	+0.389%	9,817,053	-2.354%
2026-04-23	232.2700	232.9100	221.7300	231.0800	-8.251%	22,297,831	-1.973%
2026-04-22	254.5100	257.5400	247.2100	251.8600	-1.494%	12,190,198	-10.061%
2026-04-21	254.0000	258.0900	251.8650	255.6800	+0.776%	5,582,927	-11.405%
2026-04-20	255.0000	258.5000	252.5600	253.7100	+0.095%	5,156,273	-10.717%
2026-04-17	254.6700	255.6500	251.0400	253.4700	+0.984%	5,671,471	-10.632%
2026-04-16	248.7500	251.2200	246.1250	251.0000	+2.533%	4,817,500	-9.753%
2026-04-15	242.2500	246.0600	240.9850	244.8000	+1.885%	3,879,518	-7.467%
2026-04-14	238.7500	241.5375	238.1200	240.2700	+1.030%	3,777,273	-5.723%
2026-04-13	233.6300	238.0700	231.7000	237.8200	+3.059%	5,349,167	-4.751%
2026-04-10	239.1900	239.2674	230.5100	230.7600	-2.707%	5,869,191	-1.837%
2026-04-09	240.8800	241.7400	233.7600	237.1800	-1.886%	5,077,874	-4.494%
2026-04-08	248.6300	250.0000	240.8000	241.7400	-1.359%	4,771,476	-6.296%
2026-04-07	245.3200	245.7600	241.1000	245.0700	-0.677%	2,356,072	-7.569%
2026-04-06	248.1400	248.8999	244.7400	246.7400	-0.572%	3,376,019	-8.195%
2026-04-02	243.0000	248.2103	241.4850	248.1600	+2.065%	3,350,858	-8.720%
2026-04-01	242.1200	246.2618	240.1400	243.1400	+0.309%	4,228,653	-6.836%
2026-03-31	240.2700	242.8500	236.3800	242.3900	+2.166%	4,750,294	-6.547%
2026-03-30	237.8000	240.2100	236.1310	237.2500	+0.385%	3,882,603	-4.523%
2026-03-27	238.8500	239.4400	233.7500	236.3400	-2.205%	4,853,707	-4.155%
2026-03-26	240.5600	246.6742	239.8000	241.6700	+0.116%	3,606,840	-6.269%
2026-03-25	243.6000	246.1900	238.0000	241.3900	+0.333%	4,207,946	-6.160%
2026-03-24	246.4450	247.1100	238.0000	240.5900	-3.160%	4,151,491	-5.848%
2026-03-23	246.5000	251.3500	244.7101	248.4400	+2.759%	4,972,008	-8.823%
2026-03-20	249.0000	250.2800	241.7700	241.7700	-3.435%	11,312,803	-6.308%
2026-03-19	249.4300	252.1900	248.2500	250.3700	-0.489%	4,249,459	-9.526%
2026-03-18	254.1600	258.2800	250.1600	251.6000	-1.761%	5,177,047	-9.968%
2026-03-17	250.5100	256.3900	250.0000	256.1100	+2.752%	5,840,137	-11.554%
2026-03-16	247.8700	252.2000	246.1000	249.2500	+1.206%	5,674,228	-9.119%
2026-03-13	247.6700	249.7200	244.7100	246.2800	-0.565%	4,338,431	-8.023%
2026-03-12	247.1000	250.0450	245.6400	247.6800	-0.478%	5,547,724	-8.543%
2026-03-11	250.0050	253.7150	247.2000	248.8700	-0.532%	4,012,239	-8.981%
2026-03-10	253.2600	253.4400	246.5500	250.2000	-1.236%	4,937,961	-9.464%
2026-03-09	255.3800	258.0800	251.5710	253.3300	-2.133%	6,126,567	-10.583%
2026-03-06	256.4400	259.3999	252.2100	258.8500	+0.897%	6,234,403	-12.490%
2026-03-05	249.3200	260.3800	249.0000	256.5500	+2.595%	9,899,963	-11.705%
2026-03-04	245.7450	250.8500	244.9550	250.0600	+1.949%	6,084,995	-9.414%
2026-03-03	236.3500	246.0900	234.2900	245.2800	+2.469%	6,960,369	-7.648%
2026-03-02	235.7000	240.7800	233.7800	239.3700	-0.350%	6,219,279	-5.368%
2026-02-27	238.0700	240.2100	234.5650	240.2100	-0.744%	6,641,402	-5.699%
2026-02-26	239.7100	247.4899	238.9500	242.0100	+1.882%	7,266,442	-6.401%
2026-02-25	233.2200	239.5500	231.2200	237.5400	+3.585%	8,569,599	-4.639%
2026-02-24	227.8000	236.5937	223.6300	229.3200	+2.673%	13,379,799	-1.221%
2026-02-23	254.3700	255.1900	220.7200	223.3500	-13.147%	19,522,684	+1.419%
2026-02-20	255.1950	259.0400	253.8000	257.1600	+0.343%	4,708,550	-11.915%
2026-02-19	256.0000	258.2800	253.5110	256.2800	-1.729%	4,948,668	-11.612%
2026-02-18	258.6400	261.1100	256.2500	260.7900	+0.960%	3,949,010	-13.141%
2026-02-17	259.2000	260.7000	254.6500	258.3100	-1.551%	4,929,316	-12.307%
2026-02-13	260.0000	264.6600	256.6400	262.3800	+1.102%	6,842,980	-13.667%
2026-02-12	270.3000	271.3000	257.2200	259.5200	-4.872%	12,564,680	-12.716%
2026-02-11	292.3400	293.5000	272.3601	272.8100	-6.495%	7,629,065	-16.968%
2026-02-10	294.9900	297.6100	290.3300	291.7600	-1.546%	3,837,224	-22.361%
2026-02-09	295.9100	297.7200	291.4200	296.3400	-0.866%	4,627,862	-23.561%
2026-02-06	292.5000	299.8900	290.6570	298.9300	+3.118%	3,744,260	-24.223%
2026-02-05	286.1000	291.8100	285.1000	289.8900	+0.291%	5,532,498	-21.860%
2026-02-04	291.4100	291.4100	278.9600	289.0500	-1.787%	8,707,736	-21.633%
2026-02-03	312.4000	312.9750	283.8500	294.3100	-6.488%	11,642,846	-23.034%
2026-02-02	307.5100	316.6400	306.4100	314.7300	+2.618%	4,581,001	-28.027%
2026-01-30	307.6000	307.7830	299.7300	306.7000	-0.821%	5,964,660	-26.143%
2026-01-29	317.8600	319.9000	303.4700	309.2400	+5.126%	10,124,553	-26.749%
2026-01-28	294.1700	295.9500	291.2601	294.1600	+0.102%	5,790,349	-22.994%
2026-01-27	297.1600	297.3300	293.2700	293.8600	-0.834%	3,112,531	-22.916%
2026-01-26	293.1600	296.8150	293.1400	296.3300	+1.330%	3,720,333	-23.558%
2026-01-23	294.0700	294.3350	289.7900	292.4400	-0.757%	3,298,711	-22.541%
2026-01-22	299.4200	300.9250	293.5321	294.6700	-0.965%	3,669,644	-23.128%
2026-01-21	292.7600	297.6700	292.5100	297.5400	+2.125%	5,184,809	-23.869%
2026-01-20	301.3500	301.6000	290.1600	291.3500	-4.685%	7,275,865	-22.252%
2026-01-16	301.0000	307.4500	300.7800	305.6700	+2.591%	6,339,773	-25.894%
2026-01-15	309.0000	311.8800	297.0400	297.9500	-3.585%	4,933,025	-23.974%
2026-01-14	303.5000	309.1900	301.5000	309.0300	+1.936%	3,778,962	-26.700%
2026-01-13	311.6000	312.8100	301.8700	303.1600	-2.889%	4,505,579	-25.280%
2026-01-12	302.6200	312.3300	299.9600	312.1800	+2.617%	3,895,152	-27.439%
2026-01-09	302.6100	307.0000	302.0000	304.2200	+0.496%	2,635,947	-25.541%
2026-01-08	295.0000	303.6700	295.0000	302.7200	+2.019%	3,343,234	-25.172%
2026-01-07	302.5000	304.3100	296.3450	296.7300	-1.898%	2,833,231	-23.661%
2026-01-06	295.0000	303.0400	294.4200	302.4700	+2.543%	4,147,293	-25.110%
2026-01-05	295.7700	299.1900	294.2500	294.9700	+1.190%	4,189,906	-23.206%
2026-01-02	297.5600	297.5699	289.0000	291.5000	-1.590%	4,661,779	-22.292%
2025-12-31	301.7600	301.8500	295.8700	296.2100	-1.933%	3,430,064	-23.527%
2025-12-30	306.1500	306.2350	302.0000	302.0500	-1.207%	1,883,639	-25.006%
2025-12-29	304.6500	310.0000	303.7500	305.7400	+0.213%	4,664,517	-25.911%
2025-12-26	304.6900	305.7500	303.6650	305.0900	+0.174%	2,814,734	-25.753%
2025-12-24	303.7600	305.1500	302.3000	304.5600	+0.257%	1,210,642	-25.624%
2025-12-23	301.3400	305.1300	300.6500	303.7800	+0.327%	2,923,037	-25.433%
2025-12-22	301.0300	303.1800	298.3200	302.7900	+0.601%	2,612,100	-25.189%
2025-12-19	300.3500	306.8600	299.1000	300.9800	+0.176%	11,031,341	-24.739%
2025-12-18	303.1500	304.4500	295.7000	300.4500	-0.946%	5,411,669	-24.606%
2025-12-17	303.7900	306.2500	303.0800	303.3200	+0.046%	3,130,954	-25.320%
2025-12-16	307.3150	307.3800	300.4200	303.1800	-1.775%	3,366,878	-25.285%
2025-12-15	308.9850	311.3629	306.3500	308.6600	-0.188%	3,566,732	-26.612%
2025-12-12	310.5700	311.0500	303.3300	309.2400	-0.483%	2,953,374	-26.749%
2025-12-11	312.0000	313.4400	308.4000	310.7400	-0.617%	2,755,749	-27.103%
2025-12-10	310.2300	314.6900	306.6513	312.6700	+0.705%	3,411,524	-27.553%
2025-12-09	309.6300	313.9700	308.7500	310.4800	+0.420%	2,935,669	-27.042%
2025-12-08	309.6200	315.3454	307.9500	309.1800	+0.403%	3,630,157	-26.735%
2025-12-05	308.5900	311.8300	307.1800	307.9400	-0.016%	2,344,667	-26.440%
2025-12-04	302.8750	309.6100	302.5400	307.9900	+1.775%	2,962,463	-26.452%
2025-12-03	302.8800	303.9700	298.9050	302.6200	+0.278%	3,953,350	-25.147%
2025-12-02	307.0000	310.4675	301.5700	301.7800	-1.273%	4,261,100	-24.939%
2025-12-01	306.5050	307.1200	302.8000	305.6700	-0.943%	3,166,555	-25.894%
2025-11-28	304.0600	309.1800	303.6000	308.5800	+1.771%	1,689,031	-26.593%
2025-11-26	305.1800	306.6000	301.6400	303.2100	-0.417%	2,196,446	-25.293%
2025-11-25	304.1250	306.0000	297.0600	304.4800	+0.118%	2,825,322	-25.604%
2025-11-24	299.1800	307.1800	297.5100	304.1200	+2.246%	6,050,640	-25.516%
2025-11-21	293.4800	300.4800	291.8900	297.4400	+2.424%	5,710,903	-23.843%
2025-11-20	294.6400	300.7100	290.1600	290.4000	+0.648%	5,597,028	-21.997%
2025-11-19	290.5000	291.1099	288.0700	288.5300	-0.490%	3,595,912	-21.492%
2025-11-18	297.0000	297.0000	289.9200	289.9500	-2.430%	4,861,888	-21.876%
2025-11-17	305.5900	306.0000	296.5100	297.1700	-2.787%	3,909,741	-23.774%
2025-11-14	300.0000	307.7200	297.5900	305.6900	+0.272%	3,592,455	-25.899%
2025-11-13	312.2900	314.6000	303.6800	304.8600	-3.213%	5,310,150	-25.697%
2025-11-12	319.8900	324.9000	314.5324	314.9800	+0.402%	6,042,686	-28.084%
2025-11-11	309.0000	317.9100	308.4300	313.7200	+1.485%	4,381,913	-27.795%
2025-11-10	306.8200	309.9400	304.2300	309.1300	+0.898%	2,975,188	-26.723%
2025-11-07	309.6800	310.0000	302.6301	306.3800	-1.933%	5,070,773	-26.066%
2025-11-06	306.7500	315.4400	301.0900	312.4200	+1.842%	6,818,521	-27.495%
2025-11-05	301.3800	307.2000	299.7100	306.7700	+1.968%	4,650,368	-26.160%
2025-11-04	300.0000	303.1700	296.0000	300.8500	-1.273%	5,677,330	-24.707%
2025-11-03	308.0000	312.1411	304.2300	304.7300	-0.872%	4,957,958	-25.665%
2025-10-31	312.0000	313.5000	301.6300	307.4100	-0.855%	7,697,499	-26.313%
2025-10-30	306.6500	313.7500	305.0200	310.0600	+0.600%	4,694,275	-26.943%
2025-10-29	312.7900	314.3300	307.5200	308.2100	-1.395%	4,135,848	-26.505%
2025-10-28	312.6000	319.3500	311.4100	312.5700	-0.166%	6,044,770	-27.530%
2025-10-27	307.8000	313.5000	302.8800	313.0900	+1.831%	9,868,151	-27.650%
2025-10-24	283.7700	310.7500	282.2100	307.4600	+7.881%	16,914,243	-26.325%
2025-10-23	264.9500	285.5791	263.5623	285.0000	-0.873%	16,676,394	-20.519%
2025-10-22	281.9900	289.1700	281.3500	287.5100	+1.936%	10,538,480	-21.213%
2025-10-21	283.3100	285.3100	281.6000	282.0500	-0.564%	4,080,981	-19.688%
2025-10-20	281.2500	285.5000	280.9600	283.6500	+0.843%	3,494,336	-20.141%
2025-10-17	276.1500	283.4000	275.3500	281.2800	+1.924%	5,309,565	-19.468%
2025-10-16	281.1100	282.5600	275.6000	275.9700	-1.703%	2,956,923	-17.919%
2025-10-15	278.3800	285.4500	277.0000	280.7500	+1.666%	3,346,753	-19.316%
2025-10-14	275.5200	277.5300	272.5469	276.1500	-0.386%	3,058,149	-17.972%
2025-10-13	279.7900	282.4399	274.6400	277.2200	-0.216%	4,333,836	-18.289%
2025-10-10	288.9700	290.3850	277.5000	277.8200	-3.612%	4,508,506	-18.465%
2025-10-09	289.8200	290.1300	283.3200	288.2300	-0.425%	4,912,375	-21.410%
2025-10-08	294.1600	294.2000	286.4730	289.4600	-1.501%	5,297,030	-21.744%
2025-10-07	295.5500	301.0425	293.2850	293.8700	+1.538%	7,190,126	-22.918%
2025-10-06	288.6100	291.4500	287.8000	289.4200	+0.364%	2,881,947	-21.733%
2025-10-03	287.5000	293.3200	287.3000	288.3700	+0.575%	4,375,082	-21.448%
2025-10-02	285.7900	288.5400	282.7900	286.7200	+0.080%	3,814,232	-20.996%
2025-10-01	280.2000	286.5900	280.1500	286.4900	+1.535%	4,381,338	-20.933%
2025-09-30	280.8800	286.0250	280.5200	282.1600	+0.843%	5,926,924	-19.719%
2025-09-29	286.0000	286.0000	279.6600	279.8000	-1.586%	6,022,125	-19.042%
2025-09-26	280.5100	288.8500	280.1100	284.3100	+1.020%	9,063,938	-20.326%
2025-09-25	272.9350	284.2300	271.1480	281.4400	+5.199%	11,506,192	-19.514%
2025-09-24	272.6200	273.6499	267.3000	267.5300	-1.730%	3,159,924	-15.329%
2025-09-23	272.7000	273.2962	269.2650	272.2400	+0.321%	5,394,121	-16.794%
2025-09-22	266.6200	272.3100	266.0000	271.3700	+1.866%	5,030,540	-16.527%
2025-09-19	266.0500	267.8700	263.6400	266.4000	+0.528%	9,858,112	-14.970%
2025-09-18	258.8600	265.2300	256.8004	265.0000	+2.285%	4,988,421	-14.521%
2025-09-17	257.4950	260.9644	257.0100	259.0800	+0.606%	3,974,785	-12.568%
2025-09-16	256.2600	258.0000	254.4100	257.5200	+0.500%	2,719,918	-12.038%
2025-09-15	254.0200	259.0500	254.0000	256.2400	+1.105%	4,028,365	-11.599%
2025-09-12	256.9500	257.2500	252.4250	253.4400	-1.389%	3,433,300	-10.622%
2025-09-11	257.5600	258.5450	255.6550	257.0100	+0.051%	3,576,048	-11.863%
2025-09-10	259.6500	260.0800	254.5600	256.8800	-0.861%	5,185,420	-11.819%
2025-09-09	256.1200	260.6600	254.8800	259.1100	+1.179%	4,931,105	-12.578%
2025-09-08	248.6300	257.1500	247.0200	256.0900	+3.042%	6,940,270	-11.547%
2025-09-05	248.2300	249.0300	245.4500	248.5300	+0.546%	3,147,478	-8.856%
2025-09-04	245.4200	249.2800	242.8500	247.1800	+1.262%	4,765,087	-8.358%
2025-09-03	240.0200	244.2500	239.4100	244.1000	+1.077%	3,163,225	-7.202%
2025-09-02	240.9000	241.5500	238.2500	241.5000	-0.817%	3,469,501	-6.203%
2025-08-29	245.2300	245.4599	241.7200	243.4900	-0.912%	2,967,558	-6.969%
2025-08-28	245.4300	245.8800	243.3600	245.7300	+0.364%	2,820,817	-7.818%
2025-08-27	242.8700	245.9600	242.0000	244.8400	+0.911%	3,698,372	-7.482%
2025-08-26	241.0200	244.9800	240.3800	242.6300	+1.337%	5,386,582	-6.640%
2025-08-25	242.5650	242.5650	239.4300	239.4300	-1.099%	3,513,327	-5.392%
2025-08-22	240.7400	243.6800	240.2200	242.0900	+1.124%	3,134,882	-6.431%
2025-08-21	242.2100	242.5000	238.6500	239.4000	-1.299%	2,991,902	-5.380%
2025-08-20	242.1100	242.8800	240.3400	242.5500	+0.526%	3,240,064	-6.609%
2025-08-19	240.0000	242.8300	239.4900	241.2800	+0.764%	3,328,305	-6.117%
2025-08-18	239.5700	241.4200	239.1158	239.4500	-0.113%	3,569,594	-5.400%
2025-08-15	237.6100	240.6200	236.7700	239.7200	+1.101%	4,344,322	-5.506%
2025-08-14	238.2500	239.0000	235.6200	237.1100	-1.233%	4,556,725	-4.466%
2025-08-13	236.2000	240.8411	236.2000	240.0700	+2.258%	5,663,562	-5.644%
2025-08-12	236.5300	237.9600	233.3600	234.7700	-0.647%	8,800,597	-3.514%
2025-08-11	242.2400	243.1500	234.7000	236.3000	-2.464%	9,381,960	-4.139%
2025-08-08	248.8800	249.4800	241.6500	242.2700	-3.154%	6,828,390	-6.501%
2025-08-07	252.8100	255.0000	248.8750	250.1600	-0.840%	6,251,285	-9.450%
2025-08-06	251.5300	254.3200	249.2800	252.2800	+0.642%	3,692,105	-10.211%
2025-08-05	252.0000	252.8000	248.9950	250.6700	-0.520%	5,823,016	-9.634%
2025-08-04	251.0500	252.0800	248.1100	251.9800	+0.772%	5,280,588	-10.104%
2025-08-01	251.4050	251.4791	245.6100	250.0500	-1.225%	9,683,404	-9.410%
2025-07-31	259.5700	259.9900	252.2200	253.1500	-2.732%	6,739,092	-10.519%
2025-07-30	261.6000	262.0000	258.9000	260.2600	-0.819%	3,718,290	-12.964%
2025-07-29	264.3000	265.7999	261.0200	262.4100	-0.304%	4,627,265	-13.677%
2025-07-28	260.3000	264.0000	259.6100	263.2100	+1.344%	5,192,516	-13.939%
2025-07-25	260.0200	260.8000	256.3500	259.7200	-0.303%	7,758,653	-12.783%
2025-07-24	261.2500	262.0486	252.7500	260.5100	-7.624%	22,647,720	-13.047%
2025-07-23	284.3000	288.0800	281.4400	282.0100	+0.018%	8,105,906	-19.677%
2025-07-22	284.7400	284.8800	281.2500	281.9600	-0.966%	4,824,219	-19.662%
2025-07-21	286.2900	287.7300	284.3800	284.7100	-0.406%	3,051,791	-20.438%
2025-07-18	283.3800	287.1600	282.2200	285.8700	+1.372%	4,478,165	-20.761%
2025-07-17	281.5000	283.4566	280.9000	282.0000	+0.028%	3,337,168	-19.674%
2025-07-16	282.7500	283.8700	279.8700	281.9200	-0.276%	2,804,831	-19.651%
2025-07-15	283.7700	284.1550	280.7301	282.7000	-0.384%	2,864,106	-19.873%
2025-07-14	282.8300	284.9250	281.7100	283.7900	+0.071%	2,857,401	-20.180%
2025-07-11	285.0100	287.4300	282.9200	283.5900	-1.336%	3,790,679	-20.124%
2025-07-10	288.9000	288.9000	282.2100	287.4300	-0.934%	3,489,068	-21.191%
2025-07-09	291.3900	291.6000	288.6300	290.1400	-0.096%	2,971,309	-21.927%
2025-07-08	293.1000	295.6100	289.4900	290.4200	-0.701%	2,925,329	-22.003%
2025-07-07	292.5000	295.2199	290.3607	292.4700	+0.171%	4,488,064	-22.549%
2025-07-03	287.9400	292.3200	287.9000	291.9700	+1.502%	1,853,299	-22.417%
2025-07-02	290.0000	290.1900	286.9000	287.6500	-1.219%	3,257,515	-21.252%
2025-07-01	294.5500	295.1081	290.0800	291.2000	-1.214%	3,272,797	-22.212%
2025-06-30	290.9300	294.8100	290.0000	294.7800	+1.754%	3,495,386	-23.156%
2025-06-27	292.9700	293.1200	288.5200	289.7000	-0.764%	3,562,501	-21.809%
2025-06-26	291.8000	292.9100	290.1650	291.9300	+0.299%	3,621,110	-22.406%
2025-06-25	294.4900	296.1600	289.5000	291.0600	-0.929%	3,862,309	-22.174%
2025-06-24	290.4600	294.3399	288.4100	293.7900	+1.594%	4,219,120	-22.897%
2025-06-23	281.6500	289.5800	280.2100	289.1800	+2.922%	3,786,159	-21.668%
2025-06-20	279.2800	284.1200	277.2000	280.9700	-0.791%	7,676,962	-19.379%
2025-06-18	285.0000	286.9100	282.9400	283.2100	+0.057%	3,534,110	-20.017%
2025-06-17	281.1500	284.7899	281.0001	283.0500	+0.433%	3,069,556	-19.972%
2025-06-16	279.3050	284.5000	278.6657	281.8300	+1.663%	3,685,321	-19.625%
2025-06-13	278.2050	279.8400	275.8300	277.2200	-1.356%	3,243,824	-18.289%
2025-06-12	281.5300	283.0600	279.8300	281.0300	-0.174%	3,418,007	-19.397%
2025-06-11	276.7000	281.7500	275.1100	281.5200	+1.911%	4,656,034	-19.537%
2025-06-10	273.1900	277.4700	272.5600	276.2400	+1.529%	5,163,507	-17.999%
2025-06-09	268.1000	273.4700	266.7100	272.0800	+1.194%	4,331,464	-16.745%
2025-06-06	267.9900	270.1700	267.5300	268.8700	+0.753%	2,495,543	-15.751%
2025-06-05	265.2000	267.5100	265.1000	266.8600	+0.505%	2,659,478	-15.117%
2025-06-04	264.9000	267.0000	264.7900	265.5200	+0.121%	2,588,741	-14.688%
2025-06-03	263.3500	265.5600	262.5800	265.2000	+0.493%	2,494,922	-14.585%
2025-06-02	257.8500	263.9760	257.2200	263.9000	+1.868%	2,831,881	-14.164%
2025-05-30	258.7500	260.1200	257.1000	259.0600	+0.143%	9,668,923	-12.561%
2025-05-29	260.7500	261.1300	256.7700	258.6900	-0.596%	2,295,228	-12.436%
2025-05-28	263.1600	265.0000	259.9400	260.2400	-1.136%	2,318,437	-12.957%
2025-05-27	261.0000	263.7869	259.6300	263.2300	+1.779%	3,284,216	-13.946%
2025-05-23	258.5800	259.8696	255.7900	258.6300	+0.101%	2,722,721	-12.415%
2025-05-22	260.7700	261.2711	257.9100	258.3700	-0.958%	3,091,253	-12.327%
2025-05-21	264.9700	265.6499	260.4100	260.8700	-2.278%	3,753,904	-13.167%
2025-05-20	267.4000	269.2800	265.6201	266.9500	-0.544%	2,437,860	-15.145%
2025-05-19	265.4500	269.1350	265.0800	268.4100	+0.619%	3,198,903	-15.607%
2025-05-16	266.3500	267.9800	264.5900	266.7600	+0.030%	3,817,937	-15.085%
2025-05-15	259.0100	267.4300	258.6100	266.6800	+3.437%	4,856,276	-15.059%
2025-05-14	257.6000	260.5500	256.2200	257.8200	-0.298%	3,635,124	-12.140%
2025-05-13	254.4300	259.5800	252.8800	258.5900	+1.931%	3,521,389	-12.402%
2025-05-12	252.5000	253.8100	244.6500	253.6900	+1.802%	4,609,520	-10.710%
2025-05-09	252.5100	253.0000	247.6400	249.2000	-1.944%	2,901,346	-9.101%
2025-05-08	255.0000	256.5200	253.2500	254.1400	+0.304%	3,637,012	-10.868%
2025-05-07	249.4500	254.4700	248.8320	253.3700	+1.706%	3,400,001	-10.597%
2025-05-06	247.7600	250.1900	246.1100	249.1200	-0.024%	2,900,556	-9.072%
2025-05-05	243.7400	249.8000	243.6400	249.1800	+1.478%	4,138,168	-9.094%
2025-05-02	243.1250	245.6900	241.3300	245.5500	+2.458%	3,731,946	-7.750%
2025-05-01	241.4400	242.3700	237.9450	239.6600	-0.893%	4,243,294	-5.483%
2025-04-30	236.7300	242.4700	234.3401	241.8200	+1.015%	5,142,993	-6.327%
2025-04-29	237.0000	239.9800	236.1400	239.3900	+1.368%	3,426,508	-5.376%
2025-04-28	232.8600	236.6300	232.0700	236.1600	+1.614%	3,653,461	-4.082%
2025-04-25	228.9500	233.3600	226.3200	232.4100	+1.343%	6,700,068	-2.534%
2025-04-24	231.1750	232.7800	224.4401	229.3300	-6.579%	15,428,144	-1.225%
2025-04-23	246.0000	249.3400	243.6600	245.4800	+1.901%	7,948,259	-7.724%
2025-04-22	238.5000	242.6400	238.0200	240.9000	+1.981%	4,232,658	-5.969%
2025-04-21	238.0650	240.8050	232.9300	236.2200	-1.085%	4,848,923	-4.106%
2025-04-17	239.6800	241.7750	237.4000	238.8100	+0.101%	4,635,204	-5.146%
2025-04-16	240.2800	243.2999	235.8900	238.5700	-0.885%	4,870,299	-5.051%
2025-04-15	239.5500	241.5300	238.2700	240.7000	+0.686%	3,363,708	-5.891%
2025-04-14	239.7700	241.7700	236.7300	239.0600	+1.520%	3,321,717	-5.246%
2025-04-11	229.7200	237.5800	227.5100	235.4800	+2.583%	4,325,895	-3.805%
2025-04-10	231.0000	232.5700	222.0200	229.5500	-2.448%	5,656,108	-1.320%
2025-04-09	217.1200	236.3000	215.1636	235.3100	+6.461%	7,302,808	-3.735%
2025-04-08	232.5600	233.0500	217.2800	221.0300	-2.104%	6,849,996	+2.484%
2025-04-07	219.2400	232.2900	214.5000	225.7800	-0.747%	7,797,889	+0.328%
2025-04-04	238.0000	240.1600	226.8800	227.4800	-6.575%	7,407,096	-0.422%