Dark

ICE
Intercontinental Exchange Inc.
stock NYSE

At Close

Mar 27, 2026 3:59:58 PM EDT

152.65USD-2.126%(-3.31)2,702,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 27, 2026 8:58:30 AM EDT

155.72USD-0.154%(-0.24)157,674

After-hours

Mar 27, 2026 4:04:30 PM EDT

152.67USD+0.016%(+0.02)11,212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	155.6900	156.4900	152.3800	152.6700	-2.110%	2,702,187	0.000%
2026-03-26	156.1700	157.3800	155.5300	155.9600	-0.555%	3,031,470	-2.110%
2026-03-25	156.6600	158.0400	153.5800	156.8300	+0.648%	4,118,835	-2.653%
2026-03-24	156.5100	157.0300	153.9800	155.8200	-0.859%	3,106,567	-2.022%
2026-03-23	159.2800	159.7600	156.5250	157.1700	-0.795%	3,290,660	-2.863%
2026-03-20	159.1100	159.3900	157.7000	158.4300	-0.044%	4,515,744	-3.636%
2026-03-19	156.9400	159.1700	155.9600	158.5000	+0.853%	3,286,716	-3.678%
2026-03-18	159.1600	159.9600	156.8900	157.1600	-2.276%	2,938,098	-2.857%
2026-03-17	161.2500	162.8700	160.1600	160.8200	-0.415%	2,095,602	-5.068%
2026-03-16	160.8300	161.5400	159.8700	161.4900	+1.438%	3,066,881	-5.462%
2026-03-13	159.8700	160.6000	157.8800	159.2000	+0.372%	2,483,697	-4.102%
2026-03-12	157.8600	159.7700	156.9650	158.6100	+1.013%	3,585,889	-3.745%
2026-03-11	159.4200	159.9150	153.6400	157.0200	-1.967%	4,585,539	-2.770%
2026-03-10	164.8600	164.8600	158.8500	160.1700	-3.396%	3,398,108	-4.683%
2026-03-09	164.9600	166.3500	162.5000	165.8000	-0.235%	3,458,722	-7.919%
2026-03-06	164.0500	167.3000	162.5800	166.1900	+1.335%	4,552,904	-8.135%
2026-03-05	164.6700	167.1500	163.0100	164.0000	-1.377%	4,120,056	-6.909%
2026-03-04	163.4700	166.5350	161.8100	166.2900	+0.916%	2,840,397	-8.191%
2026-03-03	163.3700	166.7800	163.0350	164.7800	0.000%	4,186,545	-7.349%
2026-03-02	165.2600	168.0000	163.9900	164.7800	+0.396%	4,451,617	-7.349%
2026-02-27	161.8300	165.7500	161.0000	164.1300	+0.761%	4,346,241	-6.982%
2026-02-26	161.4700	163.2300	160.8250	162.8900	+1.597%	3,205,476	-6.274%
2026-02-25	156.0700	160.8500	155.4300	160.3300	+3.199%	6,195,363	-4.778%
2026-02-24	153.5400	156.8200	153.5400	155.3600	+0.818%	3,114,383	-1.731%
2026-02-23	153.3800	154.8900	151.7700	154.1000	+0.058%	3,639,431	-0.928%
2026-02-20	154.2700	155.4100	152.3900	154.0100	-0.065%	3,370,560	-0.870%
2026-02-19	154.0000	155.9450	152.4000	154.1100	-0.696%	3,727,884	-0.934%
2026-02-18	154.7700	155.9300	153.6700	155.1900	+1.141%	3,086,459	-1.624%
2026-02-17	152.7700	154.5300	149.3700	153.4400	+0.762%	5,868,846	-0.502%
2026-02-13	151.3000	153.3600	150.9650	152.2800	+1.635%	4,166,438	+0.256%
2026-02-12	151.6400	152.1300	144.1800	149.8300	-1.421%	11,830,021	+1.895%
2026-02-11	164.3800	164.9900	151.0450	151.9900	-7.779%	9,096,893	+0.447%
2026-02-10	164.5000	168.2100	163.5732	164.8100	-2.755%	4,870,296	-7.366%
2026-02-09	168.4600	170.8700	168.2700	169.4800	+0.284%	3,332,202	-9.919%
2026-02-06	169.8500	173.8600	166.8100	169.0000	+0.422%	3,539,730	-9.663%
2026-02-05	168.6800	174.3050	166.0100	168.2900	+2.087%	5,663,743	-9.282%
2026-02-04	161.5900	165.4800	159.8300	164.8500	+1.092%	6,603,766	-7.389%
2026-02-03	170.5800	171.2000	158.8300	163.0700	-5.838%	9,070,539	-6.378%
2026-02-02	174.0000	175.3900	171.1685	173.1800	-0.345%	3,467,298	-11.843%
2026-01-30	174.2400	175.0500	171.2133	173.7800	-0.754%	3,306,105	-12.148%
2026-01-29	173.0400	176.0500	173.0400	175.1000	+1.543%	3,192,709	-12.810%
2026-01-28	172.5200	173.7525	171.3550	172.4400	-0.485%	3,209,428	-11.465%
2026-01-27	174.5600	175.3800	172.8500	173.2800	-1.039%	2,866,741	-11.894%
2026-01-26	173.1900	175.3800	172.9600	175.1000	+1.255%	2,604,025	-12.810%
2026-01-23	174.1300	174.4300	172.6500	172.9300	-0.814%	2,698,122	-11.716%
2026-01-22	171.9700	174.8200	171.7475	174.3500	+1.425%	2,967,716	-12.435%
2026-01-21	171.4600	173.2600	171.3200	171.9000	+0.556%	2,597,764	-11.187%
2026-01-20	171.0000	174.2900	169.4200	170.9500	-1.742%	3,771,023	-10.693%
2026-01-16	173.2100	175.3600	171.8600	173.9800	+0.404%	4,415,762	-12.249%
2026-01-15	173.7800	174.3800	171.2100	173.2800	+0.197%	4,659,848	-11.894%
2026-01-14	166.4400	173.0500	165.9050	172.9400	+3.749%	5,261,837	-11.721%
2026-01-13	166.2500	166.7500	163.6000	166.6900	+0.265%	2,968,289	-8.411%
2026-01-12	166.6800	169.6400	165.7100	166.2500	+0.163%	4,244,619	-8.168%
2026-01-09	162.5400	166.0800	162.1000	165.9800	+2.469%	3,272,641	-8.019%
2026-01-08	161.3500	164.2900	161.2350	161.9800	+0.037%	2,852,411	-5.748%
2026-01-07	165.9900	166.8500	161.9100	161.9200	-2.464%	2,545,004	-5.713%
2026-01-06	165.9400	166.9900	165.1700	166.0100	+0.235%	2,605,188	-8.036%
2026-01-05	159.4800	166.4000	159.2100	165.6200	+3.519%	3,370,249	-7.819%
2026-01-02	161.3400	161.5400	159.5900	159.9900	-1.216%	2,068,571	-4.575%
2025-12-31	162.8100	163.7700	161.9200	161.9600	-0.735%	1,342,675	-5.736%
2025-12-30	163.5100	163.9700	163.0000	163.1600	-0.500%	1,142,377	-6.429%
2025-12-29	163.6200	164.4200	162.7900	163.9800	+0.281%	1,582,202	-6.897%
2025-12-26	162.4500	163.5500	162.1942	163.5200	+0.547%	1,045,100	-6.635%
2025-12-24	161.9400	163.2000	161.7800	162.6300	+0.420%	761,782	-6.124%
2025-12-23	161.2600	162.5900	161.1800	161.9500	+0.310%	1,997,668	-5.730%
2025-12-22	160.1500	162.1800	159.6700	161.4500	+0.717%	2,152,139	-5.438%
2025-12-19	159.9700	161.0500	159.6600	160.3000	+0.144%	5,747,715	-4.760%
2025-12-18	161.2500	162.2900	160.0200	160.0700	-0.491%	2,639,294	-4.623%
2025-12-17	159.6300	161.7800	159.5875	160.8600	+0.506%	3,563,707	-5.091%
2025-12-16	161.5000	162.0000	159.9200	160.0500	-0.836%	4,221,977	-4.611%
2025-12-15	163.4500	163.4500	160.5850	161.4000	-1.109%	3,206,860	-5.409%
2025-12-12	163.2000	164.3700	162.7300	163.2100	+0.067%	2,700,477	-6.458%
2025-12-11	161.1500	163.4600	160.9950	163.1000	+1.696%	3,855,960	-6.395%
2025-12-10	157.8200	161.3600	157.5101	160.3800	+1.500%	4,524,787	-4.807%
2025-12-09	157.5900	159.3300	157.4000	158.0100	+0.624%	3,558,485	-3.380%
2025-12-08	157.8300	157.8500	155.7550	157.0300	-0.501%	5,387,583	-2.777%
2025-12-05	158.6300	159.2040	157.3050	157.8200	-0.811%	3,852,146	-3.263%
2025-12-04	157.1900	159.3100	156.7600	159.1100	+1.441%	3,804,590	-4.048%
2025-12-03	156.3200	157.7285	155.9800	156.8500	+0.959%	2,848,730	-2.665%
2025-12-02	156.8500	157.6300	155.1000	155.3600	-1.007%	4,802,068	-1.731%
2025-12-01	156.5000	157.5000	155.9500	156.9400	-0.229%	2,834,084	-2.721%
2025-11-28	157.0000	158.3700	156.7200	157.3000	+0.646%	1,323,709	-2.943%
2025-11-26	155.8400	157.0200	155.4280	156.2900	+0.212%	2,286,826	-2.316%
2025-11-25	154.0500	156.2600	153.4100	155.9600	+2.001%	2,274,818	-2.110%
2025-11-24	154.0400	154.2800	152.2200	152.9000	-0.991%	4,135,742	-0.150%
2025-11-21	153.0300	155.3500	152.3600	154.4300	+1.826%	4,777,826	-1.140%
2025-11-20	153.6500	154.6750	151.1300	151.6600	-1.295%	4,304,474	+0.666%
2025-11-19	152.5200	153.6900	151.9800	153.6500	+0.569%	4,433,010	-0.638%
2025-11-18	150.6700	154.0099	149.8550	152.7800	+1.630%	5,190,996	-0.072%
2025-11-17	151.8300	152.8500	149.8861	150.3300	-1.144%	2,737,280	+1.557%
2025-11-14	153.6800	153.6800	150.9700	152.0700	-0.413%	2,554,267	+0.395%
2025-11-13	153.4000	154.2300	152.5200	152.7000	-0.876%	3,484,938	-0.020%
2025-11-12	152.0700	154.1700	151.7000	154.0500	+1.355%	3,032,072	-0.896%
2025-11-11	150.2900	152.1400	150.1400	151.9900	+1.666%	2,854,579	+0.447%
2025-11-10	148.6600	149.6500	147.5300	149.5000	+0.336%	3,231,238	+2.120%
2025-11-07	147.1300	149.0900	146.9450	149.0000	+1.003%	3,487,077	+2.463%
2025-11-06	145.7600	148.0600	145.7400	147.5200	+0.896%	3,497,605	+3.491%
2025-11-05	147.5100	150.0000	146.2100	146.2100	-0.524%	3,981,075	+4.418%
2025-11-04	146.4700	147.2600	145.5100	146.9800	+0.955%	3,135,820	+3.871%
2025-11-03	145.4900	146.2050	143.1700	145.5900	-0.479%	4,428,304	+4.863%
2025-10-31	148.3150	149.0000	145.0100	146.2900	-1.501%	7,069,759	+4.361%
2025-10-30	146.5500	152.2200	146.0470	148.5200	-1.394%	6,950,494	+2.794%
2025-10-29	155.7600	156.1350	150.0000	150.6200	-4.228%	7,586,498	+1.361%
2025-10-28	159.5500	160.1100	157.1800	157.2700	-1.608%	3,322,445	-2.925%
2025-10-27	158.2600	160.2000	158.0000	159.8400	+1.389%	4,078,376	-4.486%
2025-10-24	158.2400	158.6700	157.5800	157.6500	+0.127%	4,185,872	-3.159%
2025-10-23	158.0000	158.4400	155.8400	157.4500	+0.319%	5,803,027	-3.036%
2025-10-22	156.4800	157.3950	155.5500	156.9500	+0.102%	4,676,506	-2.727%
2025-10-21	155.0700	157.3600	155.0100	156.7900	+0.966%	3,559,990	-2.628%
2025-10-20	153.9500	155.4200	153.2600	155.2900	+1.100%	2,884,425	-1.687%
2025-10-17	153.7700	154.0200	152.7300	153.6000	+0.156%	4,090,341	-0.605%
2025-10-16	157.5200	157.5200	153.1200	153.3600	-2.604%	5,576,439	-0.450%
2025-10-15	158.1900	158.8400	155.9000	157.4600	-0.512%	4,174,246	-3.042%
2025-10-14	159.1700	160.4957	157.9300	158.2700	-0.302%	2,849,122	-3.538%
2025-10-13	157.4600	159.3350	157.3400	158.7500	+0.794%	3,074,604	-3.830%
2025-10-10	159.6200	159.7500	157.4300	157.5000	-1.130%	4,175,384	-3.067%
2025-10-09	160.9600	160.9600	158.2600	159.3000	-0.044%	3,839,000	-4.162%
2025-10-08	162.6900	162.6900	156.4427	159.3700	-1.611%	5,054,430	-4.204%
2025-10-07	161.4700	162.8299	159.1700	161.9800	+1.836%	5,758,335	-5.748%
2025-10-06	162.0700	162.6699	158.2300	159.0600	-2.189%	3,908,217	-4.017%
2025-10-03	160.7400	162.9500	160.2500	162.6200	+1.019%	2,910,807	-6.119%
2025-10-02	162.0500	162.5000	160.7000	160.9800	-1.021%	3,335,875	-5.162%
2025-10-01	167.2100	167.2100	162.3200	162.6400	-3.466%	4,121,601	-6.130%
2025-09-30	167.8900	169.2000	167.5500	168.4800	+0.292%	2,801,350	-9.384%
2025-09-29	168.2500	168.8400	166.8300	167.9900	+0.155%	2,661,031	-9.120%
2025-09-26	168.0300	169.0500	167.5400	167.7300	+0.269%	2,564,926	-8.979%
2025-09-25	167.0600	167.8250	165.4450	167.2800	-0.458%	2,977,418	-8.734%
2025-09-24	167.5300	168.4500	166.5790	168.0500	-0.024%	3,771,863	-9.152%
2025-09-23	170.1400	170.8150	167.5000	168.0900	-1.193%	2,586,600	-9.174%
2025-09-22	169.5800	170.3900	168.2942	170.1200	+0.206%	4,257,420	-10.257%
2025-09-19	171.1000	171.5321	168.9400	169.7700	-0.795%	4,806,532	-10.072%
2025-09-18	172.1700	173.2980	169.9100	171.1300	-0.650%	5,990,227	-10.787%
2025-09-17	171.8300	173.1000	171.0500	172.2500	+0.496%	2,443,026	-11.367%
2025-09-16	171.5700	171.8700	170.2500	171.4000	-0.482%	3,179,391	-10.928%
2025-09-15	174.1600	174.3700	171.8400	172.2300	-1.000%	2,669,741	-11.357%
2025-09-12	175.6200	176.5900	173.0800	173.9700	-1.249%	2,300,538	-12.243%
2025-09-11	172.7500	176.4000	172.3400	176.1700	+2.288%	2,697,611	-13.339%
2025-09-10	173.5000	173.9900	171.3300	172.2300	-0.709%	2,381,031	-11.357%
2025-09-09	173.6700	174.7850	173.0400	173.4600	-0.247%	3,466,671	-11.985%
2025-09-08	173.3900	174.1400	172.0000	173.8900	-0.218%	2,322,618	-12.203%
2025-09-05	175.1400	175.1400	172.8900	174.2700	-0.143%	3,104,193	-12.395%
2025-09-04	175.9100	176.0500	173.2200	174.5200	-0.348%	2,950,100	-12.520%
2025-09-03	174.7100	175.4600	173.7700	175.1300	+0.023%	1,903,021	-12.825%
2025-09-02	175.5600	177.0000	173.6600	175.0900	-0.855%	3,226,405	-12.805%
2025-08-29	177.0100	177.7600	176.1250	176.6000	-0.305%	1,775,545	-13.550%
2025-08-28	177.0200	177.7000	176.1100	177.1400	-0.090%	2,170,883	-13.814%
2025-08-27	178.3400	179.2000	177.2700	177.3000	-0.806%	1,933,752	-13.892%
2025-08-26	178.3300	178.8900	177.7500	178.7400	-0.223%	2,578,960	-14.585%
2025-08-25	180.7400	181.6500	179.0600	179.1400	-0.847%	3,101,814	-14.776%
2025-08-22	179.7600	180.9600	179.2500	180.6700	+0.803%	2,247,812	-15.498%
2025-08-21	180.5000	180.9060	178.7000	179.2300	-1.142%	1,973,647	-14.819%
2025-08-20	178.4500	181.7200	177.9600	181.3000	+1.700%	2,921,710	-15.792%
2025-08-19	178.1300	178.6699	177.0700	178.2700	+0.185%	2,586,588	-14.360%
2025-08-18	180.9400	181.4480	177.9400	177.9400	-1.799%	3,606,152	-14.201%
2025-08-15	182.4200	182.8553	180.8000	181.2000	-0.810%	2,840,984	-15.745%
2025-08-14	181.6100	183.1300	180.9650	182.6800	+0.700%	6,079,985	-16.428%
2025-08-13	183.6500	183.6500	180.2100	181.4100	-0.728%	3,723,584	-15.843%
2025-08-12	186.2000	186.2000	181.4800	182.7400	-1.716%	3,849,139	-16.455%
2025-08-11	186.4000	187.0900	184.6800	185.9300	-0.252%	2,036,912	-17.888%
2025-08-08	188.5500	189.3500	186.3800	186.4000	-0.862%	2,783,636	-18.095%
2025-08-07	188.4500	188.9800	187.2900	188.0200	-0.016%	2,697,726	-18.801%
2025-08-06	187.8400	188.5400	186.7869	188.0500	+0.347%	2,690,527	-18.814%
2025-08-05	189.1600	189.2300	186.7200	187.4000	-0.557%	2,929,462	-18.533%
2025-08-04	185.3600	188.5900	184.8300	188.4500	+2.086%	3,777,298	-18.986%
2025-08-01	182.1100	185.2100	182.0000	184.6000	-0.124%	3,795,759	-17.297%
2025-07-31	185.7400	187.3800	182.7000	184.8300	-0.490%	4,429,353	-17.400%
2025-07-30	184.9500	187.3750	184.3700	185.7400	+0.558%	3,507,680	-17.804%
2025-07-29	183.9400	184.8481	183.1000	184.7100	+1.050%	3,035,740	-17.346%
2025-07-28	184.0000	184.6600	182.4300	182.7900	-0.895%	2,353,438	-16.478%
2025-07-25	183.3100	185.2950	183.2600	184.4400	+0.468%	2,588,779	-17.225%
2025-07-24	181.4200	184.0300	180.4200	183.5800	+1.425%	2,981,233	-16.837%
2025-07-23	180.6300	181.5900	179.7300	181.0000	+0.111%	1,994,138	-15.652%
2025-07-22	180.6300	181.1400	179.6200	180.8000	-0.006%	1,952,750	-15.559%
2025-07-21	180.9000	182.1600	180.4400	180.8100	+0.050%	1,757,909	-15.563%
2025-07-18	181.9900	182.6600	180.3500	180.7200	-0.671%	2,482,981	-15.521%
2025-07-17	180.3300	182.1500	180.0000	181.9400	+0.631%	1,806,780	-16.088%
2025-07-16	180.2000	181.2150	179.0100	180.8000	+0.562%	1,629,639	-15.559%
2025-07-15	181.6100	181.8200	179.2800	179.7900	-1.116%	1,513,364	-15.084%
2025-07-14	180.3800	182.4000	179.6600	181.8200	+0.726%	1,773,082	-16.032%
2025-07-11	181.2000	182.0600	180.1800	180.5100	-0.720%	1,576,930	-15.423%
2025-07-10	181.8300	182.8500	180.6300	181.8200	-0.187%	1,894,320	-16.032%
2025-07-09	180.6100	182.1900	178.7301	182.1600	+0.652%	1,788,992	-16.189%
2025-07-08	182.3100	182.9950	180.6100	180.9800	-1.152%	1,950,615	-15.643%
2025-07-07	183.3800	183.9900	181.7050	183.0900	-0.011%	1,634,679	-16.615%
2025-07-03	182.0000	183.1100	181.7900	183.1100	+0.754%	1,082,827	-16.624%
2025-07-02	181.1000	181.8600	179.6000	181.7400	-0.066%	1,631,142	-15.995%
2025-07-01	183.3000	183.7300	179.3100	181.8600	-0.878%	2,223,840	-16.051%
2025-06-30	181.9600	183.7600	181.3600	183.4700	+0.946%	3,214,083	-16.787%
2025-06-27	180.7100	182.6100	180.4200	181.7500	+0.525%	2,137,145	-16.000%
2025-06-26	181.0300	181.6150	180.2200	180.8000	+0.150%	1,504,517	-15.559%
2025-06-25	180.3100	181.4540	179.6400	180.5300	-0.177%	1,560,748	-15.432%
2025-06-24	180.3900	181.3100	178.4550	180.8500	+0.623%	2,101,670	-15.582%
2025-06-23	178.8500	179.9600	178.2000	179.7300	+0.729%	2,017,412	-15.056%
2025-06-20	179.0100	180.9000	177.4700	178.4300	-0.740%	3,910,148	-14.437%
2025-06-18	180.9900	181.3300	179.5100	179.7600	-0.680%	2,055,314	-15.070%
2025-06-17	179.2000	181.6500	178.7208	180.9900	+0.662%	3,230,567	-15.647%
2025-06-16	179.5700	181.6300	179.0000	179.8000	+0.762%	2,150,731	-15.089%
2025-06-13	179.0800	179.9500	177.4500	178.4400	-0.357%	2,500,290	-14.442%
2025-06-12	177.0100	179.1400	176.9900	179.0800	+0.890%	1,841,536	-14.748%
2025-06-11	176.0100	177.5600	174.9500	177.5000	+1.122%	1,677,272	-13.989%
2025-06-10	176.0000	176.3400	174.7400	175.5300	-0.250%	1,898,192	-13.023%
2025-06-09	177.8000	178.8300	174.7850	175.9700	-1.517%	2,775,968	-13.241%
2025-06-06	178.2000	178.8800	177.3550	178.6800	+0.067%	3,245,193	-14.557%
2025-06-05	179.5700	179.6800	177.6600	178.5600	-0.318%	2,438,361	-14.499%
2025-06-04	179.7900	179.9500	177.9300	179.1300	-0.117%	1,869,924	-14.771%
2025-06-03	180.2400	180.8900	177.8000	179.3400	-0.543%	2,387,667	-14.871%
2025-06-02	178.7500	180.3400	177.6672	180.3200	+0.289%	1,854,721	-15.334%
2025-05-30	178.4500	180.6399	178.0100	179.8000	+0.711%	5,439,480	-15.089%
2025-05-29	177.7600	178.7850	176.8700	178.5300	+0.411%	1,789,718	-14.485%
2025-05-28	177.6200	178.6400	177.5800	177.8000	-0.414%	2,297,962	-14.134%
2025-05-27	177.1100	178.9600	176.5500	178.5400	+1.374%	2,831,517	-14.490%
2025-05-23	173.5000	176.7850	172.9050	176.1200	+1.218%	2,248,077	-13.315%
2025-05-22	174.5200	175.4200	173.5700	174.0000	-0.412%	2,896,246	-12.259%
2025-05-21	175.8500	177.1700	174.1900	174.7200	-0.891%	4,479,607	-12.620%
2025-05-20	175.9000	177.3800	175.5400	176.2900	-0.260%	2,150,784	-13.398%
2025-05-19	175.0000	177.4100	174.5600	176.7500	+0.284%	2,731,511	-13.624%
2025-05-16	175.5500	176.2600	173.8200	176.2500	+0.801%	2,330,954	-13.379%
2025-05-15	172.2300	175.2200	171.8600	174.8500	+1.692%	2,563,607	-12.685%
2025-05-14	173.0800	174.0000	170.9200	171.9400	-0.521%	4,025,824	-11.207%
2025-05-13	173.5200	174.8000	172.7800	172.8400	-0.346%	2,122,959	-11.670%
2025-05-12	178.9150	178.9150	170.5800	173.4400	-2.742%	4,617,932	-11.975%
2025-05-09	176.8800	179.4350	176.7800	178.3300	+1.054%	3,313,538	-14.389%
2025-05-08	177.1900	178.8000	176.4000	176.4700	-0.034%	4,378,358	-13.487%
2025-05-07	174.9800	177.0215	174.5200	176.5300	+0.765%	2,025,758	-13.516%
2025-05-06	172.9600	176.2100	172.9600	175.1900	+0.695%	2,744,252	-12.855%
2025-05-05	173.7200	175.1719	172.5900	173.9800	+0.306%	2,239,179	-12.249%
2025-05-02	173.0900	174.5000	171.2300	173.4500	+1.528%	2,921,498	-11.980%
2025-05-01	166.2350	172.3100	162.9400	170.8400	+1.709%	4,008,893	-10.636%
2025-04-30	166.0500	168.7800	164.5500	167.9700	+0.986%	3,672,194	-9.109%
2025-04-29	163.4700	166.6200	163.4100	166.3300	+1.743%	2,114,606	-8.213%
2025-04-28	163.3000	164.3800	162.2900	163.4800	+0.153%	2,337,558	-6.612%
2025-04-25	162.4400	163.6300	161.6100	163.2300	+0.153%	1,642,803	-6.469%
2025-04-24	161.0700	163.3000	160.0100	162.9800	+1.236%	1,559,702	-6.326%
2025-04-23	162.1000	163.1450	159.4600	160.9900	+0.193%	2,876,120	-5.168%
2025-04-22	156.5300	160.9700	156.5300	160.6800	+3.644%	2,909,656	-4.985%
2025-04-21	157.4200	157.8168	153.1300	155.0300	-2.276%	2,815,044	-1.522%
2025-04-17	159.4500	160.8050	158.0500	158.6400	+0.126%	2,742,799	-3.763%
2025-04-16	159.8400	160.3700	157.3600	158.4400	-0.944%	2,628,882	-3.642%
2025-04-15	160.5300	160.9900	157.9859	159.9500	+0.100%	2,675,635	-4.551%
2025-04-14	158.2800	160.2900	157.2000	159.7900	+2.489%	2,946,457	-4.456%
2025-04-11	154.6200	156.8050	152.2600	155.9100	+0.464%	2,786,455	-2.078%
2025-04-10	156.2000	157.0100	150.8200	155.1900	-1.033%	4,719,173	-1.624%
2025-04-09	150.8600	157.2700	147.2400	156.8100	+3.423%	7,429,504	-2.640%
2025-04-08	158.5400	158.7850	149.4600	151.6200	-1.959%	6,466,519	+0.693%
2025-04-07	152.3300	159.4900	150.4700	154.6500	-1.333%	6,950,476	-1.280%
2025-04-04	165.4000	166.5050	156.5500	156.7400	-6.457%	6,340,552	-2.597%
2025-04-03	169.2150	172.5700	167.2800	167.5600	-1.690%	6,043,400	-8.886%
2025-04-02	170.1900	172.0000	169.6100	170.4400	-0.612%	6,613,447	-10.426%
2025-04-01	171.8000	172.7050	170.5900	171.4900	-0.586%	3,877,234	-10.974%
2025-03-31	172.8200	173.5350	171.2900	172.5000	-1.265%	6,283,101	-11.496%
2025-03-28	176.1300	177.0200	174.4800	174.7100	-0.936%	3,199,241	-12.615%
2025-03-27	175.9100	177.4500	175.1200	176.3600	+0.341%	2,946,283	-13.433%
2025-03-26	175.9300	176.8180	174.9900	175.7600	+0.074%	2,517,757	-13.137%
2025-03-25	176.1500	176.4900	174.4800	175.6300	+0.217%	2,712,873	-13.073%
2025-03-24	174.3200	176.1600	174.1600	175.2500	+0.493%	2,922,454	-12.884%
2025-03-21	175.6700	175.9900	173.1000	174.3900	-0.683%	4,570,366	-12.455%
2025-03-20	173.1300	175.9000	173.0100	175.5900	+1.094%	2,678,779	-13.053%
2025-03-19	173.1600	174.5200	172.1700	173.6900	+0.492%	2,423,128	-12.102%
2025-03-18	173.0700	173.7326	171.9500	172.8400	+0.012%	2,928,410	-11.670%
2025-03-17	170.9300	173.6700	170.1200	172.8200	+1.029%	2,405,242	-11.660%
2025-03-14	169.8800	171.4500	168.8750	171.0600	+1.135%	2,964,503	-10.751%
2025-03-13	169.0800	171.0700	168.5800	169.1400	+0.071%	2,806,909	-9.737%
2025-03-12	169.1400	169.9400	167.6200	169.0200	+0.392%	4,008,460	-9.673%
2025-03-11	169.0400	170.3500	168.2000	168.3600	-0.467%	3,609,269	-9.319%
2025-03-10	169.9300	171.5500	167.6700	169.1500	-0.640%	3,856,092	-9.743%
2025-03-07	169.3500	170.7450	167.6050	170.2400	+0.348%	2,405,325	-10.321%
2025-03-06	169.8000	171.0100	168.2700	169.6500	-1.142%	2,983,876	-10.009%
2025-03-05	170.0000	171.9600	169.3500	171.6100	+1.036%	3,132,388	-11.037%
2025-03-04	173.1800	174.1600	169.7200	169.8500	-1.934%	2,976,954	-10.115%
2025-03-03	172.9100	175.4100	172.3300	173.2000	-0.017%	3,597,862	-11.853%
2025-02-28	170.9500	173.5400	170.6650	173.2300	+1.399%	5,272,581	-11.869%
2025-02-27	171.1700	173.5200	170.3800	170.8400	-0.193%	2,727,860	-10.636%
2025-02-26	170.5700	172.6300	170.1500	171.1700	-0.023%	2,854,847	-10.808%
2025-02-25	169.1400	171.6100	168.9500	171.2100	+1.657%	3,393,484	-10.829%
2025-02-24	168.4200	169.8900	167.2950	168.4200	+0.328%	3,415,978	-9.352%
2025-02-21	166.7300	168.4850	166.3440	167.8700	+0.648%	2,565,762	-9.055%
2025-02-20	167.0000	167.4800	165.8300	166.7900	-0.102%	1,543,104	-8.466%
2025-02-19	166.9100	167.5650	166.0400	166.9600	+0.276%	2,457,648	-8.559%
2025-02-18	166.8400	167.0850	165.3400	166.5000	-0.126%	1,996,691	-8.306%
2025-02-14	169.7800	169.7800	166.6800	166.7100	-1.103%	1,719,447	-8.422%
2025-02-13	167.3700	169.0400	167.0296	168.5700	+1.207%	1,760,155	-9.432%
2025-02-12	165.7600	166.8600	164.3350	166.5600	-0.228%	2,434,189	-8.339%
2025-02-11	166.7200	167.0700	165.1000	166.9400	-0.108%	1,945,966	-8.548%
2025-02-10	167.3100	167.7500	165.7700	167.1200	+0.174%	2,631,889	-8.646%
2025-02-07	166.4700	167.8700	164.1400	166.8300	-0.507%	2,957,352	-8.488%
2025-02-06	165.5300	169.7500	163.9950	167.6800	+4.343%	4,372,389	-8.952%
2025-02-05	160.8500	161.6376	159.6100	160.7000	+0.866%	2,905,616	-4.997%
2025-02-04	159.6000	160.8800	159.1606	159.3200	-0.667%	2,323,723	-4.174%
2025-02-03	158.8400	160.8850	157.2150	160.3900	+0.350%	1,905,385	-4.813%
2025-01-31	159.2000	161.1800	158.5500	159.8300	+0.245%	2,256,858	-4.480%
2025-01-30	158.1400	160.7800	157.4300	159.4400	+1.412%	1,885,571	-4.246%
2025-01-29	158.5800	158.8600	156.9400	157.2200	-1.020%	2,374,776	-2.894%
2025-01-28	160.3100	160.4100	158.0000	158.8400	-1.237%	2,420,363	-3.884%
2025-01-27	157.4400	160.9100	157.2900	160.8300	+2.134%	2,959,221	-5.074%
2025-01-24	157.1100	157.9500	156.6900	157.4700	-0.133%	1,880,191	-3.048%
2025-01-23	153.8900	158.6300	153.2900	157.6800	+2.277%	3,825,196	-3.177%
2025-01-22	151.8700	154.8000	151.3000	154.1700	+1.615%	4,814,696	-0.973%
2025-01-21	149.7400	151.8000	149.6100	151.7200	+1.750%	3,512,667	+0.626%
2025-01-17	150.8800	151.0700	148.9400	149.1100	-0.746%	3,244,366	+2.387%
2025-01-16	148.4200	150.2500	148.0000	150.2300	+1.342%	2,650,757	+1.624%
2025-01-15	147.7300	148.7100	146.3900	148.2400	+2.059%	4,948,454	+2.988%
2025-01-14	144.6600	145.6600	144.0950	145.2500	+0.945%	3,187,824	+5.108%
2025-01-13	142.4100	143.9400	142.2900	143.8900	+0.763%	3,053,305	+6.102%
2025-01-10	144.7900	145.4800	142.4500	142.8000	-2.572%	3,660,810	+6.912%
2025-01-08	144.9300	146.6200	143.8300	146.5700	+0.089%	3,494,319	+4.162%
2025-01-07	146.5800	147.3900	145.6100	146.4400	-0.096%	3,048,469	+4.254%
2025-01-06	148.9200	149.1700	145.8800	146.5800	-2.176%	3,268,391	+4.155%
2025-01-03	149.3800	150.0000	148.7300	149.8400	+0.335%	1,120,481	+1.889%
2025-01-02	150.0400	150.1476	148.4550	149.3400	+0.221%	1,828,651	+2.230%
2024-12-31	149.5700	150.0000	148.5200	149.0100	-0.241%	1,433,232	+2.456%
2024-12-30	149.1600	149.9500	148.3500	149.3700	-0.632%	1,982,301	+2.209%
2024-12-27	149.8800	151.3500	149.5300	150.3200	-0.464%	1,170,318	+1.563%
2024-12-26	149.2000	151.3650	149.2000	151.0200	+0.372%	1,132,945	+1.093%
2024-12-24	150.1600	150.5750	149.6000	150.4600	+0.200%	1,074,049	+1.469%
2024-12-23	149.3900	150.4200	148.7700	150.1600	-0.100%	2,673,287	+1.672%
2024-12-20	148.3500	151.3400	148.0000	150.3100	+1.362%	5,156,535	+1.570%
2024-12-19	150.0000	151.1700	148.0600	148.2900	-0.876%	4,356,106	+2.954%
2024-12-18	152.9900	154.3900	149.5300	149.6000	-2.088%	3,632,815	+2.052%
2024-12-17	154.1100	154.2900	152.5800	152.7900	-1.158%	3,434,961	-0.079%
2024-12-16	155.5300	155.7800	154.3600	154.5800	-0.643%	2,253,705	-1.236%
2024-12-13	156.6900	157.4100	155.4300	155.5800	-0.620%	2,100,037	-1.870%
2024-12-12	158.5300	158.9100	156.3300	156.5500	-1.030%	1,902,994	-2.478%
2024-12-11	158.6800	159.8100	157.6200	158.1800	-0.145%	3,006,945	-3.483%
2024-12-10	156.0800	158.7600	155.7700	158.4100	+1.499%	3,097,209	-3.624%
2024-12-09	156.1800	156.7938	155.7000	156.0700	+0.090%	2,682,395	-2.179%
2024-12-06	157.0900	157.6400	155.5200	155.9300	-0.281%	2,811,964	-2.091%
2024-12-05	156.4600	157.4100	155.5900	156.3700	+0.173%	2,737,885	-2.366%
2024-12-04	155.7100	156.8650	155.3200	156.1000	-0.102%	3,132,952	-2.197%
2024-12-03	158.6500	158.6500	156.0000	156.2600	-1.282%	2,842,845	-2.297%
2024-12-02	160.4300	160.6100	157.3400	158.2900	-1.659%	4,019,744	-3.550%
2024-11-29	161.9300	161.9300	160.5300	160.9600	-0.143%	1,301,903	-5.150%
2024-11-27	160.8000	161.9855	159.9900	161.1900	+0.436%	2,444,787	-5.286%
2024-11-26	159.7100	161.4600	158.8800	160.4900	+0.539%	3,368,100	-4.873%
2024-11-25	160.0000	160.3900	158.7900	159.6300	+0.213%	2,911,006	-4.360%
2024-11-22	158.3700	159.3700	158.0200	159.2900	+0.594%	1,994,636	-4.156%
2024-11-21	156.7000	159.0350	155.5100	158.3500	+1.656%	2,400,129	-3.587%
2024-11-20	158.0500	158.2950	155.2000	155.7700	-1.368%	1,718,842	-1.990%
2024-11-19	157.5600	158.5800	156.7650	157.9300	+0.152%	2,586,337	-3.331%
2024-11-18	154.9900	157.7800	154.8550	157.6900	+1.376%	3,438,385	-3.183%
2024-11-15	155.7900	156.9600	155.1300	155.5500	-0.588%	2,649,393	-1.851%
2024-11-14	155.6500	157.6600	155.5200	156.4700	+0.404%	2,382,377	-2.429%
2024-11-13	156.8300	157.1000	155.5000	155.8400	-0.141%	1,934,064	-2.034%
2024-11-12	157.6800	157.6800	155.9200	156.0600	-0.649%	1,984,984	-2.172%
2024-11-11	158.7800	159.8100	156.6800	157.0800	+0.422%	2,649,411	-2.807%
2024-11-08	157.5200	159.0400	156.4000	156.4200	+0.199%	4,785,530	-2.397%
2024-11-07	156.0600	156.4600	155.1550	156.1100	+0.205%	2,343,717	-2.204%
2024-11-06	160.2600	160.6100	152.3200	155.7900	-1.305%	5,887,355	-2.003%
2024-11-05	154.8700	157.9100	154.7000	157.8500	+2.175%	2,143,096	-3.282%
2024-11-04	155.5100	156.0700	154.0400	154.4900	-0.097%	2,392,885	-1.178%
2024-11-01	153.4800	156.3600	153.2000	154.6400	-0.789%	3,628,175	-1.274%
2024-10-31	159.3200	159.5900	153.9500	155.8700	-6.401%	7,766,366	-2.053%
2024-10-30	166.7600	167.9900	166.3750	166.5300	-0.114%	2,583,115	-8.323%
2024-10-29	165.6200	167.1600	165.5700	166.7200	+0.168%	2,152,965	-8.427%
2024-10-28	166.3800	166.9500	165.7600	166.4400	+0.684%	2,362,753	-8.273%
2024-10-25	167.2700	167.6400	165.2300	165.3100	-0.953%	2,952,312	-7.646%
2024-10-24	165.2900	167.5450	164.7800	166.9000	+1.152%	4,809,802	-8.526%
2024-10-23	165.6200	166.0300	163.9700	165.0000	-0.566%	4,395,630	-7.473%
2024-10-22	165.2500	166.6700	165.0000	165.9400	-0.240%	1,649,661	-7.997%
2024-10-21	165.7300	166.6300	165.5900	166.3400	-0.294%	2,157,021	-8.218%
2024-10-18	165.0000	167.0600	164.4000	166.8300	+1.226%	2,187,003	-8.488%
2024-10-17	166.1900	166.2850	164.7901	164.8100	-0.194%	2,060,472	-7.366%
2024-10-16	164.1900	165.3300	163.3200	165.1300	-0.030%	1,690,493	-7.546%
2024-10-15	165.9100	167.2300	164.9050	165.1800	+0.487%	2,523,754	-7.574%
2024-10-14	162.4800	164.7500	162.2800	164.3800	+1.113%	2,480,009	-7.124%
2024-10-11	161.3900	162.8200	160.7300	162.5700	+1.195%	2,478,606	-6.090%
2024-10-10	161.6700	161.9400	159.8100	160.6500	-0.674%	1,633,746	-4.967%
2024-10-09	162.0000	162.8500	161.7000	161.7400	-0.216%	1,739,081	-5.608%
2024-10-08	160.9400	162.2500	160.3900	162.0900	+1.598%	1,845,241	-5.812%
2024-10-07	162.2200	162.5450	159.2300	159.5400	-1.978%	2,551,375	-4.306%
2024-10-04	163.5700	164.1800	162.4800	162.7600	-0.306%	1,997,881	-6.199%