Intercontinental Exchange Inc.
Explore ICE stock price, historical returns, and performance trends — updated daily.
Intercontinental Exchange Inc. (ICE) company overview
Intercontinental Exchange is a vertically integrated operator of financial exchanges and provides ancillary data products. Though the company is probably best known for its ownership of the New York Stock Exchange, which it acquired in 2013, ICE operates a large derivatives exchange, too. The company's largest commodity futures product is the ICE Brent crude futures contract. In addition to the exchanges business, which is about 54% of net revenue, Intercontinental Exchange has used a series of acquisitions to create its mortgage technology business (22% of net revenue) and fixed-income and data-services segment (24% of net revenue).
| Period | Return % |
|---|---|
| Last date | 1.99 |
| Week | 3.44 |
| Last Month | 4.84 |
| Last 3 months | 15.69 |
| Last 6 months | -1.34 |
| Year to Date (YTD) | 0.98 |
| Last 1 year | 5.35 |
| Last 2 years | -2.16 |
| Last 3 years | 44.56 |
| Last 5 years | 23.99 |
| Last 10 years | 201.81 |
| Last 15 years | 557.82 |
| Last 20 years | 880.34 |
| Last 25 years | 1958.09 |
| Last 50 years | 1958.09 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2005 | -7.39 |
| 2006 | 185.07 |
| 2007 | 66.38 |
| 2008 | -55.55 |
| 2009 | 32.82 |
| 2010 | 5.58 |
| 2011 | 1.17 |
| 2012 | 4.43 |
| 2013 | 80.06 |
| 2014 | -2.36 |
| 2015 | 17.73 |
| 2016 | 12.21 |
| 2017 | 25.51 |
| 2018 | 7.85 |
| 2019 | 22.86 |
| 2020 | 24.41 |
| 2021 | 20.71 |
| 2022 | -23.41 |
| 2023 | 24.41 |
| 2024 | 17.84 |
| 2025 | 8.45 |
| 2026 | 0.98 |
| Period | Return % |
|---|---|
| 2005-Q4 | -7.39 |
| 2006-Q1 | 82.43 |
| 2006-Q2 | -8.16 |
| 2006-Q3 | 26.45 |
| 2006-Q4 | 44.93 |
| 2007-Q1 | 5.62 |
| 2007-Q2 | 15.64 |
| 2007-Q3 | 4.76 |
| 2007-Q4 | 25 |
| 2008-Q1 | -29.65 |
| 2008-Q2 | -18.04 |
| 2008-Q3 | -29.98 |
| 2008-Q4 | -2.94 |
| 2009-Q1 | -11.95 |
| 2009-Q2 | 55.13 |
| 2009-Q3 | -12.98 |
| 2009-Q4 | 19.66 |
| 2010-Q1 | -0.58 |
| 2010-Q2 | 0.31 |
| 2010-Q3 | -7.06 |
| 2010-Q4 | 11.83 |
| 2011-Q1 | 3.69 |
| 2011-Q2 | 4.13 |
| 2011-Q3 | -6.89 |
| 2011-Q4 | 2.42 |
| 2012-Q1 | 15.9 |
| 2012-Q2 | -1.88 |
| 2012-Q3 | -1.77 |
| 2012-Q4 | -6.14 |
| 2013-Q1 | 30.54 |
| 2013-Q2 | 11.02 |
| 2013-Q3 | 1.91 |
| 2013-Q4 | 22.26 |
| 2014-Q1 | -11.91 |
| 2014-Q2 | -2.2 |
| 2014-Q3 | 4.7 |
| 2014-Q4 | 12.98 |
| 2015-Q1 | 7.17 |
| 2015-Q2 | -3.16 |
| 2015-Q3 | 4.1 |
| 2015-Q4 | 9.72 |
| 2016-Q1 | -6.46 |
| 2016-Q2 | 8.59 |
| 2016-Q3 | 6.57 |
| 2016-Q4 | 5.4 |
| 2017-Q1 | 6.49 |
| 2017-Q2 | 11.13 |
| 2017-Q3 | 3.03 |
| 2017-Q4 | 1.77 |
| 2018-Q1 | 3.82 |
| 2018-Q2 | 3.45 |
| 2018-Q3 | 1.57 |
| 2018-Q4 | 0.11 |
| 2019-Q1 | 1.08 |
| 2019-Q2 | 11.61 |
| 2019-Q3 | 7.09 |
| 2019-Q4 | 0.24 |
| 2020-Q1 | -12.86 |
| 2020-Q2 | 15.5 |
| 2020-Q3 | 7.23 |
| 2020-Q4 | 13.66 |
| 2021-Q1 | -1.43 |
| 2021-Q2 | 3.94 |
| 2021-Q3 | -3.38 |
| 2021-Q4 | 18.52 |
| 2022-Q1 | -1.37 |
| 2022-Q2 | -29.13 |
| 2022-Q3 | -5.12 |
| 2022-Q4 | 10.53 |
| 2023-Q1 | 1.03 |
| 2023-Q2 | 7.27 |
| 2023-Q3 | -2.58 |
| 2023-Q4 | 17.59 |
| 2024-Q1 | 8.68 |
| 2024-Q2 | -0.1 |
| 2024-Q3 | 17.32 |
| 2024-Q4 | -7.53 |
| 2025-Q1 | 15.51 |
| 2025-Q2 | 6.99 |
| 2025-Q3 | -7.36 |
| 2025-Q4 | -0.42 |
| 2026-Q1 | -1.69 |
| 2026-Q2 | -22.12 |
| 2026-Q3 | 19.96 |
| 2026-Q4 | 6.66 |
| Period | Return % |
|---|---|
| 2005-11 | -17.71 |
| 2005-12 | 12.54 |
| 2006-01 | 39.75 |
| 2006-02 | 7.78 |
| 2006-03 | 26.12 |
| 2006-04 | 3.26 |
| 2006-05 | -21.88 |
| 2006-06 | 4.04 |
| 2006-07 | 2.85 |
| 2006-08 | 6.12 |
| 2006-09 | 18.66 |
| 2006-10 | 12.46 |
| 2006-11 | 16.41 |
| 2006-12 | 9.82 |
| 2007-01 | 20.99 |
| 2007-02 | 15.47 |
| 2007-03 | -18.94 |
| 2007-04 | 3.93 |
| 2007-05 | 14.13 |
| 2007-06 | 2 |
| 2007-07 | 2.23 |
| 2007-08 | -3.51 |
| 2007-09 | 4.15 |
| 2007-10 | 17.18 |
| 2007-11 | -6.21 |
| 2007-12 | 15.3 |
| 2008-01 | -27.69 |
| 2008-02 | -6.39 |
| 2008-03 | 0.15 |
| 2008-04 | 18.89 |
| 2008-05 | -10.92 |
| 2008-06 | -17.51 |
| 2008-07 | -12.46 |
| 2008-08 | -11.77 |
| 2008-09 | -8.35 |
| 2008-10 | 6.01 |
| 2008-11 | -13.97 |
| 2008-12 | 12.02 |
| 2009-01 | -30.93 |
| 2009-02 | -0.35 |
| 2009-03 | 31.19 |
| 2009-04 | 17.66 |
| 2009-05 | 23.06 |
| 2009-06 | 5.98 |
| 2009-07 | -17.68 |
| 2009-08 | -0.27 |
| 2009-09 | 3.62 |
| 2009-10 | 3.09 |
| 2009-11 | 6.59 |
| 2009-12 | 5.15 |
| 2010-01 | -14.96 |
| 2010-02 | 12.36 |
| 2010-03 | 4.57 |
| 2010-04 | 3.97 |
| 2010-05 | -0.43 |
| 2010-06 | -2.67 |
| 2010-07 | -6.59 |
| 2010-08 | -9.52 |
| 2010-09 | 9.58 |
| 2010-10 | 9.69 |
| 2010-11 | -1.87 |
| 2010-12 | 5.72 |
| 2011-01 | 1.13 |
| 2011-02 | 6.39 |
| 2011-03 | -3.63 |
| 2011-04 | -2.59 |
| 2011-05 | 0.25 |
| 2011-06 | 3.36 |
| 2011-07 | -1.12 |
| 2011-08 | -4.34 |
| 2011-09 | 0.25 |
| 2011-10 | 9.85 |
| 2011-11 | -6.31 |
| 2011-12 | -0.94 |
| 2012-01 | -5.02 |
| 2012-02 | 20.48 |
| 2012-03 | -0.4 |
| 2012-04 | -3.17 |
| 2012-05 | -7.97 |
| 2012-06 | 11.07 |
| 2012-07 | -3.53 |
| 2012-08 | 4.19 |
| 2012-09 | -2.41 |
| 2012-10 | -1.8 |
| 2012-11 | 0.88 |
| 2012-12 | -6.32 |
| 2013-01 | 12.08 |
| 2013-02 | 11.57 |
| 2013-03 | 5.33 |
| 2013-04 | -0.06 |
| 2013-05 | 5.06 |
| 2013-06 | 3.83 |
| 2013-07 | 2.64 |
| 2013-08 | -1.48 |
| 2013-09 | 0.92 |
| 2013-10 | 6.26 |
| 2013-11 | 10.66 |
| 2013-12 | 5.44 |
| 2014-01 | -7.16 |
| 2014-02 | 0.02 |
| 2014-03 | -5.27 |
| 2014-04 | 3.34 |
| 2014-05 | -3.94 |
| 2014-06 | -3.82 |
| 2014-07 | 1.75 |
| 2014-08 | -1.66 |
| 2014-09 | 3.2 |
| 2014-10 | 6.79 |
| 2014-11 | 8.5 |
| 2014-12 | -2.96 |
| 2015-01 | -6.18 |
| 2015-02 | 14.39 |
| 2015-03 | -0.89 |
| 2015-04 | -3.73 |
| 2015-05 | 5.46 |
| 2015-06 | -5.57 |
| 2015-07 | 1.99 |
| 2015-08 | 0.15 |
| 2015-09 | 2.89 |
| 2015-10 | 7.4 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 153.77 | 154.02 | 152.73 | 153.6 | — |
| 2025-10-20 | 153.95 | 155.42 | 153.26 | 155.29 | — |
| 2025-10-21 | 155.07 | 157.36 | 155.01 | 156.79 | — |
| 2025-10-22 | 156.48 | 157.4 | 155.55 | 156.95 | — |
| 2025-10-23 | 158 | 158.44 | 155.84 | 157.45 | — |
| 2025-10-24 | 158.24 | 158.67 | 157.58 | 157.65 | — |
| 2025-10-27 | 158.26 | 160.2 | 158 | 159.84 | — |
| 2025-10-28 | 159.55 | 160.11 | 157.18 | 157.27 | — |
| 2025-10-29 | 155.76 | 156.14 | 150 | 150.62 | — |
| 2025-10-30 | 146.55 | 152.22 | 146.05 | 148.52 | — |
| 2025-10-31 | 148.32 | 149 | 145.01 | 146.29 | — |
| 2025-11-03 | 145.49 | 146.21 | 143.17 | 145.59 | — |
| 2025-11-04 | 146.47 | 147.26 | 145.51 | 146.98 | — |
| 2025-11-05 | 147.51 | 150 | 146.21 | 146.21 | — |
| 2025-11-06 | 145.76 | 148.06 | 145.74 | 147.52 | — |
| 2025-11-07 | 147.13 | 149.09 | 146.95 | 149 | — |
| 2025-11-10 | 148.66 | 149.65 | 147.53 | 149.5 | — |
| 2025-11-11 | 150.29 | 152.14 | 150.14 | 151.99 | — |
| 2025-11-12 | 152.07 | 154.17 | 151.7 | 154.05 | — |
| 2025-11-13 | 153.4 | 154.23 | 152.52 | 152.7 | — |
| 2025-11-14 | 153.68 | 153.68 | 150.97 | 152.07 | — |
| 2025-11-17 | 151.83 | 152.85 | 149.89 | 150.33 | — |
| 2025-11-18 | 150.67 | 154.01 | 149.86 | 152.78 | — |
| 2025-11-19 | 152.52 | 153.69 | 151.98 | 153.65 | — |
| 2025-11-20 | 153.65 | 154.68 | 151.13 | 151.66 | — |
| 2025-11-21 | 153.03 | 155.35 | 152.36 | 154.43 | — |
| 2025-11-24 | 154.04 | 154.28 | 152.22 | 152.9 | — |
| 2025-11-25 | 154.05 | 156.26 | 153.41 | 155.96 | — |
| 2025-11-26 | 155.84 | 157.02 | 155.43 | 156.29 | — |
| 2025-11-28 | 157 | 158.37 | 156.72 | 157.3 | — |
| 2025-12-01 | 156.5 | 157.5 | 155.95 | 156.94 | — |
| 2025-12-02 | 156.85 | 157.63 | 155.1 | 155.36 | — |
| 2025-12-03 | 156.32 | 157.73 | 155.98 | 156.85 | — |
| 2025-12-04 | 157.19 | 159.31 | 156.76 | 159.11 | — |
| 2025-12-05 | 158.63 | 159.2 | 157.31 | 157.82 | — |
| 2025-12-08 | 157.83 | 157.85 | 155.76 | 157.03 | — |
| 2025-12-09 | 157.59 | 159.33 | 157.4 | 158.01 | — |
| 2025-12-10 | 157.82 | 161.36 | 157.51 | 160.38 | — |
| 2025-12-11 | 161.15 | 163.46 | 161 | 163.1 | — |
| 2025-12-12 | 163.2 | 164.37 | 162.73 | 163.21 | — |
| 2025-12-15 | 163.45 | 163.45 | 160.59 | 161.4 | — |
| 2025-12-16 | 161.5 | 162 | 159.92 | 160.05 | — |
| 2025-12-17 | 159.63 | 161.78 | 159.59 | 160.86 | — |
| 2025-12-18 | 161.25 | 162.29 | 160.02 | 160.07 | — |
| 2025-12-19 | 159.97 | 161.05 | 159.66 | 160.3 | — |
| 2025-12-22 | 160.15 | 162.18 | 159.67 | 161.45 | — |
| 2025-12-23 | 161.26 | 162.59 | 161.18 | 161.95 | — |
| 2025-12-24 | 161.94 | 163.2 | 161.78 | 162.63 | — |
| 2025-12-26 | 162.45 | 163.55 | 162.19 | 163.52 | — |
| 2025-12-29 | 163.62 | 164.42 | 162.79 | 163.98 | — |
| 2025-12-30 | 163.51 | 163.97 | 163 | 163.16 | — |
| 2025-12-31 | 162.81 | 163.77 | 161.92 | 161.96 | — |
| 2026-01-02 | 161.34 | 161.54 | 159.59 | 159.99 | — |
| 2026-01-05 | 159.48 | 166.4 | 159.21 | 165.62 | — |
| 2026-01-06 | 165.94 | 166.99 | 165.17 | 166.01 | — |
| 2026-01-07 | 165.99 | 166.85 | 161.91 | 161.92 | — |
| 2026-01-08 | 161.35 | 164.29 | 161.24 | 161.98 | — |
| 2026-01-09 | 162.54 | 166.08 | 162.1 | 165.98 | — |
| 2026-01-12 | 166.68 | 169.64 | 165.71 | 166.25 | — |
| 2026-01-13 | 166.25 | 166.75 | 163.6 | 166.69 | — |
| 2026-01-14 | 166.44 | 173.05 | 165.91 | 172.94 | — |
| 2026-01-15 | 173.78 | 174.38 | 171.21 | 173.28 | — |
| 2026-01-16 | 173.21 | 175.36 | 171.86 | 173.98 | — |
| 2026-01-20 | 171 | 174.29 | 169.42 | 170.95 | — |
| 2026-01-21 | 171.46 | 173.26 | 171.32 | 171.9 | — |
| 2026-01-22 | 171.97 | 174.82 | 171.75 | 174.35 | — |
| 2026-01-23 | 174.13 | 174.43 | 172.65 | 172.93 | — |
| 2026-01-26 | 173.19 | 175.38 | 172.96 | 175.1 | — |
| 2026-01-27 | 174.56 | 175.38 | 172.85 | 173.28 | — |
| 2026-01-28 | 172.52 | 173.75 | 171.36 | 172.44 | — |
| 2026-01-29 | 173.04 | 176.05 | 173.04 | 175.1 | — |
| 2026-01-30 | 174.24 | 175.05 | 171.21 | 173.78 | — |
| 2026-02-02 | 174 | 175.39 | 171.17 | 173.18 | — |
| 2026-02-03 | 170.58 | 171.2 | 158.83 | 163.07 | — |
| 2026-02-04 | 161.59 | 165.48 | 159.83 | 164.85 | — |
| 2026-02-05 | 168.68 | 174.31 | 166.01 | 168.29 | — |
| 2026-02-06 | 169.85 | 173.86 | 166.81 | 169 | — |
| 2026-02-09 | 168.46 | 170.87 | 168.27 | 169.48 | — |
| 2026-02-10 | 164.5 | 168.21 | 163.57 | 164.81 | — |
| 2026-02-11 | 164.38 | 164.99 | 151.05 | 151.99 | — |
| 2026-02-12 | 151.64 | 152.13 | 144.18 | 149.83 | — |
| 2026-02-13 | 151.3 | 153.36 | 150.97 | 152.28 | — |
| 2026-02-17 | 152.77 | 154.53 | 149.37 | 153.44 | — |
| 2026-02-18 | 154.77 | 155.93 | 153.67 | 155.19 | — |
| 2026-02-19 | 154 | 155.95 | 152.4 | 154.11 | — |
| 2026-02-20 | 154.27 | 155.41 | 152.39 | 154.01 | — |
| 2026-02-23 | 153.38 | 154.89 | 151.77 | 154.1 | — |
| 2026-02-24 | 153.54 | 156.82 | 153.54 | 155.36 | — |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | — |
| 2026-02-26 | 161.47 | 163.23 | 160.83 | 162.89 | — |
| 2026-02-27 | 161.83 | 165.75 | 161 | 164.13 | — |
| 2026-03-02 | 165.26 | 168 | 163.99 | 164.78 | — |
| 2026-03-03 | 163.37 | 166.78 | 163.04 | 164.78 | — |
| 2026-03-04 | 163.47 | 166.54 | 161.81 | 166.29 | — |
| 2026-03-05 | 164.67 | 167.15 | 163.01 | 164 | — |
| 2026-03-06 | 164.05 | 167.3 | 162.58 | 166.19 | — |
| 2026-03-09 | 164.96 | 166.35 | 162.5 | 165.8 | — |
| 2026-03-10 | 164.86 | 164.86 | 158.85 | 160.17 | — |
| 2026-03-11 | 159.42 | 159.92 | 153.64 | 157.02 | — |
| 2026-03-12 | 157.86 | 159.77 | 156.97 | 158.61 | — |
| 2026-03-13 | 159.87 | 160.6 | 157.88 | 159.2 | — |
| 2026-03-16 | 160.83 | 161.54 | 159.87 | 161.49 | — |
| 2026-03-17 | 161.25 | 162.87 | 160.21 | 160.82 | — |
| 2026-03-18 | 159.16 | 159.91 | 156.89 | 157.16 | — |
| 2026-03-19 | 156.94 | 159.17 | 156.02 | 158.5 | — |
| 2026-03-20 | 159.11 | 159.39 | 157.7 | 158.43 | — |
| 2026-03-23 | 159.28 | 159.76 | 156.52 | 157.17 | — |
| 2026-03-24 | 156.51 | 157.03 | 153.98 | 155.82 | — |
| 2026-03-25 | 156.66 | 158.04 | 153.58 | 156.83 | — |
| 2026-03-26 | 156.17 | 157.35 | 155.55 | 155.96 | — |
| 2026-03-27 | 155.69 | 156.49 | 152.38 | 152.67 | — |
| 2026-03-30 | 154.19 | 157.25 | 153.9 | 156.94 | — |
| 2026-03-31 | 158.09 | 158.94 | 155.91 | 157.28 | — |
| 2026-04-01 | 156.77 | 158.5 | 155.24 | 158.08 | — |
| 2026-04-02 | 158.13 | 163.65 | 158.04 | 162.98 | — |
| 2026-04-06 | 163.27 | 167 | 163.39 | 166.39 | — |
| 2026-04-07 | 166.73 | 167.78 | 165.99 | 166.3 | — |
| 2026-04-08 | 165.42 | 168.2 | 163.8 | 167.79 | — |
| 2026-04-09 | 167.53 | 167.65 | 161.68 | 161.97 | — |
| 2026-04-10 | 161.07 | 162.6 | 157.78 | 160.6 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 153.77 | 154.02 | 152.73 | 153.6 | — |
| 2025-10-20 | 153.95 | 155.42 | 153.26 | 155.29 | — |
| 2025-10-21 | 155.07 | 157.36 | 155.01 | 156.79 | — |
| 2025-10-22 | 156.48 | 157.4 | 155.55 | 156.95 | — |
| 2025-10-23 | 158 | 158.44 | 155.84 | 157.45 | — |
| 2025-10-24 | 158.24 | 158.67 | 157.58 | 157.65 | — |
| 2025-10-27 | 158.26 | 160.2 | 158 | 159.84 | — |
| 2025-10-28 | 159.55 | 160.11 | 157.18 | 157.27 | — |
| 2025-10-29 | 155.76 | 156.14 | 150 | 150.62 | — |
| 2025-10-30 | 146.55 | 152.22 | 146.05 | 148.52 | — |
| 2025-10-31 | 148.32 | 149 | 145.01 | 146.29 | — |
| 2025-11-03 | 145.49 | 146.21 | 143.17 | 145.59 | — |
| 2025-11-04 | 146.47 | 147.26 | 145.51 | 146.98 | — |
| 2025-11-05 | 147.51 | 150 | 146.21 | 146.21 | — |
| 2025-11-06 | 145.76 | 148.06 | 145.74 | 147.52 | — |
| 2025-11-07 | 147.13 | 149.09 | 146.95 | 149 | — |
| 2025-11-10 | 148.66 | 149.65 | 147.53 | 149.5 | — |
| 2025-11-11 | 150.29 | 152.14 | 150.14 | 151.99 | — |
| 2025-11-12 | 152.07 | 154.17 | 151.7 | 154.05 | — |
| 2025-11-13 | 153.4 | 154.23 | 152.52 | 152.7 | — |
| 2025-11-14 | 153.68 | 153.68 | 150.97 | 152.07 | — |
| 2025-11-17 | 151.83 | 152.85 | 149.89 | 150.33 | — |
| 2025-11-18 | 150.67 | 154.01 | 149.86 | 152.78 | — |
| 2025-11-19 | 152.52 | 153.69 | 151.98 | 153.65 | — |
| 2025-11-20 | 153.65 | 154.68 | 151.13 | 151.66 | — |
| 2025-11-21 | 153.03 | 155.35 | 152.36 | 154.43 | — |
| 2025-11-24 | 154.04 | 154.28 | 152.22 | 152.9 | — |
| 2025-11-25 | 154.05 | 156.26 | 153.41 | 155.96 | — |
| 2025-11-26 | 155.84 | 157.02 | 155.43 | 156.29 | — |
| 2025-11-28 | 157 | 158.37 | 156.72 | 157.3 | — |
| 2025-12-01 | 156.5 | 157.5 | 155.95 | 156.94 | — |
| 2025-12-02 | 156.85 | 157.63 | 155.1 | 155.36 | — |
| 2025-12-03 | 156.32 | 157.73 | 155.98 | 156.85 | — |
| 2025-12-04 | 157.19 | 159.31 | 156.76 | 159.11 | — |
| 2025-12-05 | 158.63 | 159.2 | 157.31 | 157.82 | — |
| 2025-12-08 | 157.83 | 157.85 | 155.76 | 157.03 | — |
| 2025-12-09 | 157.59 | 159.33 | 157.4 | 158.01 | — |
| 2025-12-10 | 157.82 | 161.36 | 157.51 | 160.38 | — |
| 2025-12-11 | 161.15 | 163.46 | 161 | 163.1 | — |
| 2025-12-12 | 163.2 | 164.37 | 162.73 | 163.21 | — |
| 2025-12-15 | 163.45 | 163.45 | 160.59 | 161.4 | — |
| 2025-12-16 | 161.5 | 162 | 159.92 | 160.05 | — |
| 2025-12-17 | 159.63 | 161.78 | 159.59 | 160.86 | — |
| 2025-12-18 | 161.25 | 162.29 | 160.02 | 160.07 | — |
| 2025-12-19 | 159.97 | 161.05 | 159.66 | 160.3 | — |
| 2025-12-22 | 160.15 | 162.18 | 159.67 | 161.45 | — |
| 2025-12-23 | 161.26 | 162.59 | 161.18 | 161.95 | — |
| 2025-12-24 | 161.94 | 163.2 | 161.78 | 162.63 | — |
| 2025-12-26 | 162.45 | 163.55 | 162.19 | 163.52 | — |
| 2025-12-29 | 163.62 | 164.42 | 162.79 | 163.98 | — |
| 2025-12-30 | 163.51 | 163.97 | 163 | 163.16 | — |
| 2025-12-31 | 162.81 | 163.77 | 161.92 | 161.96 | — |
| 2026-01-02 | 161.34 | 161.54 | 159.59 | 159.99 | — |
| 2026-01-05 | 159.48 | 166.4 | 159.21 | 165.62 | — |
| 2026-01-06 | 165.94 | 166.99 | 165.17 | 166.01 | — |
| 2026-01-07 | 165.99 | 166.85 | 161.91 | 161.92 | — |
| 2026-01-08 | 161.35 | 164.29 | 161.24 | 161.98 | — |
| 2026-01-09 | 162.54 | 166.08 | 162.1 | 165.98 | — |
| 2026-01-12 | 166.68 | 169.64 | 165.71 | 166.25 | — |
| 2026-01-13 | 166.25 | 166.75 | 163.6 | 166.69 | — |
| 2026-01-14 | 166.44 | 173.05 | 165.91 | 172.94 | — |
| 2026-01-15 | 173.78 | 174.38 | 171.21 | 173.28 | — |
| 2026-01-16 | 173.21 | 175.36 | 171.86 | 173.98 | — |
| 2026-01-20 | 171 | 174.29 | 169.42 | 170.95 | — |
| 2026-01-21 | 171.46 | 173.26 | 171.32 | 171.9 | — |
| 2026-01-22 | 171.97 | 174.82 | 171.75 | 174.35 | — |
| 2026-01-23 | 174.13 | 174.43 | 172.65 | 172.93 | — |
| 2026-01-26 | 173.19 | 175.38 | 172.96 | 175.1 | — |
| 2026-01-27 | 174.56 | 175.38 | 172.85 | 173.28 | — |
| 2026-01-28 | 172.52 | 173.75 | 171.36 | 172.44 | — |
| 2026-01-29 | 173.04 | 176.05 | 173.04 | 175.1 | — |
| 2026-01-30 | 174.24 | 175.05 | 171.21 | 173.78 | — |
| 2026-02-02 | 174 | 175.39 | 171.17 | 173.18 | — |
| 2026-02-03 | 170.58 | 171.2 | 158.83 | 163.07 | — |
| 2026-02-04 | 161.59 | 165.48 | 159.83 | 164.85 | — |
| 2026-02-05 | 168.68 | 174.31 | 166.01 | 168.29 | — |
| 2026-02-06 | 169.85 | 173.86 | 166.81 | 169 | — |
| 2026-02-09 | 168.46 | 170.87 | 168.27 | 169.48 | — |
| 2026-02-10 | 164.5 | 168.21 | 163.57 | 164.81 | — |
| 2026-02-11 | 164.38 | 164.99 | 151.05 | 151.99 | — |
| 2026-02-12 | 151.64 | 152.13 | 144.18 | 149.83 | — |
| 2026-02-13 | 151.3 | 153.36 | 150.97 | 152.28 | — |
| 2026-02-17 | 152.77 | 154.53 | 149.37 | 153.44 | — |
| 2026-02-18 | 154.77 | 155.93 | 153.67 | 155.19 | — |
| 2026-02-19 | 154 | 155.95 | 152.4 | 154.11 | — |
| 2026-02-20 | 154.27 | 155.41 | 152.39 | 154.01 | — |
| 2026-02-23 | 153.38 | 154.89 | 151.77 | 154.1 | — |
| 2026-02-24 | 153.54 | 156.82 | 153.54 | 155.36 | — |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | — |
| 2026-02-26 | 161.47 | 163.23 | 160.83 | 162.89 | — |
| 2026-02-27 | 161.83 | 165.75 | 161 | 164.13 | — |
| 2026-03-02 | 165.26 | 168 | 163.99 | 164.78 | — |
| 2026-03-03 | 163.37 | 166.78 | 163.04 | 164.78 | — |
| 2026-03-04 | 163.47 | 166.54 | 161.81 | 166.29 | — |
| 2026-03-05 | 164.67 | 167.15 | 163.01 | 164 | — |
| 2026-03-06 | 164.05 | 167.3 | 162.58 | 166.19 | — |
| 2026-03-09 | 164.96 | 166.35 | 162.5 | 165.8 | — |
| 2026-03-10 | 164.86 | 164.86 | 158.85 | 160.17 | — |
| 2026-03-11 | 159.42 | 159.92 | 153.64 | 157.02 | — |
| 2026-03-12 | 157.86 | 159.77 | 156.97 | 158.61 | — |
| 2026-03-13 | 159.87 | 160.6 | 157.88 | 159.2 | — |
| 2026-03-16 | 160.83 | 161.54 | 159.87 | 161.49 | — |
| 2026-03-17 | 161.25 | 162.87 | 160.21 | 160.82 | — |
| 2026-03-18 | 159.16 | 159.91 | 156.89 | 157.16 | — |
| 2026-03-19 | 156.94 | 159.17 | 156.02 | 158.5 | — |
| 2026-03-20 | 159.11 | 159.39 | 157.7 | 158.43 | — |
| 2026-03-23 | 159.28 | 159.76 | 156.52 | 157.17 | — |
| 2026-03-24 | 156.51 | 157.03 | 153.98 | 155.82 | — |
| 2026-03-25 | 156.66 | 158.04 | 153.58 | 156.83 | — |
| 2026-03-26 | 156.17 | 157.35 | 155.55 | 155.96 | — |
| 2026-03-27 | 155.69 | 156.49 | 152.38 | 152.67 | — |
| 2026-03-30 | 154.19 | 157.25 | 153.9 | 156.94 | — |
| 2026-03-31 | 158.09 | 158.94 | 155.91 | 157.28 | — |
| 2026-04-01 | 156.77 | 158.5 | 155.24 | 158.08 | — |
| 2026-04-02 | 158.13 | 163.65 | 158.04 | 162.98 | — |
| 2026-04-06 | 163.27 | 167 | 163.39 | 166.39 | — |
| 2026-04-07 | 166.73 | 167.78 | 165.99 | 166.3 | — |
| 2026-04-08 | 165.42 | 168.2 | 163.8 | 167.79 | — |
| 2026-04-09 | 167.53 | 167.65 | 161.68 | 161.97 | — |
| 2026-04-10 | 161.07 | 162.6 | 157.78 | 160.6 | — |
