Dark

ICE
Intercontinental Exchange Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:59 PM EDT

154.33USD-1.657%(-2.60)2,506,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

156.60USD-0.210%(-0.33)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

154.31USD-0.013%(-0.02)22,728

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	156.5800	158.0800	152.9500	154.3100	-1.670%	2,506,334	0.000%
2026-09-24	156.7400	157.1975	154.8700	156.9300	+0.371%	2,683,549	-1.670%
2026-09-23	152.2900	157.7673	151.4189	156.3500	+2.236%	3,042,109	-1.305%
2026-09-22	155.9200	155.9200	152.5050	152.9300	-1.570%	2,702,000	+0.902%
2026-09-21	156.2200	157.2200	154.2600	155.3700	-0.064%	2,986,930	-0.682%
2026-09-18	152.4700	156.0450	152.0800	155.4700	+1.416%	4,302,573	-0.746%
2026-09-17	154.3000	154.3000	152.6128	153.3000	-0.519%	3,099,064	+0.659%
2026-09-16	155.7900	156.5750	152.3000	154.1000	-1.785%	2,896,719	+0.136%
2026-09-15	156.6300	157.5000	155.5000	156.9000	-0.539%	2,191,659	-1.651%
2026-09-14	159.8400	160.5300	156.9600	157.7500	+0.222%	2,315,325	-2.181%
2026-09-11	157.4700	158.3100	154.9500	157.4000	+1.020%	2,486,912	-1.963%
2026-09-10	156.5300	157.7500	155.2800	155.8100	-0.441%	3,299,026	-0.963%
2026-09-09	157.5000	158.0000	155.8700	156.5000	-0.799%	3,006,295	-1.399%
2026-09-08	160.0000	160.6300	157.5900	157.7600	-2.170%	5,726,122	-2.187%
2026-09-04	162.1400	162.5600	161.0500	161.2600	-2.023%	3,184,241	-4.310%
2026-09-03	159.5100	164.6600	159.0250	164.5900	+4.270%	4,677,061	-6.246%
2026-09-02	158.8700	159.9800	156.9450	157.8500	-1.096%	3,192,991	-2.243%
2026-09-01	160.5900	161.2900	157.9700	159.6000	-0.685%	2,696,934	-3.315%
2026-08-31	161.5100	162.6549	157.7600	160.7000	-1.004%	4,121,770	-3.976%
2026-08-28	162.4100	162.9600	161.3600	162.3300	+0.676%	3,000,990	-4.941%
2026-08-27	161.8500	163.3900	160.9350	161.2400	-0.420%	3,120,409	-4.298%
2026-08-26	161.1600	163.3000	160.9700	161.9200	+0.087%	1,998,960	-4.700%
2026-08-25	161.4800	162.9600	159.8401	161.7800	-0.742%	2,119,813	-4.617%
2026-08-24	161.5300	163.0300	160.5850	162.9900	+1.079%	3,641,856	-5.325%
2026-08-21	160.0000	162.0800	159.5450	161.2500	+1.664%	3,665,487	-4.304%
2026-08-20	156.4300	160.5050	156.2100	158.6100	+0.871%	4,522,310	-2.711%
2026-08-19	156.3000	159.6400	155.0000	157.2400	+0.679%	3,757,186	-1.863%
2026-08-18	156.3200	158.1600	154.9350	156.1800	+1.212%	3,619,760	-1.197%
2026-08-17	154.0200	156.1200	154.0000	154.3100	-0.271%	2,639,606	0.000%
2026-08-14	155.2400	155.4600	153.2640	154.7300	-0.329%	1,634,001	-0.271%
2026-08-13	151.8200	155.4200	151.2200	155.2400	+2.584%	2,363,958	-0.599%
2026-08-12	150.7700	151.9008	149.4200	151.3300	+0.053%	2,037,544	+1.969%
2026-08-11	150.1400	151.6600	149.5400	151.2500	+0.472%	5,117,051	+2.023%
2026-08-10	150.1900	152.4000	149.7500	150.5400	+0.160%	2,687,205	+2.504%
2026-08-07	150.0000	153.3200	149.9100	150.3000	+0.367%	3,132,153	+2.668%
2026-08-06	150.6700	151.7400	147.4700	149.7500	-0.060%	5,233,191	+3.045%
2026-08-05	150.0000	150.6100	147.5800	149.8400	+0.429%	4,533,429	+2.983%
2026-08-04	150.0400	151.4400	147.6800	149.2000	-1.713%	3,819,581	+3.425%
2026-08-03	154.3700	154.5500	150.6200	151.8000	-0.446%	5,682,435	+1.653%
2026-07-31	155.0200	155.6900	151.5800	152.4800	-2.425%	5,667,782	+1.200%
2026-07-30	155.0300	158.5500	151.0600	156.2700	+1.290%	7,991,838	-1.254%
2026-07-29	152.1900	155.2950	151.5350	154.2800	+1.021%	4,437,014	+0.019%
2026-07-28	148.5300	153.2100	148.1000	152.7200	+2.683%	6,964,278	+1.041%
2026-07-27	146.7500	148.7300	144.8900	148.7300	+2.017%	4,314,342	+3.752%
2026-07-24	143.7300	146.1100	142.7800	145.7900	+1.802%	3,614,755	+5.844%
2026-07-23	142.0500	143.8700	141.6800	143.2100	+0.477%	3,261,446	+7.751%
2026-07-22	140.5000	143.4900	139.9600	142.5300	+2.784%	3,541,876	+8.265%
2026-07-21	139.4100	140.8500	138.3900	138.6700	-2.048%	2,284,500	+11.279%
2026-07-20	138.3800	142.1500	137.7600	141.5700	+1.375%	3,995,374	+8.999%
2026-07-17	142.5000	144.5450	139.0800	139.6500	-1.488%	3,152,520	+10.498%
2026-07-16	141.0000	142.4000	139.2100	141.7600	+1.373%	2,806,133	+8.853%
2026-07-15	139.0000	141.5000	138.2550	139.8400	+1.621%	3,157,952	+10.348%
2026-07-14	135.8400	138.9300	135.4800	137.6100	-0.044%	3,802,079	+12.136%
2026-07-13	136.0000	138.2400	135.5800	137.6700	+1.782%	3,061,842	+12.087%
2026-07-10	136.2500	136.4900	134.1701	135.2600	+0.111%	3,013,718	+14.084%
2026-07-09	134.8800	135.2900	131.5200	135.1100	-1.502%	5,106,904	+14.211%
2026-07-08	135.6400	138.5300	134.9500	137.1700	+0.528%	4,791,637	+12.495%
2026-07-07	134.6000	138.1400	134.6000	136.4500	+1.142%	4,311,141	+13.089%
2026-07-06	133.7000	135.5000	131.6600	134.9100	+1.444%	7,583,719	+14.380%
2026-07-02	129.5000	133.0100	128.4250	132.9900	+4.940%	4,604,189	+16.031%
2026-07-01	124.0600	128.7000	123.6100	126.7300	+2.940%	5,893,587	+21.763%
2026-06-30	122.3000	124.5500	121.8000	123.1100	+0.163%	7,116,637	+25.343%
2026-06-29	126.0000	126.3950	121.7900	122.9100	-0.767%	6,593,872	+25.547%
2026-06-26	126.3300	127.8600	123.7400	123.8600	-0.506%	5,996,639	+24.584%
2026-06-25	130.0600	130.2000	124.3300	124.4900	-4.253%	6,538,325	+23.954%
2026-06-24	133.0000	133.2700	129.8900	130.0200	-2.241%	3,748,860	+18.682%
2026-06-23	133.6000	133.8500	132.0700	133.0000	+1.264%	4,574,955	+16.023%
2026-06-22	132.6700	134.3400	129.8250	131.3400	-1.897%	5,650,236	+17.489%
2026-06-18	136.1900	136.7800	132.8400	133.8800	-0.528%	6,109,547	+15.260%
2026-06-17	139.8400	140.7850	133.7301	134.5900	-4.735%	6,811,339	+14.652%
2026-06-16	141.0500	142.0000	137.4561	141.2800	+0.842%	4,736,068	+9.223%
2026-06-15	140.0100	142.2200	139.6900	140.1000	-0.306%	3,519,465	+10.143%
2026-06-12	139.4600	140.7950	137.7600	140.5300	+1.115%	3,172,188	+9.806%
2026-06-11	140.2000	141.4692	138.7350	138.9800	-0.969%	3,079,528	+11.030%
2026-06-10	141.9400	142.4750	140.0500	140.3400	-0.862%	3,296,534	+9.954%
2026-06-09	138.5000	142.4650	137.9000	141.5600	+1.805%	5,706,877	+9.007%
2026-06-08	141.0000	141.0000	138.4000	139.0500	-1.731%	6,302,229	+10.974%
2026-06-05	142.6000	143.2200	139.0000	141.5000	-0.394%	5,650,080	+9.053%
2026-06-04	141.7400	144.4900	141.1392	142.0600	+2.607%	4,707,927	+8.623%
2026-06-03	141.9900	142.0000	136.9000	138.4500	-2.760%	5,910,016	+11.455%
2026-06-02	145.2700	145.3900	136.6700	142.3800	-1.780%	9,903,897	+8.379%
2026-06-01	148.0100	148.8800	143.0100	144.9600	-1.955%	5,434,601	+6.450%
2026-05-29	147.8000	150.0500	147.1000	147.8500	-0.303%	8,078,399	+4.369%
2026-05-28	149.0300	150.4500	147.8900	148.3000	-0.942%	3,994,824	+4.053%
2026-05-27	149.8600	150.5500	148.1100	149.7100	-0.617%	3,525,891	+3.073%
2026-05-26	152.5600	152.8050	149.9650	150.6400	-1.523%	2,955,817	+2.436%
2026-05-22	151.2800	153.7200	151.1600	152.9700	+0.977%	2,827,798	+0.876%
2026-05-21	150.3700	151.8400	149.6700	151.4900	-0.132%	4,174,875	+1.862%
2026-05-20	153.2200	153.7400	151.5150	151.6900	-1.570%	3,770,386	+1.727%
2026-05-19	156.6400	157.3900	154.0800	154.1100	-1.205%	3,486,388	+0.130%
2026-05-18	154.3300	157.1800	153.6400	155.9900	+1.056%	3,265,428	-1.077%
2026-05-15	156.3700	156.9999	154.0350	154.3600	-0.873%	2,191,156	-0.032%
2026-05-14	155.8200	156.0000	154.0100	155.7200	+0.594%	1,989,725	-0.905%
2026-05-13	154.7700	155.6200	152.6700	154.8000	-0.648%	2,097,929	-0.317%
2026-05-12	158.1100	158.9025	155.3450	155.8100	-1.274%	2,810,742	-0.963%
2026-05-11	155.0600	157.8600	154.0500	157.8200	+1.284%	2,886,851	-2.224%
2026-05-08	156.0800	156.9700	153.5900	155.8200	-0.186%	2,953,022	-0.969%
2026-05-07	152.4200	156.3500	152.3540	156.1100	+1.767%	3,549,724	-1.153%
2026-05-06	155.2700	155.8500	153.3000	153.4000	-1.211%	3,104,518	+0.593%
2026-05-05	157.0100	157.4100	153.4500	155.2800	-0.741%	4,650,641	-0.625%
2026-05-04	154.3000	158.5800	154.3000	156.4400	+1.092%	3,988,075	-1.362%
2026-05-01	159.0600	161.0000	154.7400	154.7500	-2.113%	3,222,609	-0.284%
2026-04-30	155.0600	161.3374	152.5001	158.0900	+1.216%	5,847,501	-2.391%
2026-04-29	155.0000	156.4500	153.9600	156.1900	-0.070%	2,794,960	-1.204%
2026-04-28	158.9000	159.6900	156.0500	156.3000	-0.414%	2,772,007	-1.273%
2026-04-27	159.4200	159.4380	156.8700	156.9500	-0.947%	2,956,940	-1.682%
2026-04-24	156.4000	158.9400	155.8300	158.4500	+0.616%	2,975,332	-2.613%
2026-04-23	158.1600	159.2500	155.3100	157.4800	-0.844%	2,593,840	-2.013%
2026-04-22	159.5900	160.2900	158.0600	158.8200	+0.120%	2,239,023	-2.840%
2026-04-21	160.9000	161.9300	158.2950	158.6300	-1.233%	3,103,298	-2.723%
2026-04-20	161.4100	163.0000	160.3000	160.6100	-0.391%	2,752,420	-3.923%
2026-04-17	164.0000	164.3300	159.8400	161.2400	-1.533%	4,881,744	-4.298%
2026-04-16	165.0700	165.8900	162.9000	163.7500	-0.800%	2,847,552	-5.765%
2026-04-15	163.1900	165.7950	162.3300	165.0700	+1.870%	2,001,812	-6.518%
2026-04-14	163.4600	164.1599	161.5100	162.0400	-1.382%	2,684,555	-4.770%
2026-04-13	160.4700	164.6100	160.4700	164.3100	+2.310%	1,871,747	-6.086%
2026-04-10	161.0700	162.6050	157.7800	160.6000	-0.846%	2,754,437	-3.917%
2026-04-09	167.5300	167.7500	161.6600	161.9700	-3.469%	3,434,305	-4.729%
2026-04-08	165.4200	168.1950	163.8000	167.7900	+0.896%	2,509,923	-8.034%
2026-04-07	166.7300	167.7800	165.9800	166.3000	-0.054%	2,568,672	-7.210%
2026-04-06	163.2700	167.0000	163.2700	166.3900	+2.092%	2,348,304	-7.260%
2026-04-02	158.1300	163.6500	158.0400	162.9800	+3.100%	4,308,493	-5.320%
2026-04-01	156.7700	158.5000	155.2400	158.0800	+0.509%	2,789,283	-2.385%
2026-03-31	158.0900	158.9400	155.9100	157.2800	+0.217%	3,754,900	-1.888%
2026-03-30	154.1900	157.2500	153.9000	156.9400	+2.797%	2,928,527	-1.676%
2026-03-27	155.6900	156.4900	152.3800	152.6700	-2.110%	2,702,187	+1.074%
2026-03-26	156.1700	157.3800	155.5300	155.9600	-0.555%	3,031,470	-1.058%
2026-03-25	156.6600	158.0400	153.5800	156.8300	+0.648%	4,118,835	-1.607%
2026-03-24	156.5100	157.0300	153.9800	155.8200	-0.859%	3,106,567	-0.969%
2026-03-23	159.2800	159.7600	156.5250	157.1700	-0.795%	3,290,660	-1.820%
2026-03-20	159.1100	159.3900	157.7000	158.4300	-0.044%	4,515,744	-2.601%
2026-03-19	156.9400	159.1700	155.9600	158.5000	+0.853%	3,286,716	-2.644%
2026-03-18	159.1600	159.9600	156.8900	157.1600	-2.276%	2,938,098	-1.813%
2026-03-17	161.2500	162.8700	160.1600	160.8200	-0.415%	2,095,602	-4.048%
2026-03-16	160.8300	161.5400	159.8700	161.4900	+1.438%	3,066,881	-4.446%
2026-03-13	159.8700	160.6000	157.8800	159.2000	+0.372%	2,483,697	-3.072%
2026-03-12	157.8600	159.7700	156.9650	158.6100	+1.013%	3,585,889	-2.711%
2026-03-11	159.4200	159.9150	153.6400	157.0200	-1.967%	4,585,539	-1.726%
2026-03-10	164.8600	164.8600	158.8500	160.1700	-3.396%	3,398,108	-3.659%
2026-03-09	164.9600	166.3500	162.5000	165.8000	-0.235%	3,458,722	-6.930%
2026-03-06	164.0500	167.3000	162.5800	166.1900	+1.335%	4,552,904	-7.148%
2026-03-05	164.6700	167.1500	163.0100	164.0000	-1.377%	4,120,056	-5.909%
2026-03-04	163.4700	166.5350	161.8100	166.2900	+0.916%	2,840,397	-7.204%
2026-03-03	163.3700	166.7800	163.0350	164.7800	0.000%	4,186,545	-6.354%
2026-03-02	165.2600	168.0000	163.9900	164.7800	+0.396%	4,451,617	-6.354%
2026-02-27	161.8300	165.7500	161.0000	164.1300	+0.761%	4,346,241	-5.983%
2026-02-26	161.4700	163.2300	160.8250	162.8900	+1.597%	3,205,476	-5.267%
2026-02-25	156.0700	160.8500	155.4300	160.3300	+3.199%	6,195,363	-3.755%
2026-02-24	153.5400	156.8200	153.5400	155.3600	+0.818%	3,114,383	-0.676%
2026-02-23	153.3800	154.8900	151.7700	154.1000	+0.058%	3,639,431	+0.136%
2026-02-20	154.2700	155.4100	152.3900	154.0100	-0.065%	3,370,560	+0.195%
2026-02-19	154.0000	155.9450	152.4000	154.1100	-0.696%	3,727,884	+0.130%
2026-02-18	154.7700	155.9300	153.6700	155.1900	+1.141%	3,086,459	-0.567%
2026-02-17	152.7700	154.5300	149.3700	153.4400	+0.762%	5,868,846	+0.567%
2026-02-13	151.3000	153.3600	150.9650	152.2800	+1.635%	4,166,438	+1.333%
2026-02-12	151.6400	152.1300	144.1800	149.8300	-1.421%	11,830,021	+2.990%
2026-02-11	164.3800	164.9900	151.0450	151.9900	-7.779%	9,096,893	+1.526%
2026-02-10	164.5000	168.2100	163.5732	164.8100	-2.755%	4,870,296	-6.371%
2026-02-09	168.4600	170.8700	168.2700	169.4800	+0.284%	3,332,202	-8.951%
2026-02-06	169.8500	173.8600	166.8100	169.0000	+0.422%	3,539,730	-8.692%
2026-02-05	168.6800	174.3050	166.0100	168.2900	+2.087%	5,663,743	-8.307%
2026-02-04	161.5900	165.4800	159.8300	164.8500	+1.092%	6,603,766	-6.394%
2026-02-03	170.5800	171.2000	158.8300	163.0700	-5.838%	9,070,539	-5.372%
2026-02-02	174.0000	175.3900	171.1685	173.1800	-0.345%	3,467,298	-10.896%
2026-01-30	174.2400	175.0500	171.2133	173.7800	-0.754%	3,306,105	-11.204%
2026-01-29	173.0400	176.0500	173.0400	175.1000	+1.543%	3,192,709	-11.873%
2026-01-28	172.5200	173.7525	171.3550	172.4400	-0.485%	3,209,428	-10.514%
2026-01-27	174.5600	175.3800	172.8500	173.2800	-1.039%	2,866,741	-10.948%
2026-01-26	173.1900	175.3800	172.9600	175.1000	+1.255%	2,604,025	-11.873%
2026-01-23	174.1300	174.4300	172.6500	172.9300	-0.814%	2,698,122	-10.767%
2026-01-22	171.9700	174.8200	171.7475	174.3500	+1.425%	2,967,716	-11.494%
2026-01-21	171.4600	173.2600	171.3200	171.9000	+0.556%	2,597,764	-10.233%
2026-01-20	171.0000	174.2900	169.4200	170.9500	-1.742%	3,771,023	-9.734%
2026-01-16	173.2100	175.3600	171.8600	173.9800	+0.404%	4,415,762	-11.306%
2026-01-15	173.7800	174.3800	171.2100	173.2800	+0.197%	4,659,848	-10.948%
2026-01-14	166.4400	173.0500	165.9050	172.9400	+3.749%	5,261,837	-10.773%
2026-01-13	166.2500	166.7500	163.6000	166.6900	+0.265%	2,968,289	-7.427%
2026-01-12	166.6800	169.6400	165.7100	166.2500	+0.163%	4,244,619	-7.182%
2026-01-09	162.5400	166.0800	162.1000	165.9800	+2.469%	3,272,641	-7.031%
2026-01-08	161.3500	164.2900	161.2350	161.9800	+0.037%	2,852,411	-4.735%
2026-01-07	165.9900	166.8500	161.9100	161.9200	-2.464%	2,545,004	-4.700%
2026-01-06	165.9400	166.9900	165.1700	166.0100	+0.235%	2,605,188	-7.048%
2026-01-05	159.4800	166.4000	159.2100	165.6200	+3.519%	3,370,249	-6.829%
2026-01-02	161.3400	161.5400	159.5900	159.9900	-1.216%	2,068,571	-3.550%
2025-12-31	162.8100	163.7700	161.9200	161.9600	-0.735%	1,342,675	-4.723%
2025-12-30	163.5100	163.9700	163.0000	163.1600	-0.500%	1,142,377	-5.424%
2025-12-29	163.6200	164.4200	162.7900	163.9800	+0.281%	1,582,202	-5.897%
2025-12-26	162.4500	163.5500	162.1942	163.5200	+0.547%	1,045,100	-5.632%
2025-12-24	161.9400	163.2000	161.7800	162.6300	+0.420%	761,782	-5.116%
2025-12-23	161.2600	162.5900	161.1800	161.9500	+0.310%	1,997,668	-4.718%
2025-12-22	160.1500	162.1800	159.6700	161.4500	+0.717%	2,152,139	-4.422%
2025-12-19	159.9700	161.0500	159.6600	160.3000	+0.144%	5,747,715	-3.737%
2025-12-18	161.2500	162.2900	160.0200	160.0700	-0.491%	2,639,294	-3.598%
2025-12-17	159.6300	161.7800	159.5875	160.8600	+0.506%	3,563,707	-4.072%
2025-12-16	161.5000	162.0000	159.9200	160.0500	-0.836%	4,221,977	-3.586%
2025-12-15	163.4500	163.4500	160.5850	161.4000	-1.109%	3,206,860	-4.393%
2025-12-12	163.2000	164.3700	162.7300	163.2100	+0.067%	2,700,477	-5.453%
2025-12-11	161.1500	163.4600	160.9950	163.1000	+1.696%	3,855,960	-5.389%
2025-12-10	157.8200	161.3600	157.5101	160.3800	+1.500%	4,524,787	-3.785%
2025-12-09	157.5900	159.3300	157.4000	158.0100	+0.624%	3,558,485	-2.342%
2025-12-08	157.8300	157.8500	155.7550	157.0300	-0.501%	5,387,583	-1.732%
2025-12-05	158.6300	159.2040	157.3050	157.8200	-0.811%	3,852,146	-2.224%
2025-12-04	157.1900	159.3100	156.7600	159.1100	+1.441%	3,804,590	-3.017%
2025-12-03	156.3200	157.7285	155.9800	156.8500	+0.959%	2,848,730	-1.619%
2025-12-02	156.8500	157.6300	155.1000	155.3600	-1.007%	4,802,068	-0.676%
2025-12-01	156.5000	157.5000	155.9500	156.9400	-0.229%	2,834,084	-1.676%
2025-11-28	157.0000	158.3700	156.7200	157.3000	+0.646%	1,323,709	-1.901%
2025-11-26	155.8400	157.0200	155.4280	156.2900	+0.212%	2,286,826	-1.267%
2025-11-25	154.0500	156.2600	153.4100	155.9600	+2.001%	2,274,818	-1.058%
2025-11-24	154.0400	154.2800	152.2200	152.9000	-0.991%	4,135,742	+0.922%
2025-11-21	153.0300	155.3500	152.3600	154.4300	+1.826%	4,777,826	-0.078%
2025-11-20	153.6500	154.6750	151.1300	151.6600	-1.295%	4,304,474	+1.747%
2025-11-19	152.5200	153.6900	151.9800	153.6500	+0.569%	4,433,010	+0.430%
2025-11-18	150.6700	154.0099	149.8550	152.7800	+1.630%	5,190,996	+1.001%
2025-11-17	151.8300	152.8500	149.8861	150.3300	-1.144%	2,737,280	+2.648%
2025-11-14	153.6800	153.6800	150.9700	152.0700	-0.413%	2,554,267	+1.473%
2025-11-13	153.4000	154.2300	152.5200	152.7000	-0.876%	3,484,938	+1.054%
2025-11-12	152.0700	154.1700	151.7000	154.0500	+1.355%	3,032,072	+0.169%
2025-11-11	150.2900	152.1400	150.1400	151.9900	+1.666%	2,854,579	+1.526%
2025-11-10	148.6600	149.6500	147.5300	149.5000	+0.336%	3,231,238	+3.217%
2025-11-07	147.1300	149.0900	146.9450	149.0000	+1.003%	3,487,077	+3.564%
2025-11-06	145.7600	148.0600	145.7400	147.5200	+0.896%	3,497,605	+4.603%
2025-11-05	147.5100	150.0000	146.2100	146.2100	-0.524%	3,981,075	+5.540%
2025-11-04	146.4700	147.2600	145.5100	146.9800	+0.955%	3,135,820	+4.987%
2025-11-03	145.4900	146.2050	143.1700	145.5900	-0.479%	4,428,304	+5.989%
2025-10-31	148.3150	149.0000	145.0100	146.2900	-1.501%	7,069,759	+5.482%
2025-10-30	146.5500	152.2200	146.0470	148.5200	-1.394%	6,950,494	+3.898%
2025-10-29	155.7600	156.1350	150.0000	150.6200	-4.228%	7,586,498	+2.450%
2025-10-28	159.5500	160.1100	157.1800	157.2700	-1.608%	3,322,445	-1.882%
2025-10-27	158.2600	160.2000	158.0000	159.8400	+1.389%	4,078,376	-3.460%
2025-10-24	158.2400	158.6700	157.5800	157.6500	+0.127%	4,185,872	-2.119%
2025-10-23	158.0000	158.4400	155.8400	157.4500	+0.319%	5,803,027	-1.994%
2025-10-22	156.4800	157.3950	155.5500	156.9500	+0.102%	4,676,506	-1.682%
2025-10-21	155.0700	157.3600	155.0100	156.7900	+0.966%	3,559,990	-1.582%
2025-10-20	153.9500	155.4200	153.2600	155.2900	+1.100%	2,884,425	-0.631%
2025-10-17	153.7700	154.0200	152.7300	153.6000	+0.156%	4,090,341	+0.462%
2025-10-16	157.5200	157.5200	153.1200	153.3600	-2.604%	5,576,439	+0.619%
2025-10-15	158.1900	158.8400	155.9000	157.4600	-0.512%	4,174,246	-2.001%
2025-10-14	159.1700	160.4957	157.9300	158.2700	-0.302%	2,849,122	-2.502%
2025-10-13	157.4600	159.3350	157.3400	158.7500	+0.794%	3,074,604	-2.797%
2025-10-10	159.6200	159.7500	157.4300	157.5000	-1.130%	4,175,384	-2.025%
2025-10-09	160.9600	160.9600	158.2600	159.3000	-0.044%	3,839,000	-3.132%
2025-10-08	162.6900	162.6900	156.4427	159.3700	-1.611%	5,054,430	-3.175%
2025-10-07	161.4700	162.8299	159.1700	161.9800	+1.836%	5,758,335	-4.735%
2025-10-06	162.0700	162.6699	158.2300	159.0600	-2.189%	3,908,217	-2.986%
2025-10-03	160.7400	162.9500	160.2500	162.6200	+1.019%	2,910,807	-5.110%
2025-10-02	162.0500	162.5000	160.7000	160.9800	-1.021%	3,335,875	-4.143%
2025-10-01	167.2100	167.2100	162.3200	162.6400	-3.466%	4,121,601	-5.122%
2025-09-30	167.8900	169.2000	167.5500	168.4800	+0.292%	2,801,350	-8.410%
2025-09-29	168.2500	168.8400	166.8300	167.9900	+0.155%	2,661,031	-8.143%
2025-09-26	168.0300	169.0500	167.5400	167.7300	+0.269%	2,564,926	-8.001%
2025-09-25	167.0600	167.8250	165.4450	167.2800	-0.458%	2,977,418	-7.753%
2025-09-24	167.5300	168.4500	166.5790	168.0500	-0.024%	3,771,863	-8.176%
2025-09-23	170.1400	170.8150	167.5000	168.0900	-1.193%	2,586,600	-8.198%
2025-09-22	169.5800	170.3900	168.2942	170.1200	+0.206%	4,257,420	-9.293%
2025-09-19	171.1000	171.5321	168.9400	169.7700	-0.795%	4,806,532	-9.106%
2025-09-18	172.1700	173.2980	169.9100	171.1300	-0.650%	5,990,227	-9.829%
2025-09-17	171.8300	173.1000	171.0500	172.2500	+0.496%	2,443,026	-10.415%
2025-09-16	171.5700	171.8700	170.2500	171.4000	-0.482%	3,179,391	-9.971%
2025-09-15	174.1600	174.3700	171.8400	172.2300	-1.000%	2,669,741	-10.405%
2025-09-12	175.6200	176.5900	173.0800	173.9700	-1.249%	2,300,538	-11.301%
2025-09-11	172.7500	176.4000	172.3400	176.1700	+2.288%	2,697,611	-12.408%
2025-09-10	173.5000	173.9900	171.3300	172.2300	-0.709%	2,381,031	-10.405%
2025-09-09	173.6700	174.7850	173.0400	173.4600	-0.247%	3,466,671	-11.040%
2025-09-08	173.3900	174.1400	172.0000	173.8900	-0.218%	2,322,618	-11.260%
2025-09-05	175.1400	175.1400	172.8900	174.2700	-0.143%	3,104,193	-11.453%
2025-09-04	175.9100	176.0500	173.2200	174.5200	-0.348%	2,950,100	-11.580%
2025-09-03	174.7100	175.4600	173.7700	175.1300	+0.023%	1,903,021	-11.888%
2025-09-02	175.5600	177.0000	173.6600	175.0900	-0.855%	3,226,405	-11.868%
2025-08-29	177.0100	177.7600	176.1250	176.6000	-0.305%	1,775,545	-12.622%
2025-08-28	177.0200	177.7000	176.1100	177.1400	-0.090%	2,170,883	-12.888%
2025-08-27	178.3400	179.2000	177.2700	177.3000	-0.806%	1,933,752	-12.967%
2025-08-26	178.3300	178.8900	177.7500	178.7400	-0.223%	2,578,960	-13.668%
2025-08-25	180.7400	181.6500	179.0600	179.1400	-0.847%	3,101,814	-13.861%
2025-08-22	179.7600	180.9600	179.2500	180.6700	+0.803%	2,247,812	-14.590%
2025-08-21	180.5000	180.9060	178.7000	179.2300	-1.142%	1,973,647	-13.904%
2025-08-20	178.4500	181.7200	177.9600	181.3000	+1.700%	2,921,710	-14.887%
2025-08-19	178.1300	178.6699	177.0700	178.2700	+0.185%	2,586,588	-13.440%
2025-08-18	180.9400	181.4480	177.9400	177.9400	-1.799%	3,606,152	-13.280%
2025-08-15	182.4200	182.8553	180.8000	181.2000	-0.810%	2,840,984	-14.840%
2025-08-14	181.6100	183.1300	180.9650	182.6800	+0.700%	6,079,985	-15.530%
2025-08-13	183.6500	183.6500	180.2100	181.4100	-0.728%	3,723,584	-14.939%
2025-08-12	186.2000	186.2000	181.4800	182.7400	-1.716%	3,849,139	-15.558%
2025-08-11	186.4000	187.0900	184.6800	185.9300	-0.252%	2,036,912	-17.006%
2025-08-08	188.5500	189.3500	186.3800	186.4000	-0.862%	2,783,636	-17.216%
2025-08-07	188.4500	188.9800	187.2900	188.0200	-0.016%	2,697,726	-17.929%
2025-08-06	187.8400	188.5400	186.7869	188.0500	+0.347%	2,690,527	-17.942%
2025-08-05	189.1600	189.2300	186.7200	187.4000	-0.557%	2,929,462	-17.657%
2025-08-04	185.3600	188.5900	184.8300	188.4500	+2.086%	3,777,298	-18.116%
2025-08-01	182.1100	185.2100	182.0000	184.6000	-0.124%	3,795,759	-16.408%
2025-07-31	185.7400	187.3800	182.7000	184.8300	-0.490%	4,429,353	-16.512%
2025-07-30	184.9500	187.3750	184.3700	185.7400	+0.558%	3,507,680	-16.922%
2025-07-29	183.9400	184.8481	183.1000	184.7100	+1.050%	3,035,740	-16.458%
2025-07-28	184.0000	184.6600	182.4300	182.7900	-0.895%	2,353,438	-15.581%
2025-07-25	183.3100	185.2950	183.2600	184.4400	+0.468%	2,588,779	-16.336%
2025-07-24	181.4200	184.0300	180.4200	183.5800	+1.425%	2,981,233	-15.944%
2025-07-23	180.6300	181.5900	179.7300	181.0000	+0.111%	1,994,138	-14.746%
2025-07-22	180.6300	181.1400	179.6200	180.8000	-0.006%	1,952,750	-14.652%
2025-07-21	180.9000	182.1600	180.4400	180.8100	+0.050%	1,757,909	-14.656%
2025-07-18	181.9900	182.6600	180.3500	180.7200	-0.671%	2,482,981	-14.614%
2025-07-17	180.3300	182.1500	180.0000	181.9400	+0.631%	1,806,780	-15.186%
2025-07-16	180.2000	181.2150	179.0100	180.8000	+0.562%	1,629,639	-14.652%
2025-07-15	181.6100	181.8200	179.2800	179.7900	-1.116%	1,513,364	-14.172%
2025-07-14	180.3800	182.4000	179.6600	181.8200	+0.726%	1,773,082	-15.130%
2025-07-11	181.2000	182.0600	180.1800	180.5100	-0.720%	1,576,930	-14.514%
2025-07-10	181.8300	182.8500	180.6300	181.8200	-0.187%	1,894,320	-15.130%
2025-07-09	180.6100	182.1900	178.7301	182.1600	+0.652%	1,788,992	-15.289%
2025-07-08	182.3100	182.9950	180.6100	180.9800	-1.152%	1,950,615	-14.736%
2025-07-07	183.3800	183.9900	181.7050	183.0900	-0.011%	1,634,679	-15.719%
2025-07-03	182.0000	183.1100	181.7900	183.1100	+0.754%	1,082,827	-15.728%
2025-07-02	181.1000	181.8600	179.6000	181.7400	-0.066%	1,631,142	-15.093%
2025-07-01	183.3000	183.7300	179.3100	181.8600	-0.878%	2,223,840	-15.149%
2025-06-30	181.9600	183.7600	181.3600	183.4700	+0.946%	3,214,083	-15.894%
2025-06-27	180.7100	182.6100	180.4200	181.7500	+0.525%	2,137,145	-15.098%
2025-06-26	181.0300	181.6150	180.2200	180.8000	+0.150%	1,504,517	-14.652%
2025-06-25	180.3100	181.4540	179.6400	180.5300	-0.177%	1,560,748	-14.524%
2025-06-24	180.3900	181.3100	178.4550	180.8500	+0.623%	2,101,670	-14.675%
2025-06-23	178.8500	179.9600	178.2000	179.7300	+0.729%	2,017,412	-14.143%
2025-06-20	179.0100	180.9000	177.4700	178.4300	-0.740%	3,910,148	-13.518%
2025-06-18	180.9900	181.3300	179.5100	179.7600	-0.680%	2,055,314	-14.158%
2025-06-17	179.2000	181.6500	178.7208	180.9900	+0.662%	3,230,567	-14.741%
2025-06-16	179.5700	181.6300	179.0000	179.8000	+0.762%	2,150,731	-14.177%
2025-06-13	179.0800	179.9500	177.4500	178.4400	-0.357%	2,500,290	-13.523%
2025-06-12	177.0100	179.1400	176.9900	179.0800	+0.890%	1,841,536	-13.832%
2025-06-11	176.0100	177.5600	174.9500	177.5000	+1.122%	1,677,272	-13.065%
2025-06-10	176.0000	176.3400	174.7400	175.5300	-0.250%	1,898,192	-12.089%
2025-06-09	177.8000	178.8300	174.7850	175.9700	-1.517%	2,775,968	-12.309%
2025-06-06	178.2000	178.8800	177.3550	178.6800	+0.067%	3,245,193	-13.639%
2025-06-05	179.5700	179.6800	177.6600	178.5600	-0.318%	2,438,361	-13.581%
2025-06-04	179.7900	179.9500	177.9300	179.1300	-0.117%	1,869,924	-13.856%
2025-06-03	180.2400	180.8900	177.8000	179.3400	-0.543%	2,387,667	-13.957%
2025-06-02	178.7500	180.3400	177.6672	180.3200	+0.289%	1,854,721	-14.424%
2025-05-30	178.4500	180.6399	178.0100	179.8000	+0.711%	5,439,480	-14.177%
2025-05-29	177.7600	178.7850	176.8700	178.5300	+0.411%	1,789,718	-13.566%
2025-05-28	177.6200	178.6400	177.5800	177.8000	-0.414%	2,297,962	-13.211%
2025-05-27	177.1100	178.9600	176.5500	178.5400	+1.374%	2,831,517	-13.571%
2025-05-23	173.5000	176.7850	172.9050	176.1200	+1.218%	2,248,077	-12.384%
2025-05-22	174.5200	175.4200	173.5700	174.0000	-0.412%	2,896,246	-11.316%
2025-05-21	175.8500	177.1700	174.1900	174.7200	-0.891%	4,479,607	-11.682%
2025-05-20	175.9000	177.3800	175.5400	176.2900	-0.260%	2,150,784	-12.468%
2025-05-19	175.0000	177.4100	174.5600	176.7500	+0.284%	2,731,511	-12.696%
2025-05-16	175.5500	176.2600	173.8200	176.2500	+0.801%	2,330,954	-12.448%
2025-05-15	172.2300	175.2200	171.8600	174.8500	+1.692%	2,563,607	-11.747%
2025-05-14	173.0800	174.0000	170.9200	171.9400	-0.521%	4,025,824	-10.254%
2025-05-13	173.5200	174.8000	172.7800	172.8400	-0.346%	2,122,959	-10.721%
2025-05-12	178.9150	178.9150	170.5800	173.4400	-2.742%	4,617,932	-11.030%
2025-05-09	176.8800	179.4350	176.7800	178.3300	+1.054%	3,313,538	-13.469%
2025-05-08	177.1900	178.8000	176.4000	176.4700	-0.034%	4,378,358	-12.557%
2025-05-07	174.9800	177.0215	174.5200	176.5300	+0.765%	2,025,758	-12.587%
2025-05-06	172.9600	176.2100	172.9600	175.1900	+0.695%	2,744,252	-11.918%
2025-05-05	173.7200	175.1719	172.5900	173.9800	+0.306%	2,239,179	-11.306%
2025-05-02	173.0900	174.5000	171.2300	173.4500	+1.528%	2,921,498	-11.035%
2025-05-01	166.2350	172.3100	162.9400	170.8400	+1.709%	4,008,893	-9.676%
2025-04-30	166.0500	168.7800	164.5500	167.9700	+0.986%	3,672,194	-8.132%
2025-04-29	163.4700	166.6200	163.4100	166.3300	+1.743%	2,114,606	-7.227%
2025-04-28	163.3000	164.3800	162.2900	163.4800	+0.153%	2,337,558	-5.609%
2025-04-25	162.4400	163.6300	161.6100	163.2300	+0.153%	1,642,803	-5.465%
2025-04-24	161.0700	163.3000	160.0100	162.9800	+1.236%	1,559,702	-5.320%
2025-04-23	162.1000	163.1450	159.4600	160.9900	+0.193%	2,876,120	-4.149%
2025-04-22	156.5300	160.9700	156.5300	160.6800	+3.644%	2,909,656	-3.964%
2025-04-21	157.4200	157.8168	153.1300	155.0300	-2.276%	2,815,044	-0.464%
2025-04-17	159.4500	160.8050	158.0500	158.6400	+0.126%	2,742,799	-2.729%
2025-04-16	159.8400	160.3700	157.3600	158.4400	-0.944%	2,628,882	-2.607%
2025-04-15	160.5300	160.9900	157.9859	159.9500	+0.100%	2,675,635	-3.526%
2025-04-14	158.2800	160.2900	157.2000	159.7900	+2.489%	2,946,457	-3.430%
2025-04-11	154.6200	156.8050	152.2600	155.9100	+0.464%	2,786,455	-1.026%
2025-04-10	156.2000	157.0100	150.8200	155.1900	-1.033%	4,719,173	-0.567%
2025-04-09	150.8600	157.2700	147.2400	156.8100	+3.423%	7,429,504	-1.594%
2025-04-08	158.5400	158.7850	149.4600	151.6200	-1.959%	6,466,519	+1.774%
2025-04-07	152.3300	159.4900	150.4700	154.6500	-1.333%	6,950,476	-0.220%