Dark

IFF
International Flavors & Fragrances Inc.
stock NYSE

Market Open

Jul 9, 2026 9:59:28 AM EDT

78.58USD-0.456%(-0.36)93,070

78.45Bid 78.63Ask 0.18Spread

Pre-market

Jul 8, 2026 8:10:30 AM EDT

79.99USD-2.249%(-1.84)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

78.94USD+0.032%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	79.1700	79.1700	78.2900	78.5800	-0.456%	93,070	0.000%
2026-07-08	80.0000	80.0000	77.1450	78.9400	-3.532%	3,463,367	-0.456%
2026-07-07	83.4700	83.8200	81.6400	81.8300	-1.136%	1,856,548	-3.972%
2026-07-06	83.3400	83.5300	81.6900	82.7700	-1.264%	2,183,276	-5.062%
2026-07-02	81.9700	83.8300	81.3700	83.8300	+3.303%	2,179,845	-6.263%
2026-07-01	79.2400	81.6200	78.9500	81.1500	+2.436%	2,236,051	-3.167%
2026-06-30	76.6600	79.2500	75.4900	79.2200	+3.556%	2,946,655	-0.808%
2026-06-29	76.2300	76.5600	75.0650	76.5000	+0.196%	2,234,448	+2.719%
2026-06-26	74.3700	76.3700	74.0900	76.3500	+1.692%	2,279,992	+2.921%
2026-06-25	75.8900	77.0700	74.7100	75.0800	-0.989%	1,913,709	+4.662%
2026-06-24	76.0100	77.1500	75.5801	75.8300	+1.499%	1,911,853	+3.627%
2026-06-23	75.5700	76.2200	74.3200	74.7100	-1.633%	1,848,064	+5.180%
2026-06-22	76.2500	76.9600	75.5800	75.9500	-1.004%	1,526,967	+3.463%
2026-06-18	76.3000	77.5750	76.2800	76.7200	+0.881%	3,415,357	+2.424%
2026-06-17	77.6100	78.4100	75.3800	76.0500	-2.312%	1,428,827	+3.327%
2026-06-16	78.5200	78.8850	77.4300	77.8500	-0.651%	1,378,062	+0.938%
2026-06-15	79.7000	80.4600	78.1800	78.3600	+0.115%	1,580,454	+0.281%
2026-06-12	78.6300	78.9300	77.6300	78.2700	+0.981%	1,816,641	+0.396%
2026-06-11	74.7100	77.7300	74.7100	77.5100	+4.419%	1,970,926	+1.380%
2026-06-10	75.6300	76.2600	74.2100	74.2300	-2.045%	2,187,740	+5.860%
2026-06-09	74.9700	76.1800	74.1800	75.7800	+4.380%	2,042,401	+3.695%
2026-06-08	72.6600	73.0900	72.2100	72.6000	-0.562%	1,289,081	+8.237%
2026-06-05	72.9700	74.4400	72.5000	73.0100	-0.300%	1,740,113	+7.629%
2026-06-04	74.1900	75.2700	72.7000	73.2300	-0.449%	2,523,356	+7.306%
2026-06-03	74.2200	75.6500	73.3750	73.5600	+0.437%	2,659,087	+6.824%
2026-06-02	73.7200	74.9500	72.6100	73.2400	-1.374%	1,889,815	+7.291%
2026-06-01	73.9600	75.2800	72.5000	74.2600	-2.354%	2,376,287	+5.817%
2026-05-29	80.4000	81.1650	75.7900	76.0500	-2.537%	5,549,764	+3.327%
2026-05-28	76.4800	78.4400	76.1000	78.0300	+1.338%	2,014,585	+0.705%
2026-05-27	76.7500	79.3300	76.5800	77.0000	+1.489%	2,587,493	+2.052%
2026-05-26	75.8800	76.9000	75.5000	75.8700	+0.784%	1,392,322	+3.572%
2026-05-22	76.0400	76.5200	74.6000	75.2800	+0.040%	1,298,262	+4.384%
2026-05-21	73.8500	75.6200	72.6600	75.2500	+1.102%	1,894,524	+4.425%
2026-05-20	71.6700	75.0600	71.3000	74.4300	+3.389%	2,651,506	+5.576%
2026-05-19	71.8600	72.8600	71.5200	71.9900	-2.320%	2,454,208	+9.154%
2026-05-18	72.7600	75.1300	72.7200	73.7000	+0.821%	1,580,685	+6.621%
2026-05-15	75.2900	75.3000	72.9400	73.1000	-3.930%	1,721,645	+7.497%
2026-05-14	77.6900	77.8400	76.0700	76.0900	-1.794%	1,606,621	+3.272%
2026-05-13	78.0900	78.6400	76.8200	77.4800	-1.262%	1,769,548	+1.420%
2026-05-12	78.5400	79.1700	77.0700	78.4700	-0.356%	1,337,904	+0.140%
2026-05-11	81.0400	81.8000	78.2100	78.7500	-2.838%	1,833,720	-0.216%
2026-05-08	78.4900	81.3200	77.8100	81.0500	+3.565%	2,276,193	-3.048%
2026-05-07	82.8900	83.7500	77.7700	78.2600	-5.631%	3,184,970	+0.409%
2026-05-06	80.7900	83.8900	78.1200	82.9300	+17.182%	4,872,652	-5.245%
2026-05-05	70.1700	71.6200	70.0800	70.7700	+0.970%	2,022,731	+11.036%
2026-05-04	70.2700	71.0800	69.9800	70.0900	-1.017%	1,743,234	+12.113%
2026-05-01	70.8000	71.2150	69.9800	70.8100	+0.869%	1,447,422	+10.973%
2026-04-30	69.3400	70.3500	68.8500	70.2000	+1.902%	1,461,476	+11.937%
2026-04-29	70.2200	70.8600	68.7800	68.8900	-2.656%	1,403,708	+14.066%
2026-04-28	71.5100	72.0000	69.6500	70.7700	-0.310%	1,550,027	+11.036%
2026-04-27	71.2200	71.9300	70.8000	70.9900	-0.211%	1,146,989	+10.692%
2026-04-24	70.5300	71.2800	70.3100	71.1400	+0.282%	996,373	+10.458%
2026-04-23	71.1900	71.9400	70.1900	70.9400	-0.323%	903,692	+10.770%
2026-04-22	72.9400	72.9400	70.7300	71.1700	-1.726%	975,391	+10.412%
2026-04-21	74.4000	75.0700	72.1300	72.4200	-2.714%	1,179,017	+8.506%
2026-04-20	75.2100	75.4000	74.1000	74.4400	-1.898%	1,431,338	+5.562%
2026-04-17	72.1800	76.1900	72.1800	75.8800	+5.301%	2,833,745	+3.558%
2026-04-16	71.9300	72.4100	71.3500	72.0600	+0.741%	1,576,783	+9.048%
2026-04-15	72.6400	72.6400	71.0700	71.5300	-1.460%	1,382,506	+9.856%
2026-04-14	71.5000	72.6800	71.0700	72.5900	+1.241%	1,192,315	+8.252%
2026-04-13	71.9700	72.3300	70.5450	71.7000	-1.131%	1,391,315	+9.596%
2026-04-10	73.6400	74.0700	72.2550	72.5200	-0.834%	1,262,212	+8.356%
2026-04-09	72.8200	73.7500	72.0300	73.1300	-0.868%	1,386,060	+7.452%
2026-04-08	72.1200	74.0500	71.7700	73.7700	+5.416%	2,487,588	+6.520%
2026-04-07	71.5500	71.7700	68.3400	69.9800	-2.576%	1,511,012	+12.289%
2026-04-06	71.8400	72.1700	71.0200	71.8300	-0.828%	768,450	+9.397%
2026-04-02	72.0300	72.9200	71.3000	72.4300	-0.193%	1,232,420	+8.491%
2026-04-01	72.1700	73.7900	72.0300	72.5700	+0.028%	1,517,841	+8.282%
2026-03-31	71.4700	72.9950	70.9900	72.5500	+2.241%	1,610,733	+8.312%
2026-03-30	71.5000	72.8700	70.5900	70.9600	-0.070%	1,494,423	+10.738%
2026-03-27	70.9300	71.2900	70.4400	71.0100	-0.197%	2,032,957	+10.660%
2026-03-26	70.2200	71.8200	70.2200	71.1500	+0.622%	1,340,906	+10.443%
2026-03-25	68.7800	71.0000	67.9900	70.7100	+4.138%	2,000,373	+11.130%
2026-03-24	66.9100	69.2200	66.6000	67.9000	-0.338%	1,401,349	+15.729%
2026-03-23	68.1100	69.3500	67.8000	68.1300	+2.267%	1,849,839	+15.338%
2026-03-20	68.4200	68.5600	66.1900	66.6200	-2.216%	2,942,076	+17.953%
2026-03-19	67.9000	68.1400	65.4900	68.1300	-0.264%	2,366,390	+15.338%
2026-03-18	70.6800	71.2400	68.0800	68.3100	-4.167%	1,442,858	+15.034%
2026-03-17	72.3100	72.9100	71.0300	71.2800	+1.698%	1,629,472	+10.241%
2026-03-16	70.3500	70.9400	69.5100	70.0900	+0.690%	1,409,881	+12.113%
2026-03-13	71.0100	71.4800	69.3900	69.6100	-0.571%	1,690,595	+12.886%
2026-03-12	68.5600	70.6100	68.5500	70.0100	+1.877%	2,296,584	+12.241%
2026-03-11	72.4300	73.3500	68.4700	68.7200	-5.669%	3,104,055	+14.348%
2026-03-10	72.9800	74.3000	72.3300	72.8500	-0.424%	1,857,519	+7.865%
2026-03-09	72.7300	73.4900	71.2100	73.1600	-0.827%	1,692,395	+7.408%
2026-03-06	75.0700	75.0700	72.9300	73.7700	-2.136%	1,910,452	+6.520%
2026-03-05	77.5700	79.0700	74.9850	75.3800	-3.594%	2,737,670	+4.245%
2026-03-04	79.2700	79.6500	77.5400	78.1900	-1.225%	1,287,685	+0.499%
2026-03-03	79.0400	79.7200	77.5600	79.1600	-1.969%	1,977,775	-0.733%
2026-03-02	81.8600	82.0900	79.3600	80.7500	-1.800%	1,678,477	-2.687%
2026-02-27	80.7500	82.3100	80.0400	82.2300	+1.594%	1,406,384	-4.439%
2026-02-26	80.3300	80.9400	79.7000	80.9400	+1.327%	1,317,329	-2.916%
2026-02-25	81.9400	81.9850	79.1600	79.8800	-2.716%	1,666,931	-1.627%
2026-02-24	82.5900	83.7500	82.0700	82.1100	-0.158%	1,205,101	-4.299%
2026-02-23	81.0700	82.3600	79.8400	82.2400	+1.044%	1,583,473	-4.450%
2026-02-20	81.7700	82.4600	80.2900	81.3900	-0.282%	1,714,923	-3.453%
2026-02-19	82.7700	83.0200	79.7400	81.6200	-1.615%	2,184,592	-3.725%
2026-02-18	82.6300	83.3183	81.6200	82.9600	+0.266%	1,450,714	-5.280%
2026-02-17	84.0000	84.4500	82.0400	82.7400	-0.313%	1,652,163	-5.028%
2026-02-13	82.5000	83.1500	80.8400	83.0000	+1.840%	4,068,476	-5.325%
2026-02-12	78.8800	84.0000	77.4100	81.5000	+5.885%	4,172,497	-3.583%
2026-02-11	76.2200	77.6200	76.2200	76.9700	+0.274%	2,306,255	+2.092%
2026-02-10	75.5000	76.7900	74.4700	76.7600	+2.102%	1,804,741	+2.371%
2026-02-09	74.9700	75.2550	73.7000	75.1800	+0.481%	1,265,604	+4.522%
2026-02-06	73.5900	75.0100	73.3600	74.8200	+1.893%	1,333,594	+5.025%
2026-02-05	73.9200	74.0600	72.4850	73.4300	-1.158%	1,506,813	+7.013%
2026-02-04	71.3200	74.6750	71.3200	74.2900	+5.556%	2,130,383	+5.775%
2026-02-03	69.3600	71.3200	69.3600	70.3800	+0.903%	1,866,863	+11.651%
2026-02-02	69.6400	70.1713	68.9300	69.7500	-0.086%	1,905,774	+12.659%
2026-01-30	69.2200	69.8500	68.6900	69.8100	+0.302%	1,672,179	+12.563%
2026-01-29	71.2600	71.6200	68.3700	69.6000	-3.548%	2,581,701	+12.902%
2026-01-28	73.5600	73.7850	71.5600	72.1600	-1.434%	1,444,099	+8.897%
2026-01-27	73.8900	74.4500	72.5800	73.2100	-1.108%	1,634,812	+7.335%
2026-01-26	73.5900	74.3700	73.3200	74.0300	+1.092%	1,460,321	+6.146%
2026-01-23	72.1600	73.2800	71.9000	73.2300	+1.483%	1,461,537	+7.306%
2026-01-22	71.5100	73.1200	71.3000	72.1600	+1.206%	1,960,168	+8.897%
2026-01-21	71.5000	72.5700	71.1800	71.3000	+0.621%	1,806,700	+10.210%
2026-01-20	70.9400	71.5000	69.9550	70.8600	-1.144%	1,695,748	+10.895%
2026-01-16	70.5000	71.8750	70.4000	71.6800	+1.200%	2,073,795	+9.626%
2026-01-15	70.2100	71.0450	69.3200	70.8300	+0.926%	1,164,574	+10.942%
2026-01-14	69.8600	70.7200	69.6800	70.1800	+0.819%	1,667,033	+11.969%
2026-01-13	69.2500	70.0300	68.6000	69.6100	+0.943%	1,156,323	+12.886%
2026-01-12	69.4200	69.7537	68.6250	68.9600	-0.203%	1,357,860	+13.950%
2026-01-09	68.9800	69.2250	68.0200	69.1000	+0.758%	1,358,447	+13.719%
2026-01-08	66.6700	69.0600	66.5500	68.5800	+1.902%	1,577,465	+14.582%
2026-01-07	68.9200	69.4150	67.1950	67.3000	-2.280%	1,703,917	+16.761%
2026-01-06	66.5100	68.9000	66.2000	68.8700	+2.852%	1,608,611	+14.099%
2026-01-05	67.2900	68.4050	66.8400	66.9600	-1.573%	1,925,401	+17.354%
2026-01-02	67.5300	68.5800	66.8800	68.0300	+0.950%	1,616,005	+15.508%
2025-12-31	67.6100	67.9000	67.2900	67.3900	-0.795%	1,182,727	+16.605%
2025-12-30	67.6400	68.2400	67.3201	67.9300	+0.251%	1,299,953	+15.678%
2025-12-29	67.3100	67.8899	67.0200	67.7600	+0.430%	1,102,070	+15.968%
2025-12-26	66.8100	67.5150	66.6001	67.4700	+0.822%	1,019,331	+16.467%
2025-12-24	66.3700	66.9800	66.1500	66.9200	+0.829%	529,202	+17.424%
2025-12-23	67.0000	67.0000	66.1650	66.3700	-0.300%	1,697,556	+18.397%
2025-12-22	65.8200	67.0500	65.7500	66.5700	+1.216%	1,883,088	+18.041%
2025-12-19	64.8100	66.1700	64.4000	65.7700	+0.550%	6,198,768	+19.477%
2025-12-18	65.7200	66.5200	65.0650	65.4100	-0.320%	2,421,830	+20.135%
2025-12-17	64.3700	66.2750	64.2600	65.6200	+1.610%	2,102,621	+19.750%
2025-12-16	64.1600	64.9900	63.9600	64.5800	+0.639%	2,525,986	+21.679%
2025-12-15	63.6900	64.2800	62.9000	64.1700	+1.439%	2,724,829	+22.456%
2025-12-12	63.4800	63.5560	62.6900	63.2600	+0.016%	3,276,150	+24.218%
2025-12-11	63.5000	64.0400	62.0600	63.2500	-3.273%	4,578,675	+24.237%
2025-12-10	64.7700	65.5200	64.3400	65.3900	+1.317%	2,909,892	+20.171%
2025-12-09	65.3300	66.0700	64.2400	64.5400	-1.255%	1,795,989	+21.754%
2025-12-08	66.9800	67.1100	65.3400	65.3600	-2.709%	1,663,872	+20.226%
2025-12-05	66.4700	67.9450	66.3000	67.1800	+1.038%	2,046,881	+16.969%
2025-12-04	67.5400	67.7000	66.0400	66.4900	-0.939%	1,807,736	+18.183%
2025-12-03	68.7300	69.1000	67.0650	67.1200	-2.072%	1,960,063	+17.074%
2025-12-02	69.4100	69.4950	67.8900	68.5400	-1.054%	1,829,353	+14.648%
2025-12-01	69.2800	69.9800	69.1000	69.2700	-0.302%	1,356,073	+13.440%
2025-11-28	69.7300	70.0990	69.4300	69.4800	-0.430%	877,172	+13.097%
2025-11-26	68.7400	70.0100	68.6450	69.7800	+0.838%	1,351,802	+12.611%
2025-11-25	68.1300	70.1100	67.6750	69.2000	+2.595%	3,374,984	+13.555%
2025-11-24	67.2100	68.1600	66.8100	67.4500	0.000%	3,210,552	+16.501%
2025-11-21	64.9500	68.0700	64.7850	67.4500	+4.476%	2,440,347	+16.501%
2025-11-20	65.3600	65.6750	64.0000	64.5600	-0.875%	2,668,705	+21.716%
2025-11-19	65.9100	66.3300	64.9700	65.1300	-1.318%	1,907,071	+20.651%
2025-11-18	65.0500	66.0900	64.9100	66.0000	+1.336%	2,272,382	+19.061%
2025-11-17	65.6100	66.3650	65.1100	65.1300	-1.138%	2,618,930	+20.651%
2025-11-14	66.7300	67.5850	65.3650	65.8800	-2.299%	2,221,028	+19.277%
2025-11-13	65.3200	67.7500	65.0400	67.4300	+3.088%	3,638,860	+16.536%
2025-11-12	65.1300	66.0500	65.1300	65.4100	+0.153%	2,210,531	+20.135%
2025-11-11	63.1900	65.3200	63.1900	65.3100	+4.030%	2,195,877	+20.318%
2025-11-10	62.1800	63.4600	61.7250	62.7800	+1.258%	2,207,133	+25.167%
2025-11-07	63.1600	63.3900	61.7900	62.0000	-1.352%	3,193,427	+26.742%
2025-11-06	64.3200	64.5900	62.6900	62.8500	-1.797%	2,243,853	+25.028%
2025-11-05	62.7200	65.8800	62.7200	64.0000	+4.082%	4,274,830	+22.781%
2025-11-04	61.8800	62.2800	61.2950	61.4900	-0.950%	2,875,233	+27.793%
2025-11-03	62.4100	62.8300	61.6450	62.0800	-1.413%	4,115,664	+26.579%
2025-10-31	62.5700	63.2500	62.2800	62.9700	-0.253%	2,487,319	+24.790%
2025-10-30	63.0200	63.9550	62.5000	63.1300	-0.237%	2,785,042	+24.473%
2025-10-29	64.4600	64.7000	63.0500	63.2800	-2.466%	2,377,325	+24.178%
2025-10-28	65.0400	65.4890	64.4800	64.8800	-0.628%	2,062,620	+21.116%
2025-10-27	65.9100	66.2900	65.0350	65.2900	-0.941%	1,846,381	+20.355%
2025-10-24	66.2700	66.4850	65.5000	65.9100	+0.213%	1,828,857	+19.223%
2025-10-23	64.9700	65.9950	64.9400	65.7700	+1.466%	2,072,538	+19.477%
2025-10-22	65.2800	65.7600	64.7850	64.8200	-0.292%	2,281,247	+21.228%
2025-10-21	64.6500	65.3100	64.0100	65.0100	+0.572%	1,660,178	+20.874%
2025-10-20	64.0300	64.7850	63.9100	64.6400	+1.396%	1,764,752	+21.566%
2025-10-17	62.7800	63.8950	62.6000	63.7500	+1.837%	2,751,164	+23.263%
2025-10-16	62.2800	63.1900	62.1300	62.6000	+1.082%	1,983,064	+25.527%
2025-10-15	61.8600	62.8300	61.5700	61.9300	+0.422%	1,482,431	+26.885%
2025-10-14	60.0000	61.7100	59.7500	61.6700	+2.612%	1,596,545	+27.420%
2025-10-13	59.7700	60.4850	59.5000	60.1000	+0.924%	1,385,015	+30.749%
2025-10-10	60.3900	60.5870	59.1400	59.5500	-0.998%	4,215,506	+31.956%
2025-10-09	61.6100	61.7799	59.9101	60.1500	-1.876%	1,410,845	+30.640%
2025-10-08	61.4900	61.6500	60.7000	61.3000	+0.459%	1,783,818	+28.189%
2025-10-07	61.8500	62.1500	60.9750	61.0200	-0.780%	2,988,715	+28.777%
2025-10-06	62.0500	62.3750	61.4700	61.5000	-1.094%	1,674,137	+27.772%
2025-10-03	61.3500	62.4500	61.3500	62.1800	+1.089%	1,542,003	+26.375%
2025-10-02	60.8700	62.0100	60.7700	61.5100	+0.902%	1,685,189	+27.752%
2025-10-01	61.3200	61.7200	60.4000	60.9600	-0.942%	2,569,530	+28.904%
2025-09-30	60.8800	61.7900	60.4000	61.5400	+0.951%	2,293,814	+27.689%
2025-09-29	60.7300	61.1200	59.8900	60.9600	+0.395%	2,386,892	+28.904%
2025-09-26	60.5600	60.9900	60.3500	60.7200	+0.697%	1,821,622	+29.414%
2025-09-25	62.3100	62.4700	60.1300	60.3000	-3.582%	2,428,433	+30.315%
2025-09-24	62.2900	62.8450	62.1300	62.5400	+0.240%	1,535,791	+25.648%
2025-09-23	62.6000	62.9500	62.1900	62.3900	+0.305%	1,673,927	+25.950%
2025-09-22	63.3300	63.3300	62.1700	62.2000	-2.093%	2,417,531	+26.334%
2025-09-19	63.9200	64.5300	63.1056	63.5300	-0.345%	6,765,747	+23.690%
2025-09-18	63.6500	64.0500	63.2450	63.7500	+0.647%	3,083,590	+23.263%
2025-09-17	64.4800	65.2550	63.2500	63.3400	-1.829%	2,601,730	+24.061%
2025-09-16	64.7200	64.8272	64.3000	64.5200	+0.233%	1,712,268	+21.792%
2025-09-15	65.8100	65.8100	64.3400	64.3700	-1.905%	3,081,159	+22.076%
2025-09-12	65.9800	66.3550	65.4150	65.6200	-1.100%	1,921,162	+19.750%
2025-09-11	64.2000	66.5400	64.2000	66.3500	+2.900%	2,419,336	+18.433%
2025-09-10	64.8500	65.2100	63.9700	64.4800	-0.907%	1,795,807	+21.867%
2025-09-09	65.5500	66.0800	64.9100	65.0700	-1.662%	1,677,692	+20.762%
2025-09-08	67.0300	67.0300	65.5200	66.1700	+0.212%	1,901,824	+18.755%
2025-09-05	65.6100	67.2350	65.2900	66.0300	+0.763%	1,872,133	+19.007%
2025-09-04	65.7900	65.8750	64.8400	65.5300	-0.274%	1,958,663	+19.915%
2025-09-03	66.0300	66.7600	65.4900	65.7100	-1.262%	1,815,197	+19.586%
2025-09-02	66.9400	67.5000	65.3600	66.5500	-1.422%	2,267,208	+18.077%
2025-08-29	67.1100	67.6600	66.8000	67.5100	+0.611%	1,521,823	+16.398%
2025-08-28	67.0000	67.3400	66.1600	67.1000	+0.479%	1,467,571	+17.109%
2025-08-27	66.4900	66.9800	66.3500	66.7800	+0.090%	2,018,918	+17.670%
2025-08-26	67.1100	67.4800	66.4400	66.7200	-0.626%	2,247,662	+17.776%
2025-08-25	67.8200	67.8700	66.9100	67.1400	-1.236%	1,198,975	+17.039%
2025-08-22	66.5000	68.2700	66.3184	67.9800	+2.798%	2,293,779	+15.593%
2025-08-21	65.6700	66.4100	65.5400	66.1300	+0.030%	1,644,101	+18.827%
2025-08-20	65.9700	66.7000	65.5700	66.1100	+0.425%	1,900,166	+18.863%
2025-08-19	65.7100	66.6400	65.3600	65.8300	+0.796%	1,267,047	+19.368%
2025-08-18	65.7100	65.9950	65.0800	65.3100	-0.775%	1,713,791	+20.318%
2025-08-15	66.1700	66.4000	65.4900	65.8200	+0.152%	1,389,255	+19.386%
2025-08-14	65.6100	66.0700	65.1400	65.7200	-1.188%	2,029,774	+19.568%
2025-08-13	64.5900	66.5300	63.9500	66.5100	+3.052%	2,765,349	+18.148%
2025-08-12	63.0600	64.8200	62.3300	64.5400	+1.702%	4,273,696	+21.754%
2025-08-11	63.7300	63.9100	62.9800	63.4600	-0.157%	4,382,525	+23.826%
2025-08-08	64.5000	64.8399	63.5000	63.5600	-1.043%	2,913,128	+23.631%
2025-08-07	65.7900	66.0550	64.1500	64.2300	-2.917%	4,933,404	+22.342%
2025-08-06	73.9400	74.5750	63.7100	66.1600	-6.315%	5,504,093	+18.773%
2025-08-05	70.7300	71.0099	69.7600	70.6200	+0.670%	2,207,897	+11.272%
2025-08-04	69.9000	70.4200	69.3700	70.1500	+0.964%	1,483,369	+12.017%
2025-08-01	70.6900	70.7100	69.1100	69.4800	-2.182%	1,489,313	+13.097%
2025-07-31	71.1700	71.8400	70.5950	71.0300	-1.031%	2,483,051	+10.629%
2025-07-30	74.2800	74.4300	71.2150	71.7700	-4.038%	3,227,642	+9.489%
2025-07-29	75.1600	75.5300	74.3200	74.7900	-0.585%	1,229,375	+5.068%
2025-07-28	75.8900	76.3700	74.9275	75.2300	-1.827%	1,735,633	+4.453%
2025-07-25	76.0000	77.0000	75.2850	76.6300	+0.988%	1,454,271	+2.545%
2025-07-24	76.7100	77.2600	75.7050	75.8800	-2.040%	1,756,173	+3.558%
2025-07-23	77.5600	77.9250	76.9500	77.4600	+0.676%	1,779,286	+1.446%
2025-07-22	76.4200	77.7900	76.2100	76.9400	+0.905%	2,882,327	+2.132%
2025-07-21	76.5000	76.7800	75.9900	76.2500	+0.329%	2,082,892	+3.056%
2025-07-18	75.1900	76.0700	75.0250	76.0000	+1.293%	1,531,369	+3.395%
2025-07-17	74.1400	75.0700	73.9350	75.0300	+1.091%	1,120,464	+4.731%
2025-07-16	73.6500	74.4100	73.1700	74.2200	+0.774%	1,065,841	+5.874%
2025-07-15	75.1000	75.1000	73.5800	73.6500	-1.313%	1,473,114	+6.694%
2025-07-14	75.5200	75.6900	74.6200	74.6300	-1.738%	1,320,564	+5.293%
2025-07-11	75.4800	76.1900	74.9500	75.9500	-0.874%	1,099,346	+3.463%
2025-07-10	76.5500	77.6100	76.1000	76.6200	+0.091%	1,114,811	+2.558%
2025-07-09	76.4400	76.7700	75.7100	76.5500	+0.486%	1,224,709	+2.652%
2025-07-08	75.1200	76.4550	74.8800	76.1800	+1.573%	1,417,878	+3.150%
2025-07-07	75.9000	76.0900	74.7500	75.0000	-1.742%	1,158,931	+4.773%
2025-07-03	77.2000	77.3700	76.2300	76.3300	-0.391%	838,249	+2.948%
2025-07-02	75.7300	76.6900	74.5000	76.6300	+2.051%	1,954,065	+2.545%
2025-07-01	73.6200	75.7300	73.0700	75.0900	+2.094%	2,618,228	+4.648%
2025-06-30	73.9600	74.3150	73.3500	73.5500	-1.076%	2,629,681	+6.839%
2025-06-27	74.2300	74.6500	73.9300	74.3500	+0.582%	1,806,862	+5.689%
2025-06-26	74.6200	75.0500	73.7000	73.9200	-0.418%	1,325,355	+6.304%
2025-06-25	74.0300	74.6750	73.6500	74.2300	-0.656%	1,671,298	+5.860%
2025-06-24	74.0500	75.6500	73.6400	74.7200	+1.302%	1,834,294	+5.166%
2025-06-23	73.6400	74.1800	72.6300	73.7600	+0.095%	1,737,413	+6.535%
2025-06-20	74.7200	75.2300	73.6500	73.6900	-1.602%	3,650,521	+6.636%
2025-06-18	74.7600	75.3800	74.5100	74.8900	-0.187%	1,453,719	+4.927%
2025-06-17	76.4100	76.8400	74.7130	75.0300	-2.228%	1,260,902	+4.731%
2025-06-16	76.8500	76.9600	76.3400	76.7400	+0.854%	940,627	+2.398%
2025-06-13	77.0100	77.9200	76.0100	76.0900	-2.909%	1,058,312	+3.272%
2025-06-12	77.7600	78.8150	77.5591	78.3700	+0.051%	1,119,570	+0.268%
2025-06-11	79.3300	79.4200	77.9500	78.3300	-1.261%	1,155,791	+0.319%
2025-06-10	78.4800	79.9900	78.2700	79.3300	+1.445%	1,779,019	-0.945%
2025-06-09	77.2300	78.8300	77.2300	78.2000	+1.691%	1,251,081	+0.486%
2025-06-06	76.9000	77.3050	76.6600	76.9000	+0.575%	662,796	+2.185%
2025-06-05	77.7700	77.9200	76.1600	76.4600	-1.304%	1,272,933	+2.773%
2025-06-04	76.8700	78.2400	76.4501	77.4700	+1.057%	1,410,933	+1.433%
2025-06-03	75.4700	76.7200	75.1100	76.6600	+1.255%	1,159,457	+2.505%
2025-06-02	76.1100	76.5050	75.2600	75.7100	-1.110%	1,557,357	+3.791%
2025-05-30	75.7600	76.7400	75.1500	76.5600	+0.631%	2,754,559	+2.638%
2025-05-29	75.7000	76.0900	75.1915	76.0800	+1.251%	1,026,604	+3.286%
2025-05-28	76.9200	77.1100	75.0000	75.1400	-2.719%	1,308,796	+4.578%
2025-05-27	75.6700	77.3100	75.4100	77.2400	+2.987%	1,639,937	+1.735%
2025-05-23	74.9600	75.5500	74.2550	75.0000	-0.951%	1,402,575	+4.773%
2025-05-22	76.8200	77.3400	75.5600	75.7200	-1.752%	2,021,429	+3.777%
2025-05-21	77.4100	78.6600	76.8100	77.0700	-1.040%	1,985,110	+1.959%
2025-05-20	77.3300	78.3500	76.6500	77.8800	+0.698%	1,533,849	+0.899%
2025-05-19	77.2200	77.8300	77.0300	77.3400	-0.489%	1,064,756	+1.603%
2025-05-16	76.3600	77.7500	76.1800	77.7200	+2.089%	1,384,472	+1.107%
2025-05-15	74.8100	76.2600	74.6000	76.1300	+2.010%	1,484,137	+3.218%
2025-05-14	76.2700	76.4800	74.6100	74.6300	-2.444%	2,098,751	+5.293%
2025-05-13	76.5000	76.6300	75.3300	76.5000	+0.196%	1,918,396	+2.719%
2025-05-12	75.9500	77.2800	75.8000	76.3500	+3.977%	1,891,792	+2.921%
2025-05-09	73.9400	74.4200	73.3700	73.4300	-0.877%	1,856,135	+7.013%
2025-05-08	74.7000	75.7700	73.9406	74.0800	+0.666%	2,448,015	+6.075%
2025-05-07	77.5900	79.8400	73.4800	73.5900	-7.083%	3,863,735	+6.781%
2025-05-06	79.0500	79.3700	78.2600	79.2000	+0.063%	1,735,467	-0.783%
2025-05-05	78.8900	79.5700	78.6350	79.1500	+0.114%	1,143,974	-0.720%
2025-05-02	78.9200	79.4900	78.2100	79.0600	+1.554%	1,129,432	-0.607%
2025-05-01	77.6100	78.4100	77.1500	77.8500	-0.777%	1,728,595	+0.938%
2025-04-30	76.7600	78.5500	76.4800	78.4600	+1.173%	1,829,776	+0.153%
2025-04-29	76.5500	77.6400	76.3950	77.5500	+1.652%	1,182,153	+1.328%
2025-04-28	76.4000	76.9150	75.5600	76.2900	+0.066%	1,015,891	+3.002%
2025-04-25	76.0000	76.7300	75.2700	76.2400	-0.522%	1,349,672	+3.069%
2025-04-24	76.0000	76.9400	75.3700	76.6400	+1.028%	994,518	+2.531%
2025-04-23	75.7800	77.0600	75.3100	75.8600	+1.635%	2,030,056	+3.586%
2025-04-22	73.5100	74.8900	73.4150	74.6400	+2.654%	1,165,335	+5.279%
2025-04-21	72.8800	72.8800	71.8050	72.7100	+0.290%	1,574,641	+8.073%
2025-04-17	71.5800	74.0000	71.3400	72.5000	+2.026%	3,005,265	+8.386%
2025-04-16	72.5900	72.8400	70.7700	71.0600	-1.973%	1,980,377	+10.583%
2025-04-15	73.1400	73.4199	72.3100	72.4900	-1.347%	1,076,251	+8.401%
2025-04-14	73.7700	73.8500	72.4900	73.4800	+0.424%	2,013,515	+6.941%
2025-04-11	70.9400	73.3800	70.1400	73.1700	+2.508%	2,125,071	+7.394%
2025-04-10	72.2800	72.5550	69.4600	71.3800	-2.179%	2,548,846	+10.087%
2025-04-09	66.3100	73.4300	66.0300	72.9700	+9.155%	4,084,310	+7.688%
2025-04-08	71.6900	72.7400	65.8500	66.8500	-5.459%	3,285,903	+17.547%
2025-04-07	72.0800	74.1100	69.5300	70.7100	-3.296%	3,088,759	+11.130%
2025-04-04	75.0900	75.8379	72.8200	73.1200	-4.356%	2,726,552	+7.467%
2025-04-03	77.4700	78.0400	75.9000	76.4500	-2.760%	2,195,743	+2.786%
2025-04-02	76.9500	78.7200	76.4900	78.6200	+1.537%	1,787,231	-0.051%
2025-04-01	77.5700	77.8050	76.5300	77.4300	-0.232%	1,003,833	+1.485%
2025-03-31	76.3800	78.0700	75.7300	77.6100	+1.478%	1,612,229	+1.250%
2025-03-28	78.1800	78.4900	76.3800	76.4800	-2.174%	930,290	+2.746%
2025-03-27	77.6900	78.4400	77.4200	78.1800	+0.670%	964,551	+0.512%
2025-03-26	77.1800	77.7900	76.7300	77.6600	+0.962%	2,143,900	+1.185%
2025-03-25	77.6000	78.2100	76.6000	76.9200	-0.787%	1,405,153	+2.158%
2025-03-24	78.3900	78.7225	77.0500	77.5300	-0.398%	1,967,119	+1.354%
2025-03-21	78.8600	79.6300	77.2800	77.8400	-2.383%	3,370,056	+0.951%
2025-03-20	80.0800	80.6400	79.5300	79.7400	-1.006%	1,499,888	-1.455%
2025-03-19	80.6100	80.9000	79.9500	80.5500	-0.322%	1,173,968	-2.446%
2025-03-18	82.1600	82.2300	80.7300	80.8100	-1.499%	1,541,009	-2.760%
2025-03-17	79.9500	82.1300	79.4850	82.0400	+3.001%	1,263,325	-4.217%
2025-03-14	79.6400	80.1000	79.2600	79.6500	+0.606%	1,862,154	-1.343%
2025-03-13	79.3800	79.9450	78.9650	79.1700	-0.478%	1,696,121	-0.745%
2025-03-12	79.5000	80.3100	79.1450	79.5500	-0.413%	2,920,490	-1.219%
2025-03-11	80.2800	80.4100	79.6700	79.8800	-0.560%	2,352,601	-1.627%
2025-03-10	82.2300	83.0800	80.1300	80.3300	-2.654%	1,671,968	-2.179%
2025-03-07	81.7700	83.3000	81.5000	82.5200	+0.561%	1,800,612	-4.775%
2025-03-06	81.7400	82.4400	80.9600	82.0600	+0.997%	1,716,602	-4.241%
2025-03-05	80.2800	81.4700	79.9700	81.2500	+1.830%	1,411,233	-3.286%
2025-03-04	80.9000	80.9400	79.6300	79.7900	-1.396%	3,089,094	-1.516%
2025-03-03	82.4100	83.4200	80.6000	80.9200	-1.088%	1,704,736	-2.892%
2025-02-28	81.5900	82.3600	81.3300	81.8100	+0.950%	2,068,699	-3.948%
2025-02-27	80.0300	81.4050	79.7100	81.0400	+0.583%	1,495,068	-3.036%
2025-02-26	80.4600	81.7700	80.1200	80.5700	+0.361%	1,438,909	-2.470%
2025-02-25	79.8900	80.9400	79.5000	80.2800	+0.842%	1,657,832	-2.118%
2025-02-24	79.7300	80.4800	79.0800	79.6100	-0.350%	2,147,883	-1.294%
2025-02-21	80.1600	80.8500	79.5700	79.8900	-0.312%	1,549,444	-1.640%
2025-02-20	81.5600	82.0300	78.9100	80.1400	-2.256%	2,571,573	-1.947%
2025-02-19	80.9900	85.2500	80.7712	81.9900	-5.159%	3,542,524	-4.159%
2025-02-18	85.4600	86.4500	85.1550	86.4500	+1.017%	2,177,443	-9.104%
2025-02-14	86.0000	86.9600	85.5100	85.5800	-0.488%	1,051,454	-8.179%
2025-02-13	85.1000	86.2950	84.7950	86.0000	+1.559%	1,064,347	-8.628%
2025-02-12	84.2100	85.3350	84.0066	84.6800	-0.622%	937,903	-7.204%
2025-02-11	84.7200	85.5150	84.0700	85.2100	+1.091%	1,339,052	-7.781%
2025-02-10	84.5800	84.7250	83.8200	84.2900	-0.036%	1,149,695	-6.774%
2025-02-07	85.6200	85.6400	84.1140	84.3200	-1.576%	848,110	-6.807%
2025-02-06	86.5800	86.6400	84.6100	85.6700	-0.592%	1,861,193	-8.276%
2025-02-05	85.6200	86.3300	84.9600	86.1800	+0.654%	1,391,422	-8.819%
2025-02-04	86.8200	87.1600	84.5100	85.6200	-0.903%	1,957,334	-8.222%
2025-02-03	85.3800	87.0400	85.0300	86.4000	-0.792%	1,167,092	-9.051%
2025-01-31	86.9300	88.0000	86.5100	87.0900	-0.718%	1,086,094	-9.772%
2025-01-30	86.2000	87.8200	85.5200	87.7200	+2.000%	1,587,986	-10.420%
2025-01-29	86.5800	87.4300	85.8750	86.0000	-0.624%	1,167,986	-8.628%
2025-01-28	87.3600	87.8800	86.5000	86.5400	-1.244%	1,065,990	-9.198%
2025-01-27	86.3500	88.0900	86.2200	87.6300	+2.073%	1,140,091	-10.328%
2025-01-24	86.4400	86.9100	85.5300	85.8500	-0.706%	1,511,860	-8.468%
2025-01-23	85.5800	86.5200	84.9400	86.4600	+1.135%	1,173,581	-9.114%
2025-01-22	85.1500	85.9400	84.7500	85.4900	-0.070%	958,557	-8.083%
2025-01-21	85.0700	85.9800	84.9350	85.5500	+0.777%	884,401	-8.147%
2025-01-17	84.8100	85.3575	84.1300	84.8900	+0.533%	1,078,301	-7.433%
2025-01-16	84.2200	84.5100	83.8300	84.4400	+0.321%	1,195,817	-6.940%