Dark

ICE
Intercontinental Exchange Inc.
stock NYSE

At Close

May 12, 2026 3:59:59 PM EDT

155.79USD-1.283%(-2.03)2,810,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2026 7:59:30 AM EDT

158.49USD+0.425%(+0.67)150

After-hours

May 12, 2026 4:04:30 PM EDT

155.81USD+0.010%(+0.02)809,644

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	158.1100	158.9025	155.3450	155.8100	-1.274%	2,810,742	0.000%
2026-05-11	155.0600	157.8600	154.0500	157.8200	+1.284%	2,886,851	-1.274%
2026-05-08	156.0800	156.9700	153.5900	155.8200	-0.186%	2,953,022	-0.006%
2026-05-07	152.4200	156.3500	152.3540	156.1100	+1.767%	3,549,724	-0.192%
2026-05-06	155.2700	155.8500	153.3000	153.4000	-1.211%	3,104,518	+1.571%
2026-05-05	157.0100	157.4100	153.4500	155.2800	-0.741%	4,650,641	+0.341%
2026-05-04	154.3000	158.5800	154.3000	156.4400	+1.092%	3,988,075	-0.403%
2026-05-01	159.0600	161.0000	154.7400	154.7500	-2.113%	3,222,609	+0.685%
2026-04-30	155.0600	161.3374	152.5001	158.0900	+1.216%	5,847,501	-1.442%
2026-04-29	155.0000	156.4500	153.9600	156.1900	-0.070%	2,794,960	-0.243%
2026-04-28	158.9000	159.6900	156.0500	156.3000	-0.414%	2,772,007	-0.313%
2026-04-27	159.4200	159.4380	156.8700	156.9500	-0.947%	2,956,940	-0.726%
2026-04-24	156.4000	158.9400	155.8300	158.4500	+0.616%	2,975,332	-1.666%
2026-04-23	158.1600	159.2500	155.3100	157.4800	-0.844%	2,593,840	-1.060%
2026-04-22	159.5900	160.2900	158.0600	158.8200	+0.120%	2,239,023	-1.895%
2026-04-21	160.9000	161.9300	158.2950	158.6300	-1.233%	3,103,298	-1.778%
2026-04-20	161.4100	163.0000	160.3000	160.6100	-0.391%	2,752,420	-2.989%
2026-04-17	164.0000	164.3300	159.8400	161.2400	-1.533%	4,881,744	-3.368%
2026-04-16	165.0700	165.8900	162.9000	163.7500	-0.800%	2,847,552	-4.849%
2026-04-15	163.1900	165.7950	162.3300	165.0700	+1.870%	2,001,812	-5.610%
2026-04-14	163.4600	164.1599	161.5100	162.0400	-1.382%	2,684,555	-3.845%
2026-04-13	160.4700	164.6100	160.4700	164.3100	+2.310%	1,871,747	-5.173%
2026-04-10	161.0700	162.6050	157.7800	160.6000	-0.846%	2,754,437	-2.983%
2026-04-09	167.5300	167.7500	161.6600	161.9700	-3.469%	3,434,305	-3.803%
2026-04-08	165.4200	168.1950	163.8000	167.7900	+0.896%	2,509,923	-7.140%
2026-04-07	166.7300	167.7800	165.9800	166.3000	-0.054%	2,568,672	-6.308%
2026-04-06	163.2700	167.0000	163.2700	166.3900	+2.092%	2,348,304	-6.359%
2026-04-02	158.1300	163.6500	158.0400	162.9800	+3.100%	4,308,493	-4.399%
2026-04-01	156.7700	158.5000	155.2400	158.0800	+0.509%	2,789,283	-1.436%
2026-03-31	158.0900	158.9400	155.9100	157.2800	+0.217%	3,754,900	-0.935%
2026-03-30	154.1900	157.2500	153.9000	156.9400	+2.797%	2,928,527	-0.720%
2026-03-27	155.6900	156.4900	152.3800	152.6700	-2.110%	2,702,187	+2.057%
2026-03-26	156.1700	157.3800	155.5300	155.9600	-0.555%	3,031,470	-0.096%
2026-03-25	156.6600	158.0400	153.5800	156.8300	+0.648%	4,118,835	-0.650%
2026-03-24	156.5100	157.0300	153.9800	155.8200	-0.859%	3,106,567	-0.006%
2026-03-23	159.2800	159.7600	156.5250	157.1700	-0.795%	3,290,660	-0.865%
2026-03-20	159.1100	159.3900	157.7000	158.4300	-0.044%	4,515,744	-1.654%
2026-03-19	156.9400	159.1700	155.9600	158.5000	+0.853%	3,286,716	-1.697%
2026-03-18	159.1600	159.9600	156.8900	157.1600	-2.276%	2,938,098	-0.859%
2026-03-17	161.2500	162.8700	160.1600	160.8200	-0.415%	2,095,602	-3.115%
2026-03-16	160.8300	161.5400	159.8700	161.4900	+1.438%	3,066,881	-3.517%
2026-03-13	159.8700	160.6000	157.8800	159.2000	+0.372%	2,483,697	-2.129%
2026-03-12	157.8600	159.7700	156.9650	158.6100	+1.013%	3,585,889	-1.765%
2026-03-11	159.4200	159.9150	153.6400	157.0200	-1.967%	4,585,539	-0.771%
2026-03-10	164.8600	164.8600	158.8500	160.1700	-3.396%	3,398,108	-2.722%
2026-03-09	164.9600	166.3500	162.5000	165.8000	-0.235%	3,458,722	-6.025%
2026-03-06	164.0500	167.3000	162.5800	166.1900	+1.335%	4,552,904	-6.246%
2026-03-05	164.6700	167.1500	163.0100	164.0000	-1.377%	4,120,056	-4.994%
2026-03-04	163.4700	166.5350	161.8100	166.2900	+0.916%	2,840,397	-6.302%
2026-03-03	163.3700	166.7800	163.0350	164.7800	0.000%	4,186,545	-5.444%
2026-03-02	165.2600	168.0000	163.9900	164.7800	+0.396%	4,451,617	-5.444%
2026-02-27	161.8300	165.7500	161.0000	164.1300	+0.761%	4,346,241	-5.069%
2026-02-26	161.4700	163.2300	160.8250	162.8900	+1.597%	3,205,476	-4.346%
2026-02-25	156.0700	160.8500	155.4300	160.3300	+3.199%	6,195,363	-2.819%
2026-02-24	153.5400	156.8200	153.5400	155.3600	+0.818%	3,114,383	+0.290%
2026-02-23	153.3800	154.8900	151.7700	154.1000	+0.058%	3,639,431	+1.110%
2026-02-20	154.2700	155.4100	152.3900	154.0100	-0.065%	3,370,560	+1.169%
2026-02-19	154.0000	155.9450	152.4000	154.1100	-0.696%	3,727,884	+1.103%
2026-02-18	154.7700	155.9300	153.6700	155.1900	+1.141%	3,086,459	+0.400%
2026-02-17	152.7700	154.5300	149.3700	153.4400	+0.762%	5,868,846	+1.545%
2026-02-13	151.3000	153.3600	150.9650	152.2800	+1.635%	4,166,438	+2.318%
2026-02-12	151.6400	152.1300	144.1800	149.8300	-1.421%	11,830,021	+3.991%
2026-02-11	164.3800	164.9900	151.0450	151.9900	-7.779%	9,096,893	+2.513%
2026-02-10	164.5000	168.2100	163.5732	164.8100	-2.755%	4,870,296	-5.461%
2026-02-09	168.4600	170.8700	168.2700	169.4800	+0.284%	3,332,202	-8.066%
2026-02-06	169.8500	173.8600	166.8100	169.0000	+0.422%	3,539,730	-7.805%
2026-02-05	168.6800	174.3050	166.0100	168.2900	+2.087%	5,663,743	-7.416%
2026-02-04	161.5900	165.4800	159.8300	164.8500	+1.092%	6,603,766	-5.484%
2026-02-03	170.5800	171.2000	158.8300	163.0700	-5.838%	9,070,539	-4.452%
2026-02-02	174.0000	175.3900	171.1685	173.1800	-0.345%	3,467,298	-10.030%
2026-01-30	174.2400	175.0500	171.2133	173.7800	-0.754%	3,306,105	-10.341%
2026-01-29	173.0400	176.0500	173.0400	175.1000	+1.543%	3,192,709	-11.017%
2026-01-28	172.5200	173.7525	171.3550	172.4400	-0.485%	3,209,428	-9.644%
2026-01-27	174.5600	175.3800	172.8500	173.2800	-1.039%	2,866,741	-10.082%
2026-01-26	173.1900	175.3800	172.9600	175.1000	+1.255%	2,604,025	-11.017%
2026-01-23	174.1300	174.4300	172.6500	172.9300	-0.814%	2,698,122	-9.900%
2026-01-22	171.9700	174.8200	171.7475	174.3500	+1.425%	2,967,716	-10.634%
2026-01-21	171.4600	173.2600	171.3200	171.9000	+0.556%	2,597,764	-9.360%
2026-01-20	171.0000	174.2900	169.4200	170.9500	-1.742%	3,771,023	-8.856%
2026-01-16	173.2100	175.3600	171.8600	173.9800	+0.404%	4,415,762	-10.444%
2026-01-15	173.7800	174.3800	171.2100	173.2800	+0.197%	4,659,848	-10.082%
2026-01-14	166.4400	173.0500	165.9050	172.9400	+3.749%	5,261,837	-9.905%
2026-01-13	166.2500	166.7500	163.6000	166.6900	+0.265%	2,968,289	-6.527%
2026-01-12	166.6800	169.6400	165.7100	166.2500	+0.163%	4,244,619	-6.280%
2026-01-09	162.5400	166.0800	162.1000	165.9800	+2.469%	3,272,641	-6.127%
2026-01-08	161.3500	164.2900	161.2350	161.9800	+0.037%	2,852,411	-3.809%
2026-01-07	165.9900	166.8500	161.9100	161.9200	-2.464%	2,545,004	-3.773%
2026-01-06	165.9400	166.9900	165.1700	166.0100	+0.235%	2,605,188	-6.144%
2026-01-05	159.4800	166.4000	159.2100	165.6200	+3.519%	3,370,249	-5.923%
2026-01-02	161.3400	161.5400	159.5900	159.9900	-1.216%	2,068,571	-2.613%
2025-12-31	162.8100	163.7700	161.9200	161.9600	-0.735%	1,342,675	-3.797%
2025-12-30	163.5100	163.9700	163.0000	163.1600	-0.500%	1,142,377	-4.505%
2025-12-29	163.6200	164.4200	162.7900	163.9800	+0.281%	1,582,202	-4.982%
2025-12-26	162.4500	163.5500	162.1942	163.5200	+0.547%	1,045,100	-4.715%
2025-12-24	161.9400	163.2000	161.7800	162.6300	+0.420%	761,782	-4.194%
2025-12-23	161.2600	162.5900	161.1800	161.9500	+0.310%	1,997,668	-3.791%
2025-12-22	160.1500	162.1800	159.6700	161.4500	+0.717%	2,152,139	-3.493%
2025-12-19	159.9700	161.0500	159.6600	160.3000	+0.144%	5,747,715	-2.801%
2025-12-18	161.2500	162.2900	160.0200	160.0700	-0.491%	2,639,294	-2.661%
2025-12-17	159.6300	161.7800	159.5875	160.8600	+0.506%	3,563,707	-3.139%
2025-12-16	161.5000	162.0000	159.9200	160.0500	-0.836%	4,221,977	-2.649%
2025-12-15	163.4500	163.4500	160.5850	161.4000	-1.109%	3,206,860	-3.463%
2025-12-12	163.2000	164.3700	162.7300	163.2100	+0.067%	2,700,477	-4.534%
2025-12-11	161.1500	163.4600	160.9950	163.1000	+1.696%	3,855,960	-4.470%
2025-12-10	157.8200	161.3600	157.5101	160.3800	+1.500%	4,524,787	-2.849%
2025-12-09	157.5900	159.3300	157.4000	158.0100	+0.624%	3,558,485	-1.392%
2025-12-08	157.8300	157.8500	155.7550	157.0300	-0.501%	5,387,583	-0.777%
2025-12-05	158.6300	159.2040	157.3050	157.8200	-0.811%	3,852,146	-1.274%
2025-12-04	157.1900	159.3100	156.7600	159.1100	+1.441%	3,804,590	-2.074%
2025-12-03	156.3200	157.7285	155.9800	156.8500	+0.959%	2,848,730	-0.663%
2025-12-02	156.8500	157.6300	155.1000	155.3600	-1.007%	4,802,068	+0.290%
2025-12-01	156.5000	157.5000	155.9500	156.9400	-0.229%	2,834,084	-0.720%
2025-11-28	157.0000	158.3700	156.7200	157.3000	+0.646%	1,323,709	-0.947%
2025-11-26	155.8400	157.0200	155.4280	156.2900	+0.212%	2,286,826	-0.307%
2025-11-25	154.0500	156.2600	153.4100	155.9600	+2.001%	2,274,818	-0.096%
2025-11-24	154.0400	154.2800	152.2200	152.9000	-0.991%	4,135,742	+1.903%
2025-11-21	153.0300	155.3500	152.3600	154.4300	+1.826%	4,777,826	+0.894%
2025-11-20	153.6500	154.6750	151.1300	151.6600	-1.295%	4,304,474	+2.736%
2025-11-19	152.5200	153.6900	151.9800	153.6500	+0.569%	4,433,010	+1.406%
2025-11-18	150.6700	154.0099	149.8550	152.7800	+1.630%	5,190,996	+1.983%
2025-11-17	151.8300	152.8500	149.8861	150.3300	-1.144%	2,737,280	+3.645%
2025-11-14	153.6800	153.6800	150.9700	152.0700	-0.413%	2,554,267	+2.459%
2025-11-13	153.4000	154.2300	152.5200	152.7000	-0.876%	3,484,938	+2.037%
2025-11-12	152.0700	154.1700	151.7000	154.0500	+1.355%	3,032,072	+1.142%
2025-11-11	150.2900	152.1400	150.1400	151.9900	+1.666%	2,854,579	+2.513%
2025-11-10	148.6600	149.6500	147.5300	149.5000	+0.336%	3,231,238	+4.221%
2025-11-07	147.1300	149.0900	146.9450	149.0000	+1.003%	3,487,077	+4.570%
2025-11-06	145.7600	148.0600	145.7400	147.5200	+0.896%	3,497,605	+5.620%
2025-11-05	147.5100	150.0000	146.2100	146.2100	-0.524%	3,981,075	+6.566%
2025-11-04	146.4700	147.2600	145.5100	146.9800	+0.955%	3,135,820	+6.008%
2025-11-03	145.4900	146.2050	143.1700	145.5900	-0.479%	4,428,304	+7.020%
2025-10-31	148.3150	149.0000	145.0100	146.2900	-1.501%	7,069,759	+6.508%
2025-10-30	146.5500	152.2200	146.0470	148.5200	-1.394%	6,950,494	+4.908%
2025-10-29	155.7600	156.1350	150.0000	150.6200	-4.228%	7,586,498	+3.446%
2025-10-28	159.5500	160.1100	157.1800	157.2700	-1.608%	3,322,445	-0.928%
2025-10-27	158.2600	160.2000	158.0000	159.8400	+1.389%	4,078,376	-2.521%
2025-10-24	158.2400	158.6700	157.5800	157.6500	+0.127%	4,185,872	-1.167%
2025-10-23	158.0000	158.4400	155.8400	157.4500	+0.319%	5,803,027	-1.042%
2025-10-22	156.4800	157.3950	155.5500	156.9500	+0.102%	4,676,506	-0.726%
2025-10-21	155.0700	157.3600	155.0100	156.7900	+0.966%	3,559,990	-0.625%
2025-10-20	153.9500	155.4200	153.2600	155.2900	+1.100%	2,884,425	+0.335%
2025-10-17	153.7700	154.0200	152.7300	153.6000	+0.156%	4,090,341	+1.439%
2025-10-16	157.5200	157.5200	153.1200	153.3600	-2.604%	5,576,439	+1.598%
2025-10-15	158.1900	158.8400	155.9000	157.4600	-0.512%	4,174,246	-1.048%
2025-10-14	159.1700	160.4957	157.9300	158.2700	-0.302%	2,849,122	-1.554%
2025-10-13	157.4600	159.3350	157.3400	158.7500	+0.794%	3,074,604	-1.852%
2025-10-10	159.6200	159.7500	157.4300	157.5000	-1.130%	4,175,384	-1.073%
2025-10-09	160.9600	160.9600	158.2600	159.3000	-0.044%	3,839,000	-2.191%
2025-10-08	162.6900	162.6900	156.4427	159.3700	-1.611%	5,054,430	-2.234%
2025-10-07	161.4700	162.8299	159.1700	161.9800	+1.836%	5,758,335	-3.809%
2025-10-06	162.0700	162.6699	158.2300	159.0600	-2.189%	3,908,217	-2.043%
2025-10-03	160.7400	162.9500	160.2500	162.6200	+1.019%	2,910,807	-4.188%
2025-10-02	162.0500	162.5000	160.7000	160.9800	-1.021%	3,335,875	-3.212%
2025-10-01	167.2100	167.2100	162.3200	162.6400	-3.466%	4,121,601	-4.199%
2025-09-30	167.8900	169.2000	167.5500	168.4800	+0.292%	2,801,350	-7.520%
2025-09-29	168.2500	168.8400	166.8300	167.9900	+0.155%	2,661,031	-7.250%
2025-09-26	168.0300	169.0500	167.5400	167.7300	+0.269%	2,564,926	-7.107%
2025-09-25	167.0600	167.8250	165.4450	167.2800	-0.458%	2,977,418	-6.857%
2025-09-24	167.5300	168.4500	166.5790	168.0500	-0.024%	3,771,863	-7.284%
2025-09-23	170.1400	170.8150	167.5000	168.0900	-1.193%	2,586,600	-7.306%
2025-09-22	169.5800	170.3900	168.2942	170.1200	+0.206%	4,257,420	-8.412%
2025-09-19	171.1000	171.5321	168.9400	169.7700	-0.795%	4,806,532	-8.223%
2025-09-18	172.1700	173.2980	169.9100	171.1300	-0.650%	5,990,227	-8.952%
2025-09-17	171.8300	173.1000	171.0500	172.2500	+0.496%	2,443,026	-9.544%
2025-09-16	171.5700	171.8700	170.2500	171.4000	-0.482%	3,179,391	-9.096%
2025-09-15	174.1600	174.3700	171.8400	172.2300	-1.000%	2,669,741	-9.534%
2025-09-12	175.6200	176.5900	173.0800	173.9700	-1.249%	2,300,538	-10.439%
2025-09-11	172.7500	176.4000	172.3400	176.1700	+2.288%	2,697,611	-11.557%
2025-09-10	173.5000	173.9900	171.3300	172.2300	-0.709%	2,381,031	-9.534%
2025-09-09	173.6700	174.7850	173.0400	173.4600	-0.247%	3,466,671	-10.175%
2025-09-08	173.3900	174.1400	172.0000	173.8900	-0.218%	2,322,618	-10.397%
2025-09-05	175.1400	175.1400	172.8900	174.2700	-0.143%	3,104,193	-10.593%
2025-09-04	175.9100	176.0500	173.2200	174.5200	-0.348%	2,950,100	-10.721%
2025-09-03	174.7100	175.4600	173.7700	175.1300	+0.023%	1,903,021	-11.032%
2025-09-02	175.5600	177.0000	173.6600	175.0900	-0.855%	3,226,405	-11.011%
2025-08-29	177.0100	177.7600	176.1250	176.6000	-0.305%	1,775,545	-11.772%
2025-08-28	177.0200	177.7000	176.1100	177.1400	-0.090%	2,170,883	-12.041%
2025-08-27	178.3400	179.2000	177.2700	177.3000	-0.806%	1,933,752	-12.121%
2025-08-26	178.3300	178.8900	177.7500	178.7400	-0.223%	2,578,960	-12.829%
2025-08-25	180.7400	181.6500	179.0600	179.1400	-0.847%	3,101,814	-13.023%
2025-08-22	179.7600	180.9600	179.2500	180.6700	+0.803%	2,247,812	-13.760%
2025-08-21	180.5000	180.9060	178.7000	179.2300	-1.142%	1,973,647	-13.067%
2025-08-20	178.4500	181.7200	177.9600	181.3000	+1.700%	2,921,710	-14.060%
2025-08-19	178.1300	178.6699	177.0700	178.2700	+0.185%	2,586,588	-12.599%
2025-08-18	180.9400	181.4480	177.9400	177.9400	-1.799%	3,606,152	-12.437%
2025-08-15	182.4200	182.8553	180.8000	181.2000	-0.810%	2,840,984	-14.012%
2025-08-14	181.6100	183.1300	180.9650	182.6800	+0.700%	6,079,985	-14.709%
2025-08-13	183.6500	183.6500	180.2100	181.4100	-0.728%	3,723,584	-14.112%
2025-08-12	186.2000	186.2000	181.4800	182.7400	-1.716%	3,849,139	-14.737%
2025-08-11	186.4000	187.0900	184.6800	185.9300	-0.252%	2,036,912	-16.200%
2025-08-08	188.5500	189.3500	186.3800	186.4000	-0.862%	2,783,636	-16.411%
2025-08-07	188.4500	188.9800	187.2900	188.0200	-0.016%	2,697,726	-17.131%
2025-08-06	187.8400	188.5400	186.7869	188.0500	+0.347%	2,690,527	-17.144%
2025-08-05	189.1600	189.2300	186.7200	187.4000	-0.557%	2,929,462	-16.857%
2025-08-04	185.3600	188.5900	184.8300	188.4500	+2.086%	3,777,298	-17.320%
2025-08-01	182.1100	185.2100	182.0000	184.6000	-0.124%	3,795,759	-15.596%
2025-07-31	185.7400	187.3800	182.7000	184.8300	-0.490%	4,429,353	-15.701%
2025-07-30	184.9500	187.3750	184.3700	185.7400	+0.558%	3,507,680	-16.114%
2025-07-29	183.9400	184.8481	183.1000	184.7100	+1.050%	3,035,740	-15.646%
2025-07-28	184.0000	184.6600	182.4300	182.7900	-0.895%	2,353,438	-14.760%
2025-07-25	183.3100	185.2950	183.2600	184.4400	+0.468%	2,588,779	-15.523%
2025-07-24	181.4200	184.0300	180.4200	183.5800	+1.425%	2,981,233	-15.127%
2025-07-23	180.6300	181.5900	179.7300	181.0000	+0.111%	1,994,138	-13.917%
2025-07-22	180.6300	181.1400	179.6200	180.8000	-0.006%	1,952,750	-13.822%
2025-07-21	180.9000	182.1600	180.4400	180.8100	+0.050%	1,757,909	-13.827%
2025-07-18	181.9900	182.6600	180.3500	180.7200	-0.671%	2,482,981	-13.784%
2025-07-17	180.3300	182.1500	180.0000	181.9400	+0.631%	1,806,780	-14.362%
2025-07-16	180.2000	181.2150	179.0100	180.8000	+0.562%	1,629,639	-13.822%
2025-07-15	181.6100	181.8200	179.2800	179.7900	-1.116%	1,513,364	-13.338%
2025-07-14	180.3800	182.4000	179.6600	181.8200	+0.726%	1,773,082	-14.305%
2025-07-11	181.2000	182.0600	180.1800	180.5100	-0.720%	1,576,930	-13.683%
2025-07-10	181.8300	182.8500	180.6300	181.8200	-0.187%	1,894,320	-14.305%
2025-07-09	180.6100	182.1900	178.7301	182.1600	+0.652%	1,788,992	-14.465%
2025-07-08	182.3100	182.9950	180.6100	180.9800	-1.152%	1,950,615	-13.908%
2025-07-07	183.3800	183.9900	181.7050	183.0900	-0.011%	1,634,679	-14.900%
2025-07-03	182.0000	183.1100	181.7900	183.1100	+0.754%	1,082,827	-14.909%
2025-07-02	181.1000	181.8600	179.6000	181.7400	-0.066%	1,631,142	-14.268%
2025-07-01	183.3000	183.7300	179.3100	181.8600	-0.878%	2,223,840	-14.324%
2025-06-30	181.9600	183.7600	181.3600	183.4700	+0.946%	3,214,083	-15.076%
2025-06-27	180.7100	182.6100	180.4200	181.7500	+0.525%	2,137,145	-14.272%
2025-06-26	181.0300	181.6150	180.2200	180.8000	+0.150%	1,504,517	-13.822%
2025-06-25	180.3100	181.4540	179.6400	180.5300	-0.177%	1,560,748	-13.693%
2025-06-24	180.3900	181.3100	178.4550	180.8500	+0.623%	2,101,670	-13.846%
2025-06-23	178.8500	179.9600	178.2000	179.7300	+0.729%	2,017,412	-13.309%
2025-06-20	179.0100	180.9000	177.4700	178.4300	-0.740%	3,910,148	-12.677%
2025-06-18	180.9900	181.3300	179.5100	179.7600	-0.680%	2,055,314	-13.323%
2025-06-17	179.2000	181.6500	178.7208	180.9900	+0.662%	3,230,567	-13.912%
2025-06-16	179.5700	181.6300	179.0000	179.8000	+0.762%	2,150,731	-13.343%
2025-06-13	179.0800	179.9500	177.4500	178.4400	-0.357%	2,500,290	-12.682%
2025-06-12	177.0100	179.1400	176.9900	179.0800	+0.890%	1,841,536	-12.994%
2025-06-11	176.0100	177.5600	174.9500	177.5000	+1.122%	1,677,272	-12.220%
2025-06-10	176.0000	176.3400	174.7400	175.5300	-0.250%	1,898,192	-11.235%
2025-06-09	177.8000	178.8300	174.7850	175.9700	-1.517%	2,775,968	-11.456%
2025-06-06	178.2000	178.8800	177.3550	178.6800	+0.067%	3,245,193	-12.799%
2025-06-05	179.5700	179.6800	177.6600	178.5600	-0.318%	2,438,361	-12.741%
2025-06-04	179.7900	179.9500	177.9300	179.1300	-0.117%	1,869,924	-13.018%
2025-06-03	180.2400	180.8900	177.8000	179.3400	-0.543%	2,387,667	-13.120%
2025-06-02	178.7500	180.3400	177.6672	180.3200	+0.289%	1,854,721	-13.593%
2025-05-30	178.4500	180.6399	178.0100	179.8000	+0.711%	5,439,480	-13.343%
2025-05-29	177.7600	178.7850	176.8700	178.5300	+0.411%	1,789,718	-12.726%
2025-05-28	177.6200	178.6400	177.5800	177.8000	-0.414%	2,297,962	-12.368%
2025-05-27	177.1100	178.9600	176.5500	178.5400	+1.374%	2,831,517	-12.731%
2025-05-23	173.5000	176.7850	172.9050	176.1200	+1.218%	2,248,077	-11.532%
2025-05-22	174.5200	175.4200	173.5700	174.0000	-0.412%	2,896,246	-10.454%
2025-05-21	175.8500	177.1700	174.1900	174.7200	-0.891%	4,479,607	-10.823%
2025-05-20	175.9000	177.3800	175.5400	176.2900	-0.260%	2,150,784	-11.617%
2025-05-19	175.0000	177.4100	174.5600	176.7500	+0.284%	2,731,511	-11.847%
2025-05-16	175.5500	176.2600	173.8200	176.2500	+0.801%	2,330,954	-11.597%
2025-05-15	172.2300	175.2200	171.8600	174.8500	+1.692%	2,563,607	-10.889%
2025-05-14	173.0800	174.0000	170.9200	171.9400	-0.521%	4,025,824	-9.381%
2025-05-13	173.5200	174.8000	172.7800	172.8400	-0.346%	2,122,959	-9.853%
2025-05-12	178.9150	178.9150	170.5800	173.4400	-2.742%	4,617,932	-10.165%
2025-05-09	176.8800	179.4350	176.7800	178.3300	+1.054%	3,313,538	-12.628%
2025-05-08	177.1900	178.8000	176.4000	176.4700	-0.034%	4,378,358	-11.707%
2025-05-07	174.9800	177.0215	174.5200	176.5300	+0.765%	2,025,758	-11.737%
2025-05-06	172.9600	176.2100	172.9600	175.1900	+0.695%	2,744,252	-11.062%
2025-05-05	173.7200	175.1719	172.5900	173.9800	+0.306%	2,239,179	-10.444%
2025-05-02	173.0900	174.5000	171.2300	173.4500	+1.528%	2,921,498	-10.170%
2025-05-01	166.2350	172.3100	162.9400	170.8400	+1.709%	4,008,893	-8.798%
2025-04-30	166.0500	168.7800	164.5500	167.9700	+0.986%	3,672,194	-7.239%
2025-04-29	163.4700	166.6200	163.4100	166.3300	+1.743%	2,114,606	-6.325%
2025-04-28	163.3000	164.3800	162.2900	163.4800	+0.153%	2,337,558	-4.692%
2025-04-25	162.4400	163.6300	161.6100	163.2300	+0.153%	1,642,803	-4.546%
2025-04-24	161.0700	163.3000	160.0100	162.9800	+1.236%	1,559,702	-4.399%
2025-04-23	162.1000	163.1450	159.4600	160.9900	+0.193%	2,876,120	-3.218%
2025-04-22	156.5300	160.9700	156.5300	160.6800	+3.644%	2,909,656	-3.031%
2025-04-21	157.4200	157.8168	153.1300	155.0300	-2.276%	2,815,044	+0.503%
2025-04-17	159.4500	160.8050	158.0500	158.6400	+0.126%	2,742,799	-1.784%
2025-04-16	159.8400	160.3700	157.3600	158.4400	-0.944%	2,628,882	-1.660%
2025-04-15	160.5300	160.9900	157.9859	159.9500	+0.100%	2,675,635	-2.588%
2025-04-14	158.2800	160.2900	157.2000	159.7900	+2.489%	2,946,457	-2.491%
2025-04-11	154.6200	156.8050	152.2600	155.9100	+0.464%	2,786,455	-0.064%
2025-04-10	156.2000	157.0100	150.8200	155.1900	-1.033%	4,719,173	+0.400%
2025-04-09	150.8600	157.2700	147.2400	156.8100	+3.423%	7,429,504	-0.638%
2025-04-08	158.5400	158.7850	149.4600	151.6200	-1.959%	6,466,519	+2.763%
2025-04-07	152.3300	159.4900	150.4700	154.6500	-1.333%	6,950,476	+0.750%
2025-04-04	165.4000	166.5050	156.5500	156.7400	-6.457%	6,340,552	-0.593%
2025-04-03	169.2150	172.5700	167.2800	167.5600	-1.690%	6,043,400	-7.012%
2025-04-02	170.1900	172.0000	169.6100	170.4400	-0.612%	6,613,447	-8.584%
2025-04-01	171.8000	172.7050	170.5900	171.4900	-0.586%	3,877,234	-9.143%
2025-03-31	172.8200	173.5350	171.2900	172.5000	-1.265%	6,283,101	-9.675%
2025-03-28	176.1300	177.0200	174.4800	174.7100	-0.936%	3,199,241	-10.818%
2025-03-27	175.9100	177.4500	175.1200	176.3600	+0.341%	2,946,283	-11.652%
2025-03-26	175.9300	176.8180	174.9900	175.7600	+0.074%	2,517,757	-11.351%
2025-03-25	176.1500	176.4900	174.4800	175.6300	+0.217%	2,712,873	-11.285%
2025-03-24	174.3200	176.1600	174.1600	175.2500	+0.493%	2,922,454	-11.093%
2025-03-21	175.6700	175.9900	173.1000	174.3900	-0.683%	4,570,366	-10.654%
2025-03-20	173.1300	175.9000	173.0100	175.5900	+1.094%	2,678,779	-11.265%
2025-03-19	173.1600	174.5200	172.1700	173.6900	+0.492%	2,423,128	-10.294%
2025-03-18	173.0700	173.7326	171.9500	172.8400	+0.012%	2,928,410	-9.853%
2025-03-17	170.9300	173.6700	170.1200	172.8200	+1.029%	2,405,242	-9.843%
2025-03-14	169.8800	171.4500	168.8750	171.0600	+1.135%	2,964,503	-8.915%
2025-03-13	169.0800	171.0700	168.5800	169.1400	+0.071%	2,806,909	-7.881%
2025-03-12	169.1400	169.9400	167.6200	169.0200	+0.392%	4,008,460	-7.816%
2025-03-11	169.0400	170.3500	168.2000	168.3600	-0.467%	3,609,269	-7.454%
2025-03-10	169.9300	171.5500	167.6700	169.1500	-0.640%	3,856,092	-7.886%
2025-03-07	169.3500	170.7450	167.6050	170.2400	+0.348%	2,405,325	-8.476%
2025-03-06	169.8000	171.0100	168.2700	169.6500	-1.142%	2,983,876	-8.158%
2025-03-05	170.0000	171.9600	169.3500	171.6100	+1.036%	3,132,388	-9.207%
2025-03-04	173.1800	174.1600	169.7200	169.8500	-1.934%	2,976,954	-8.266%
2025-03-03	172.9100	175.4100	172.3300	173.2000	-0.017%	3,597,862	-10.040%
2025-02-28	170.9500	173.5400	170.6650	173.2300	+1.399%	5,272,581	-10.056%
2025-02-27	171.1700	173.5200	170.3800	170.8400	-0.193%	2,727,860	-8.798%
2025-02-26	170.5700	172.6300	170.1500	171.1700	-0.023%	2,854,847	-8.974%
2025-02-25	169.1400	171.6100	168.9500	171.2100	+1.657%	3,393,484	-8.995%
2025-02-24	168.4200	169.8900	167.2950	168.4200	+0.328%	3,415,978	-7.487%
2025-02-21	166.7300	168.4850	166.3440	167.8700	+0.648%	2,565,762	-7.184%
2025-02-20	167.0000	167.4800	165.8300	166.7900	-0.102%	1,543,104	-6.583%
2025-02-19	166.9100	167.5650	166.0400	166.9600	+0.276%	2,457,648	-6.678%
2025-02-18	166.8400	167.0850	165.3400	166.5000	-0.126%	1,996,691	-6.420%
2025-02-14	169.7800	169.7800	166.6800	166.7100	-1.103%	1,719,447	-6.538%
2025-02-13	167.3700	169.0400	167.0296	168.5700	+1.207%	1,760,155	-7.570%
2025-02-12	165.7600	166.8600	164.3350	166.5600	-0.228%	2,434,189	-6.454%
2025-02-11	166.7200	167.0700	165.1000	166.9400	-0.108%	1,945,966	-6.667%
2025-02-10	167.3100	167.7500	165.7700	167.1200	+0.174%	2,631,889	-6.768%
2025-02-07	166.4700	167.8700	164.1400	166.8300	-0.507%	2,957,352	-6.606%
2025-02-06	165.5300	169.7500	163.9950	167.6800	+4.343%	4,372,389	-7.079%
2025-02-05	160.8500	161.6376	159.6100	160.7000	+0.866%	2,905,616	-3.043%
2025-02-04	159.6000	160.8800	159.1606	159.3200	-0.667%	2,323,723	-2.203%
2025-02-03	158.8400	160.8850	157.2150	160.3900	+0.350%	1,905,385	-2.856%
2025-01-31	159.2000	161.1800	158.5500	159.8300	+0.245%	2,256,858	-2.515%
2025-01-30	158.1400	160.7800	157.4300	159.4400	+1.412%	1,885,571	-2.277%
2025-01-29	158.5800	158.8600	156.9400	157.2200	-1.020%	2,374,776	-0.897%
2025-01-28	160.3100	160.4100	158.0000	158.8400	-1.237%	2,420,363	-1.908%
2025-01-27	157.4400	160.9100	157.2900	160.8300	+2.134%	2,959,221	-3.121%
2025-01-24	157.1100	157.9500	156.6900	157.4700	-0.133%	1,880,191	-1.054%
2025-01-23	153.8900	158.6300	153.2900	157.6800	+2.277%	3,825,196	-1.186%
2025-01-22	151.8700	154.8000	151.3000	154.1700	+1.615%	4,814,696	+1.064%
2025-01-21	149.7400	151.8000	149.6100	151.7200	+1.750%	3,512,667	+2.696%
2025-01-17	150.8800	151.0700	148.9400	149.1100	-0.746%	3,244,366	+4.493%
2025-01-16	148.4200	150.2500	148.0000	150.2300	+1.342%	2,650,757	+3.714%
2025-01-15	147.7300	148.7100	146.3900	148.2400	+2.059%	4,948,454	+5.107%
2025-01-14	144.6600	145.6600	144.0950	145.2500	+0.945%	3,187,824	+7.270%
2025-01-13	142.4100	143.9400	142.2900	143.8900	+0.763%	3,053,305	+8.284%
2025-01-10	144.7900	145.4800	142.4500	142.8000	-2.572%	3,660,810	+9.111%
2025-01-08	144.9300	146.6200	143.8300	146.5700	+0.089%	3,494,319	+6.304%
2025-01-07	146.5800	147.3900	145.6100	146.4400	-0.096%	3,048,469	+6.399%
2025-01-06	148.9200	149.1700	145.8800	146.5800	-2.176%	3,268,391	+6.297%
2025-01-03	149.3800	150.0000	148.7300	149.8400	+0.335%	1,120,481	+3.984%
2025-01-02	150.0400	150.1476	148.4550	149.3400	+0.221%	1,828,651	+4.332%
2024-12-31	149.5700	150.0000	148.5200	149.0100	-0.241%	1,433,232	+4.563%
2024-12-30	149.1600	149.9500	148.3500	149.3700	-0.632%	1,982,301	+4.311%
2024-12-27	149.8800	151.3500	149.5300	150.3200	-0.464%	1,170,318	+3.652%
2024-12-26	149.2000	151.3650	149.2000	151.0200	+0.372%	1,132,945	+3.172%
2024-12-24	150.1600	150.5750	149.6000	150.4600	+0.200%	1,074,049	+3.556%
2024-12-23	149.3900	150.4200	148.7700	150.1600	-0.100%	2,673,287	+3.763%
2024-12-20	148.3500	151.3400	148.0000	150.3100	+1.362%	5,156,535	+3.659%
2024-12-19	150.0000	151.1700	148.0600	148.2900	-0.876%	4,356,106	+5.071%
2024-12-18	152.9900	154.3900	149.5300	149.6000	-2.088%	3,632,815	+4.151%
2024-12-17	154.1100	154.2900	152.5800	152.7900	-1.158%	3,434,961	+1.977%
2024-12-16	155.5300	155.7800	154.3600	154.5800	-0.643%	2,253,705	+0.796%
2024-12-13	156.6900	157.4100	155.4300	155.5800	-0.620%	2,100,037	+0.148%
2024-12-12	158.5300	158.9100	156.3300	156.5500	-1.030%	1,902,994	-0.473%
2024-12-11	158.6800	159.8100	157.6200	158.1800	-0.145%	3,006,945	-1.498%
2024-12-10	156.0800	158.7600	155.7700	158.4100	+1.499%	3,097,209	-1.641%
2024-12-09	156.1800	156.7938	155.7000	156.0700	+0.090%	2,682,395	-0.167%
2024-12-06	157.0900	157.6400	155.5200	155.9300	-0.281%	2,811,964	-0.077%
2024-12-05	156.4600	157.4100	155.5900	156.3700	+0.173%	2,737,885	-0.358%
2024-12-04	155.7100	156.8650	155.3200	156.1000	-0.102%	3,132,952	-0.186%
2024-12-03	158.6500	158.6500	156.0000	156.2600	-1.282%	2,842,845	-0.288%
2024-12-02	160.4300	160.6100	157.3400	158.2900	-1.659%	4,019,744	-1.567%
2024-11-29	161.9300	161.9300	160.5300	160.9600	-0.143%	1,301,903	-3.200%
2024-11-27	160.8000	161.9855	159.9900	161.1900	+0.436%	2,444,787	-3.338%
2024-11-26	159.7100	161.4600	158.8800	160.4900	+0.539%	3,368,100	-2.916%
2024-11-25	160.0000	160.3900	158.7900	159.6300	+0.213%	2,911,006	-2.393%
2024-11-22	158.3700	159.3700	158.0200	159.2900	+0.594%	1,994,636	-2.185%
2024-11-21	156.7000	159.0350	155.5100	158.3500	+1.656%	2,400,129	-1.604%
2024-11-20	158.0500	158.2950	155.2000	155.7700	-1.368%	1,718,842	+0.026%
2024-11-19	157.5600	158.5800	156.7650	157.9300	+0.152%	2,586,337	-1.342%
2024-11-18	154.9900	157.7800	154.8550	157.6900	+1.376%	3,438,385	-1.192%