VFMV
Vanguard U.S. Minimum Volatility ETF
stockBATSETF
At CloseOct 2, 2026 12:11:29 PM EDT
142.57USD-0.105%(-0.15)4,998
137.78Bid148.17Ask10.39SpreadVFMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 143.14 | 143.30 | 142.54 | 142.72 | +0.542% | 6,485 | 0.000% |
| 2026-10-01 | 141.40 | 141.96 | 141.08 | 141.95 | +0.286% | 15,429 | +0.542% |
| 2026-09-30 | 142.00 | 142.24 | 141.54 | 141.54 | -0.278% | 8,445 | +0.830% |
| 2026-09-29 | 141.89 | 141.94 | 141.23 | 141.94 | +0.029% | 9,315 | +0.550% |
| 2026-09-28 | 141.94 | 142.14 | 141.55 | 141.90 | -0.444% | 9,234 | +0.579% |
| 2026-09-25 | 142.13 | 142.70 | 142.01 | 142.53 | +0.374% | 13,420 | +0.132% |
| 2026-09-24 | 142.18 | 142.62 | 142.00 | 142.00 | -0.260% | 11,718 | +0.507% |
| 2026-09-23 | 143.47 | 143.47 | 142.37 | 142.37 | -0.759% | 23,690 | +0.246% |
| 2026-09-22 | 143.49 | 143.55 | 143.21 | 143.46 | -0.126% | 11,385 | -0.515% |
| 2026-09-21 | 143.16 | 143.85 | 142.97 | 143.64 | +0.483% | 12,139 | -0.640% |
| 2026-09-18 | 143.72 | 143.72 | 142.60 | 142.95 | -0.380% | 17,132 | -0.161% |
| 2026-09-17 | 143.69 | 143.69 | 143.25 | 143.50 | +0.279% | 10,330 | -0.540% |
| 2026-09-16 | 144.59 | 144.59 | 142.46 | 143.10 | -0.903% | 16,303 | -0.263% |
| 2026-09-15 | 144.35 | 144.65 | 144.00 | 144.40 | -0.014% | 11,221 | -1.163% |
| 2026-09-14 | 144.34 | 144.81 | 144.32 | 144.42 | +0.097% | 12,244 | -1.177% |
| 2026-09-11 | 144.13 | 144.35 | 143.87 | 144.28 | +0.973% | 20,910 | -1.081% |
| 2026-09-10 | 143.24 | 143.35 | 142.89 | 142.89 | -0.223% | 8,998 | -0.119% |
| 2026-09-09 | 143.63 | 143.63 | 142.86 | 143.21 | -0.576% | 19,222 | -0.342% |
| 2026-09-08 | 144.95 | 145.00 | 143.78 | 144.04 | -0.580% | 14,588 | -0.916% |
| 2026-09-04 | 145.27 | 145.27 | 144.80 | 144.88 | -0.553% | 10,883 | -1.491% |
| 2026-09-03 | 145.34 | 145.93 | 145.13 | 145.69 | +0.369% | 11,075 | -2.035% |
| 2026-09-02 | 144.89 | 145.37 | 144.67 | 145.15 | +0.413% | 6,694 | -1.674% |
| 2026-09-01 | 144.90 | 145.35 | 144.38 | 144.55 | -0.384% | 10,305 | -1.268% |
| 2026-08-31 | 145.58 | 146.13 | 144.90 | 145.11 | -0.229% | 22,820 | -1.647% |
| 2026-08-28 | 145.97 | 145.97 | 145.22 | 145.44 | -0.313% | 13,929 | -1.872% |
| 2026-08-27 | 146.21 | 146.21 | 145.67 | 145.90 | -0.206% | 23,371 | -2.180% |
| 2026-08-26 | 146.17 | 146.46 | 145.97 | 146.20 | -0.020% | 8,598 | -2.381% |
| 2026-08-25 | 146.55 | 146.55 | 145.78 | 146.23 | -0.013% | 17,132 | -2.401% |
| 2026-08-24 | 145.76 | 146.25 | 145.76 | 146.25 | +0.321% | 12,329 | -2.414% |
| 2026-08-21 | 145.91 | 146.04 | 145.68 | 145.78 | +0.113% | 7,898 | -2.101% |
| 2026-08-20 | 145.80 | 146.41 | 145.62 | 145.62 | -0.537% | 9,374 | -1.990% |
| 2026-08-19 | 146.43 | 147.18 | 146.33 | 146.41 | +0.236% | 10,688 | -2.517% |
| 2026-08-18 | 146.51 | 146.51 | 146.06 | 146.06 | +0.160% | 5,589 | -2.287% |
| 2026-08-17 | 146.75 | 146.75 | 145.83 | 145.83 | -0.772% | 14,456 | -2.131% |
| 2026-08-14 | 146.84 | 146.99 | 146.76 | 146.96 | +0.105% | 7,733 | -2.886% |
| 2026-08-13 | 146.57 | 146.89 | 146.22 | 146.81 | +0.402% | 27,919 | -2.784% |
| 2026-08-12 | 146.35 | 146.35 | 145.82 | 146.22 | +0.122% | 16,782 | -2.393% |
| 2026-08-11 | 146.65 | 146.65 | 146.04 | 146.04 | -0.239% | 9,457 | -2.274% |
| 2026-08-10 | 146.64 | 146.92 | 146.39 | 146.39 | -0.130% | 6,548 | -2.507% |
| 2026-08-07 | 146.24 | 146.65 | 145.93 | 146.58 | +0.598% | 11,170 | -2.633% |
| 2026-08-06 | 146.13 | 146.13 | 145.32 | 145.71 | +0.189% | 10,676 | -2.052% |
| 2026-08-05 | 145.97 | 145.97 | 144.84 | 145.44 | -0.301% | 13,433 | -1.867% |
| 2026-08-04 | 144.18 | 146.07 | 143.91 | 145.87 | +1.139% | 9,498 | -2.162% |
| 2026-08-03 | 143.82 | 144.62 | 143.82 | 144.23 | +0.218% | 27,114 | -1.048% |
| 2026-07-31 | 143.19 | 143.97 | 142.61 | 143.92 | +0.452% | 17,514 | -0.833% |
| 2026-07-30 | 144.45 | 144.45 | 142.32 | 143.27 | -0.893% | 14,449 | -0.384% |
| 2026-07-29 | 146.05 | 146.05 | 144.56 | 144.56 | -0.716% | 13,263 | -1.273% |
| 2026-07-28 | 144.61 | 146.02 | 144.61 | 145.60 | +1.127% | 11,582 | -1.980% |
| 2026-07-27 | 143.51 | 144.24 | 143.51 | 143.98 | +0.766% | 15,949 | -0.875% |
| 2026-07-24 | 142.94 | 143.16 | 142.31 | 142.89 | +0.924% | 13,183 | -0.116% |
| 2026-07-23 | 141.26 | 141.84 | 141.26 | 141.58 | -0.248% | 8,905 | +0.807% |
| 2026-07-22 | 141.98 | 142.42 | 141.60 | 141.93 | -0.084% | 9,685 | +0.557% |
| 2026-07-21 | 142.53 | 142.53 | 141.79 | 142.05 | +0.031% | 9,711 | +0.472% |
| 2026-07-20 | 142.62 | 142.76 | 142.00 | 142.00 | -0.266% | 9,357 | +0.504% |
| 2026-07-17 | 142.83 | 143.52 | 142.22 | 142.38 | -0.243% | 5,824 | +0.236% |
| 2026-07-16 | 140.72 | 142.75 | 140.72 | 142.73 | +1.248% | 28,380 | -0.007% |
| 2026-07-15 | 141.40 | 141.66 | 140.74 | 140.97 | -0.149% | 10,386 | +1.241% |
| 2026-07-14 | 142.25 | 142.25 | 141.18 | 141.18 | -0.573% | 13,322 | +1.091% |
| 2026-07-13 | 141.87 | 142.23 | 141.87 | 141.99 | +0.094% | 13,411 | +0.512% |
| 2026-07-10 | 141.69 | 141.88 | 141.38 | 141.86 | +0.269% | 13,820 | +0.606% |
| 2026-07-09 | 141.56 | 141.56 | 140.93 | 141.48 | +0.204% | 24,583 | +0.876% |
| 2026-07-08 | 141.63 | 141.66 | 141.13 | 141.19 | -0.415% | 12,022 | +1.082% |
| 2026-07-07 | 141.55 | 142.26 | 141.55 | 141.78 | +0.497% | 29,302 | +0.662% |
| 2026-07-06 | 141.08 | 141.33 | 140.89 | 141.08 | +0.089% | 12,612 | +1.162% |
| 2026-07-02 | 140.07 | 140.96 | 140.07 | 140.96 | +0.812% | 24,342 | +1.252% |
| 2026-07-01 | 139.11 | 140.59 | 139.11 | 139.82 | +0.327% | 14,449 | +2.074% |
| 2026-06-30 | 139.05 | 139.71 | 138.97 | 139.36 | +0.067% | 12,178 | +2.408% |
| 2026-06-29 | 139.72 | 139.76 | 139.00 | 139.27 | +0.021% | 15,145 | +2.477% |
| 2026-06-26 | 138.33 | 139.58 | 138.33 | 139.24 | +0.474% | 20,466 | +2.499% |
| 2026-06-25 | 139.76 | 139.89 | 138.58 | 138.58 | -0.270% | 40,901 | +2.985% |
| 2026-06-24 | 138.77 | 139.60 | 138.70 | 138.96 | -0.087% | 42,144 | +2.706% |
| 2026-06-23 | 138.38 | 139.36 | 138.38 | 139.08 | -0.108% | 11,146 | +2.617% |
| 2026-06-22 | 138.95 | 139.85 | 138.95 | 139.23 | +0.105% | 18,976 | +2.507% |
| 2026-06-18 | 139.62 | 140.30 | 138.83 | 139.08 | +0.326% | 56,925 | +2.615% |
| 2026-06-17 | 140.62 | 140.62 | 138.45 | 138.63 | -1.428% | 13,020 | +2.949% |
| 2026-06-16 | 141.21 | 141.59 | 140.56 | 140.64 | -0.333% | 21,683 | +1.479% |
| 2026-06-15 | 141.71 | 141.71 | 141.07 | 141.11 | +0.043% | 13,808 | +1.141% |
| 2026-06-12 | 141.12 | 141.52 | 140.40 | 141.05 | +0.399% | 21,397 | +1.184% |
| 2026-06-11 | 140.28 | 141.06 | 140.06 | 140.49 | +0.450% | 33,485 | +1.588% |
| 2026-06-10 | 139.79 | 141.25 | 139.79 | 139.86 | -0.228% | 28,195 | +2.045% |
| 2026-06-09 | 140.03 | 140.56 | 139.16 | 140.18 | +0.408% | 11,032 | +1.812% |
| 2026-06-08 | 140.59 | 140.68 | 139.59 | 139.61 | -0.485% | 11,115 | +2.228% |
| 2026-06-05 | 141.69 | 141.69 | 140.13 | 140.29 | -0.715% | 6,760 | +1.732% |
| 2026-06-04 | 141.03 | 141.95 | 141.03 | 141.30 | +0.213% | 8,876 | +1.005% |
| 2026-06-03 | 141.11 | 141.36 | 141.00 | 141.00 | -0.142% | 14,802 | +1.220% |
| 2026-06-02 | 140.57 | 141.31 | 140.57 | 141.20 | +0.355% | 10,624 | +1.076% |
| 2026-06-01 | 140.38 | 140.91 | 140.34 | 140.70 | -0.250% | 13,006 | +1.436% |
| 2026-05-29 | 141.75 | 142.08 | 141.05 | 141.05 | -0.483% | 12,421 | +1.182% |
| 2026-05-28 | 142.12 | 142.12 | 141.34 | 141.74 | +0.097% | 14,872 | +0.693% |
| 2026-05-27 | 142.33 | 142.50 | 141.60 | 141.60 | -0.599% | 13,546 | +0.791% |
| 2026-05-26 | 142.44 | 142.47 | 141.98 | 142.45 | +0.251% | 13,893 | +0.187% |
| 2026-05-22 | 140.79 | 142.10 | 140.79 | 142.10 | +1.201% | 11,274 | +0.439% |
| 2026-05-21 | 139.63 | 140.41 | 139.63 | 140.41 | +0.121% | 11,365 | +1.645% |
| 2026-05-20 | 139.68 | 140.34 | 139.59 | 140.24 | +0.379% | 9,142 | +1.768% |
| 2026-05-19 | 139.42 | 140.23 | 139.42 | 139.71 | -0.273% | 12,089 | +2.154% |
| 2026-05-18 | 139.15 | 140.09 | 139.15 | 140.09 | +0.910% | 16,249 | +1.875% |
| 2026-05-15 | 139.40 | 139.55 | 138.76 | 138.83 | -0.544% | 20,712 | +2.802% |
| 2026-05-14 | 139.40 | 139.89 | 139.40 | 139.59 | +0.338% | 12,258 | +2.242% |
| 2026-05-13 | 138.92 | 139.21 | 138.63 | 139.12 | -0.029% | 9,109 | +2.588% |
| 2026-05-12 | 139.26 | 139.26 | 138.58 | 139.16 | -0.101% | 10,962 | +2.558% |
| 2026-05-11 | 139.57 | 140.24 | 139.00 | 139.30 | -0.193% | 10,722 | +2.455% |
| 2026-05-08 | 139.91 | 139.97 | 139.52 | 139.57 | +0.158% | 16,389 | +2.257% |
| 2026-05-07 | 139.39 | 140.00 | 139.22 | 139.35 | -0.310% | 9,370 | +2.418% |
| 2026-05-06 | 140.40 | 140.45 | 139.50 | 139.78 | -0.122% | 18,875 | +2.100% |
| 2026-05-05 | 139.60 | 140.19 | 139.07 | 139.96 | +0.546% | 10,202 | +1.976% |
| 2026-05-04 | 139.56 | 140.04 | 138.97 | 139.20 | -0.703% | 24,382 | +2.532% |
| 2026-05-01 | 140.76 | 140.76 | 139.18 | 140.18 | -0.178% | 27,242 | +1.812% |
| 2026-04-30 | 139.10 | 140.53 | 139.10 | 140.43 | +1.277% | 11,566 | +1.631% |
| 2026-04-29 | 139.26 | 139.26 | 138.31 | 138.66 | -0.267% | 19,082 | +2.928% |
| 2026-04-28 | 139.58 | 139.58 | 138.88 | 139.03 | +0.011% | 8,151 | +2.653% |
| 2026-04-27 | 139.39 | 139.80 | 139.02 | 139.02 | -0.277% | 20,046 | +2.664% |
| 2026-04-24 | 139.57 | 139.57 | 138.78 | 139.40 | +0.045% | 15,250 | +2.380% |
| 2026-04-23 | 138.33 | 139.53 | 138.33 | 139.34 | +0.754% | 26,201 | +2.426% |
| 2026-04-22 | 138.67 | 138.97 | 138.10 | 138.30 | +0.056% | 11,338 | +3.198% |
| 2026-04-21 | 139.59 | 139.59 | 138.22 | 138.22 | -0.690% | 13,435 | +3.256% |
| 2026-04-20 | 139.27 | 139.87 | 138.83 | 139.18 | -0.192% | 13,512 | +2.543% |
| 2026-04-17 | 138.29 | 139.46 | 138.29 | 139.45 | +1.138% | 13,897 | +2.346% |
| 2026-04-16 | 137.33 | 137.90 | 137.33 | 137.88 | +0.481% | 21,239 | +3.510% |
| 2026-04-15 | 137.29 | 137.79 | 136.82 | 137.22 | +0.044% | 22,703 | +4.008% |
| 2026-04-14 | 136.67 | 137.23 | 136.63 | 137.16 | +0.359% | 14,120 | +4.054% |
| 2026-04-13 | 135.78 | 136.72 | 135.58 | 136.67 | +0.456% | 11,823 | +4.427% |
| 2026-04-10 | 137.57 | 137.57 | 136.05 | 136.05 | -0.833% | 12,794 | +4.903% |
| 2026-04-09 | 136.45 | 137.32 | 136.45 | 137.19 | +0.376% | 16,522 | +4.028% |
| 2026-04-08 | 136.11 | 136.68 | 135.92 | 136.68 | +1.696% | 18,639 | +4.419% |
| 2026-04-07 | 134.45 | 134.51 | 133.81 | 134.40 | -0.223% | 56,618 | +6.190% |
| 2026-04-06 | 134.02 | 134.72 | 134.02 | 134.70 | +0.275% | 26,954 | +5.954% |
| 2026-04-02 | 132.63 | 134.34 | 132.63 | 134.33 | +0.479% | 20,499 | +6.246% |
| 2026-04-01 | 133.63 | 134.10 | 133.41 | 133.69 | +0.345% | 15,783 | +6.754% |
| 2026-03-31 | 132.23 | 133.37 | 131.52 | 133.23 | +1.447% | 28,996 | +7.123% |
| 2026-03-30 | 131.98 | 132.61 | 130.96 | 131.33 | +0.058% | 22,803 | +8.673% |
| 2026-03-27 | 132.50 | 132.50 | 131.05 | 131.25 | -1.164% | 13,171 | +8.736% |
| 2026-03-26 | 133.50 | 133.99 | 132.70 | 132.80 | -0.659% | 19,161 | +7.470% |
| 2026-03-25 | 134.18 | 134.32 | 133.05 | 133.68 | +0.278% | 18,706 | +6.762% |
| 2026-03-24 | 132.76 | 133.91 | 132.49 | 133.31 | -0.165% | 13,025 | +7.059% |
| 2026-03-23 | 133.91 | 134.67 | 133.50 | 133.53 | +0.831% | 22,123 | +6.882% |
| 2026-03-20 | 133.92 | 134.06 | 132.00 | 132.43 | -1.172% | 34,969 | +7.770% |
| 2026-03-19 | 133.26 | 134.25 | 133.22 | 134.00 | -0.067% | 33,121 | +6.507% |
| 2026-03-18 | 135.97 | 135.97 | 134.09 | 134.09 | -1.433% | 12,006 | +6.436% |
| 2026-03-17 | 136.31 | 136.73 | 135.96 | 136.04 | +0.188% | 8,384 | +4.910% |
| 2026-03-16 | 135.69 | 136.29 | 135.69 | 135.78 | +0.678% | 13,490 | +5.107% |
| 2026-03-13 | 135.67 | 136.24 | 134.85 | 134.87 | -0.148% | 13,296 | +5.820% |
| 2026-03-12 | 135.37 | 136.02 | 135.07 | 135.07 | -0.830% | 9,007 | +5.664% |
| 2026-03-11 | 136.59 | 136.59 | 135.78 | 136.20 | -0.227% | 15,690 | +4.787% |
| 2026-03-10 | 137.31 | 137.79 | 136.45 | 136.51 | -0.546% | 26,571 | +4.549% |
| 2026-03-09 | 135.93 | 137.59 | 135.00 | 137.26 | +0.248% | 28,715 | +3.978% |
| 2026-03-06 | 136.88 | 137.24 | 136.28 | 136.92 | -0.976% | 38,490 | +4.236% |
| 2026-03-05 | 139.35 | 139.35 | 137.56 | 138.27 | -0.910% | 38,637 | +3.218% |
| 2026-03-04 | 139.46 | 139.75 | 138.62 | 139.54 | +0.360% | 34,355 | +2.279% |
| 2026-03-03 | 138.55 | 139.53 | 137.43 | 139.04 | -0.771% | 22,856 | +2.647% |
| 2026-03-02 | 139.00 | 140.51 | 139.00 | 140.12 | +0.129% | 17,547 | +1.856% |
| 2026-02-27 | 138.85 | 139.94 | 138.85 | 139.94 | +0.251% | 20,508 | +1.987% |
| 2026-02-26 | 139.17 | 139.82 | 138.92 | 139.59 | +0.410% | 19,169 | +2.242% |
| 2026-02-25 | 138.73 | 139.02 | 138.10 | 139.02 | +0.390% | 24,329 | +2.661% |
| 2026-02-24 | 137.66 | 138.48 | 137.66 | 138.48 | +0.764% | 16,069 | +3.062% |
| 2026-02-23 | 137.82 | 138.18 | 137.09 | 137.43 | -0.406% | 20,282 | +3.849% |
| 2026-02-20 | 137.13 | 137.99 | 136.98 | 137.99 | +0.590% | 20,873 | +3.428% |
| 2026-02-19 | 137.14 | 138.07 | 136.78 | 137.18 | -0.066% | 50,795 | +4.038% |
| 2026-02-18 | 137.17 | 137.49 | 136.89 | 137.27 | +0.190% | 25,440 | +3.970% |
| 2026-02-17 | 136.67 | 137.28 | 136.20 | 137.01 | +0.249% | 27,588 | +4.168% |
| 2026-02-13 | 135.46 | 137.09 | 135.46 | 136.67 | +0.901% | 17,504 | +4.427% |
| 2026-02-12 | 137.43 | 137.79 | 135.39 | 135.45 | -1.276% | 37,346 | +5.367% |
| 2026-02-11 | 137.18 | 137.41 | 136.67 | 137.20 | +0.175% | 67,245 | +4.023% |
| 2026-02-10 | 136.39 | 137.25 | 136.39 | 136.96 | +0.322% | 27,141 | +4.206% |
| 2026-02-09 | 136.42 | 136.65 | 136.21 | 136.52 | -0.051% | 45,866 | +4.541% |
| 2026-02-06 | 136.13 | 136.93 | 136.13 | 136.59 | +0.804% | 15,103 | +4.488% |
| 2026-02-05 | 134.49 | 135.76 | 134.49 | 135.50 | +0.348% | 33,789 | +5.328% |
| 2026-02-04 | 135.04 | 135.31 | 134.79 | 135.03 | +0.278% | 25,101 | +5.695% |
| 2026-02-03 | 135.27 | 135.73 | 134.14 | 134.66 | -0.601% | 19,330 | +5.989% |
| 2026-02-02 | 134.66 | 135.56 | 134.63 | 135.47 | +0.396% | 14,266 | +5.352% |
| 2026-01-30 | 133.96 | 134.94 | 133.93 | 134.94 | +0.361% | 11,467 | +5.769% |
| 2026-01-29 | 134.59 | 138.49 | 133.47 | 134.45 | +0.358% | 23,824 | +6.151% |
| 2026-01-28 | 134.09 | 134.30 | 133.90 | 133.97 | -0.101% | 11,170 | +6.531% |
| 2026-01-27 | 134.07 | 134.14 | 133.72 | 134.11 | +0.101% | 9,658 | +6.424% |
| 2026-01-26 | 133.53 | 134.35 | 133.53 | 133.97 | +0.442% | 16,697 | +6.531% |
| 2026-01-23 | 133.58 | 133.58 | 132.95 | 133.38 | -0.355% | 25,047 | +7.003% |
| 2026-01-22 | 134.34 | 134.34 | 133.76 | 133.85 | +0.101% | 14,240 | +6.623% |
| 2026-01-21 | 132.93 | 133.99 | 132.93 | 133.72 | +0.921% | 12,067 | +6.730% |
| 2026-01-20 | 132.86 | 133.39 | 132.46 | 132.50 | -1.101% | 11,499 | +7.713% |
| 2026-01-16 | 134.06 | 134.25 | 133.84 | 133.97 | -0.078% | 17,015 | +6.527% |
| 2026-01-15 | 134.17 | 134.61 | 134.07 | 134.08 | +0.212% | 17,599 | +6.444% |
| 2026-01-14 | 132.93 | 133.82 | 132.93 | 133.80 | +0.406% | 15,641 | +6.669% |
| 2026-01-13 | 133.34 | 133.53 | 133.00 | 133.25 | -0.116% | 11,175 | +7.103% |
| 2026-01-12 | 132.50 | 133.41 | 132.50 | 133.41 | +0.399% | 16,663 | +6.978% |
| 2026-01-09 | 132.53 | 133.09 | 132.53 | 132.88 | +0.537% | 18,072 | +7.405% |
| 2026-01-08 | 131.41 | 132.39 | 131.41 | 132.17 | +0.609% | 16,557 | +7.982% |
| 2026-01-07 | 132.28 | 132.56 | 131.30 | 131.37 | -0.688% | 33,390 | +8.640% |
| 2026-01-06 | 131.20 | 132.38 | 131.20 | 132.28 | +0.731% | 24,745 | +7.892% |
| 2026-01-05 | 130.76 | 131.52 | 130.57 | 131.32 | +0.752% | 19,837 | +8.681% |
| 2026-01-02 | 130.65 | 131.40 | 129.91 | 130.34 | -0.023% | 12,416 | +9.498% |
| 2025-12-31 | 131.23 | 131.23 | 130.37 | 130.37 | -0.820% | 10,523 | +9.473% |
| 2025-12-30 | 131.48 | 131.76 | 131.27 | 131.45 | -0.050% | 9,317 | +8.575% |
| 2025-12-29 | 131.26 | 131.78 | 131.26 | 131.51 | -0.111% | 9,229 | +8.521% |
| 2025-12-26 | 131.73 | 131.85 | 131.42 | 131.66 | -0.051% | 10,505 | +8.400% |
| 2025-12-24 | 131.33 | 131.73 | 131.33 | 131.73 | +0.418% | 4,704 | +8.344% |
| 2025-12-23 | 131.16 | 131.31 | 131.02 | 131.18 | -0.854% | 16,437 | +8.797% |
| 2025-12-22 | 131.78 | 132.45 | 131.78 | 132.31 | +0.504% | 12,571 | +7.868% |
| 2025-12-19 | 131.40 | 132.09 | 131.40 | 131.65 | +0.058% | 10,411 | +8.412% |
| 2025-12-18 | 131.89 | 132.25 | 131.46 | 131.57 | +0.091% | 4,815 | +8.475% |
| 2025-12-17 | 131.72 | 132.25 | 131.36 | 131.45 | -0.190% | 11,781 | +8.574% |
| 2025-12-16 | 132.17 | 132.76 | 131.37 | 131.70 | -0.574% | 9,254 | +8.368% |
| 2025-12-15 | 132.74 | 132.74 | 132.21 | 132.46 | +0.068% | 6,672 | +7.746% |
| 2025-12-12 | 132.68 | 132.94 | 132.14 | 132.37 | -0.376% | 11,075 | +7.819% |
| 2025-12-11 | 132.11 | 132.96 | 132.11 | 132.87 | +0.591% | 11,801 | +7.413% |
| 2025-12-10 | 131.04 | 132.33 | 131.04 | 132.09 | +0.686% | 6,314 | +8.048% |
| 2025-12-09 | 131.63 | 131.71 | 131.18 | 131.19 | +0.046% | 9,324 | +8.789% |
| 2025-12-08 | 132.00 | 132.04 | 131.13 | 131.13 | -0.750% | 8,746 | +8.839% |
| 2025-12-05 | 131.88 | 132.34 | 131.88 | 132.12 | +0.190% | 10,814 | +8.023% |
| 2025-12-04 | 131.78 | 131.99 | 131.53 | 131.87 | +0.175% | 14,215 | +8.228% |
| 2025-12-03 | 131.20 | 131.79 | 131.20 | 131.64 | +0.329% | 12,045 | +8.417% |
| 2025-12-02 | 131.48 | 131.50 | 131.10 | 131.21 | -0.081% | 7,670 | +8.774% |
| 2025-12-01 | 131.72 | 131.95 | 131.31 | 131.31 | -0.812% | 6,381 | +8.685% |
| 2025-11-28 | 132.03 | 132.40 | 132.01 | 132.39 | +0.387% | 2,476 | +7.803% |
| 2025-11-26 | 131.43 | 132.26 | 131.43 | 131.88 | +0.469% | 10,143 | +8.220% |
| 2025-11-25 | 129.84 | 131.40 | 129.84 | 131.26 | +1.295% | 12,996 | +8.727% |
| 2025-11-24 | 129.55 | 129.81 | 128.93 | 129.59 | +0.478% | 9,520 | +10.135% |
| 2025-11-21 | 127.91 | 129.56 | 127.86 | 128.97 | +1.193% | 9,737 | +10.661% |
| 2025-11-20 | 129.02 | 129.62 | 127.45 | 127.45 | -0.717% | 18,543 | +11.981% |
| 2025-11-19 | 128.63 | 129.05 | 128.14 | 128.37 | -0.349% | 13,240 | +11.179% |
| 2025-11-18 | 128.41 | 129.27 | 128.41 | 128.82 | +0.009% | 41,384 | +10.790% |
| 2025-11-17 | 129.85 | 130.14 | 128.57 | 128.81 | -0.810% | 53,622 | +10.801% |
| 2025-11-14 | 129.65 | 130.15 | 129.38 | 129.86 | -0.184% | 7,251 | +9.903% |
| 2025-11-13 | 131.39 | 131.39 | 130.10 | 130.10 | -0.854% | 8,586 | +9.700% |
| 2025-11-12 | 131.37 | 131.45 | 131.22 | 131.22 | +0.166% | 6,755 | +8.764% |
| 2025-11-11 | 130.46 | 131.06 | 130.46 | 131.00 | +0.493% | 7,111 | +8.944% |
| 2025-11-10 | 130.15 | 130.50 | 129.53 | 130.36 | +0.634% | 7,799 | +9.482% |
| 2025-11-07 | 128.84 | 129.54 | 128.84 | 129.54 | +0.275% | 5,656 | +10.176% |
| 2025-11-06 | 128.95 | 129.70 | 128.95 | 129.18 | -0.164% | 21,997 | +10.479% |
| 2025-11-05 | 128.56 | 129.45 | 128.56 | 129.39 | +0.785% | 9,002 | +10.298% |
| 2025-11-04 | 128.21 | 128.66 | 128.20 | 128.39 | -0.341% | 7,087 | +11.164% |
| 2025-11-03 | 129.12 | 129.12 | 127.95 | 128.83 | -0.162% | 10,196 | +10.785% |
| 2025-10-31 | 128.85 | 129.25 | 128.56 | 129.03 | +0.005% | 9,421 | +10.606% |
| 2025-10-30 | 129.67 | 129.78 | 129.03 | 129.03 | -0.047% | 13,370 | +10.611% |
| 2025-10-29 | 130.27 | 130.27 | 128.98 | 129.09 | -1.171% | 28,788 | +10.559% |
| 2025-10-28 | 131.45 | 131.45 | 130.62 | 130.62 | -0.587% | 10,888 | +9.264% |
| 2025-10-27 | 131.10 | 131.41 | 130.87 | 131.39 | +0.508% | 11,714 | +8.622% |
| 2025-10-24 | 131.42 | 131.42 | 130.73 | 130.73 | +0.161% | 17,033 | +9.174% |
| 2025-10-23 | 130.22 | 130.75 | 130.12 | 130.52 | +0.020% | 6,882 | +9.350% |
| 2025-10-22 | 130.62 | 131.04 | 130.24 | 130.49 | -0.363% | 15,138 | +9.372% |
| 2025-10-21 | 130.52 | 131.11 | 130.52 | 130.97 | +0.204% | 14,273 | +8.975% |
| 2025-10-20 | 129.66 | 130.74 | 129.66 | 130.70 | +0.847% | 15,052 | +9.197% |
| 2025-10-17 | 128.57 | 129.71 | 128.57 | 129.60 | +0.800% | 10,541 | +10.122% |
| 2025-10-16 | 130.00 | 130.02 | 128.47 | 128.57 | -0.877% | 10,005 | +11.003% |
| 2025-10-15 | 129.98 | 130.30 | 129.10 | 129.71 | +0.164% | 6,528 | +10.029% |
| 2025-10-14 | 127.67 | 129.71 | 127.67 | 129.50 | +0.796% | 11,988 | +10.209% |
| 2025-10-13 | 128.35 | 128.52 | 127.80 | 128.48 | +0.906% | 12,473 | +11.087% |
| 2025-10-10 | 129.41 | 129.74 | 127.32 | 127.32 | -1.451% | 11,476 | +12.093% |
| 2025-10-09 | 130.54 | 130.54 | 129.11 | 129.20 | -0.815% | 11,338 | +10.466% |
| 2025-10-08 | 130.08 | 130.27 | 129.75 | 130.26 | +0.356% | 10,871 | +9.565% |
| 2025-10-07 | 130.60 | 130.60 | 129.71 | 129.80 | -0.500% | 9,214 | +9.956% |
| 2025-10-06 | 130.99 | 130.99 | 130.28 | 130.45 | -0.087% | 10,880 | +9.406% |
| 2025-10-03 | 130.55 | 131.46 | 130.55 | 130.56 | +0.045% | 9,685 | +9.311% |
| 2025-10-02 | 130.77 | 130.77 | 130.21 | 130.50 | -0.136% | 15,501 | +9.360% |
| 2025-10-01 | 131.00 | 131.00 | 130.39 | 130.68 | -0.477% | 6,352 | +9.211% |
| 2025-09-30 | 130.66 | 131.31 | 130.66 | 131.31 | +0.227% | 6,486 | +8.691% |
| 2025-09-29 | 131.72 | 131.72 | 130.81 | 131.01 | -0.093% | 9,366 | +8.938% |
| 2025-09-26 | 130.43 | 131.13 | 130.38 | 131.13 | +0.809% | 10,843 | +8.837% |
| 2025-09-25 | 130.52 | 130.69 | 129.79 | 130.08 | -0.571% | 11,806 | +9.717% |
| 2025-09-24 | 131.08 | 131.50 | 130.77 | 130.83 | -0.639% | 5,920 | +9.091% |
| 2025-09-23 | 131.74 | 132.09 | 131.57 | 131.67 | +0.061% | 8,229 | +8.394% |
| 2025-09-22 | 131.18 | 131.65 | 131.16 | 131.59 | +0.166% | 12,535 | +8.460% |
| 2025-09-19 | 131.62 | 131.69 | 131.08 | 131.37 | -0.242% | 13,031 | +8.640% |
| 2025-09-18 | 131.32 | 131.81 | 131.32 | 131.69 | +0.510% | 5,556 | +8.377% |
| 2025-09-17 | 130.57 | 131.93 | 130.57 | 131.02 | +0.356% | 10,937 | +8.930% |
| 2025-09-16 | 130.83 | 130.83 | 130.43 | 130.55 | -0.208% | 14,470 | +9.318% |
| 2025-09-15 | 131.53 | 131.53 | 130.80 | 130.83 | -0.265% | 7,947 | +9.090% |
| 2025-09-12 | 131.69 | 131.69 | 131.18 | 131.18 | -0.587% | 2,892 | +8.801% |
| 2025-09-11 | 130.49 | 131.95 | 130.47 | 131.95 | +1.386% | 9,906 | +8.162% |
| 2025-09-10 | 130.91 | 130.91 | 129.80 | 130.15 | -0.587% | 23,160 | +9.661% |
| 2025-09-09 | 131.12 | 131.12 | 130.53 | 130.92 | -0.166% | 5,712 | +9.017% |
| 2025-09-08 | 130.74 | 131.13 | 130.26 | 131.13 | +0.208% | 13,243 | +8.837% |
| 2025-09-05 | 131.37 | 131.37 | 130.36 | 130.86 | -0.122% | 7,999 | +9.063% |
| 2025-09-04 | 130.29 | 131.02 | 130.19 | 131.02 | +0.591% | 9,257 | +8.930% |
| 2025-09-03 | 130.12 | 130.25 | 129.61 | 130.25 | +0.046% | 13,601 | +9.574% |
| 2025-09-02 | 129.62 | 130.28 | 129.62 | 130.19 | -0.436% | 7,628 | +9.624% |
| 2025-08-29 | 130.83 | 130.83 | 130.54 | 130.76 | -0.087% | 7,427 | +9.147% |
| 2025-08-28 | 131.35 | 131.35 | 130.51 | 130.87 | -0.211% | 8,452 | +9.052% |
| 2025-08-27 | 130.33 | 131.15 | 130.33 | 131.15 | +0.415% | 5,327 | +8.822% |
| 2025-08-26 | 130.70 | 130.77 | 130.37 | 130.61 | -0.051% | 5,144 | +9.273% |
| 2025-08-25 | 131.43 | 131.61 | 130.66 | 130.68 | -0.735% | 9,672 | +9.217% |
| 2025-08-22 | 130.79 | 132.00 | 130.79 | 131.64 | +0.970% | 5,284 | +8.414% |
| 2025-08-21 | 130.27 | 130.57 | 130.15 | 130.38 | -0.154% | 12,144 | +9.465% |
| 2025-08-20 | 130.00 | 130.71 | 130.00 | 130.58 | +0.462% | 9,271 | +9.297% |
| 2025-08-19 | 129.56 | 130.30 | 129.49 | 129.98 | +0.463% | 8,606 | +9.802% |
| 2025-08-18 | 129.38 | 129.84 | 129.38 | 129.38 | -0.001% | 9,413 | +10.311% |
| 2025-08-15 | 129.88 | 129.88 | 129.38 | 129.38 | -0.300% | 9,097 | +10.310% |
| 2025-08-14 | 130.21 | 130.21 | 129.51 | 129.77 | -0.644% | 10,044 | +9.979% |
| 2025-08-13 | 129.67 | 130.61 | 129.48 | 130.61 | +1.162% | 15,878 | +9.271% |
| 2025-08-12 | 128.29 | 129.11 | 128.22 | 129.11 | +0.926% | 6,173 | +10.541% |
| 2025-08-11 | 128.74 | 128.74 | 127.93 | 127.93 | -0.082% | 10,984 | +11.565% |
| 2025-08-08 | 127.77 | 128.33 | 127.77 | 128.03 | +0.290% | 17,870 | +11.474% |
| 2025-08-07 | 128.51 | 128.51 | 127.22 | 127.66 | +0.029% | 10,155 | +11.797% |
| 2025-08-06 | 127.49 | 127.86 | 127.29 | 127.62 | +0.208% | 9,058 | +11.829% |
| 2025-08-05 | 128.00 | 128.00 | 127.36 | 127.36 | -0.298% | 6,054 | +12.061% |
| 2025-08-04 | 126.64 | 127.74 | 126.64 | 127.74 | +1.101% | 10,568 | +11.727% |
| 2025-08-01 | 126.58 | 126.69 | 125.86 | 126.35 | -0.387% | 12,552 | +12.957% |
| 2025-07-31 | 127.59 | 128.10 | 126.84 | 126.84 | -0.747% | 8,455 | +12.520% |
| 2025-07-30 | 128.22 | 128.71 | 127.38 | 127.80 | -0.191% | 19,064 | +11.679% |
| 2025-07-29 | 127.82 | 128.22 | 127.82 | 128.04 | +0.323% | 20,952 | +11.465% |
| 2025-07-28 | 128.49 | 128.49 | 127.62 | 127.63 | -0.547% | 19,967 | +11.825% |
| 2025-07-25 | 128.41 | 128.47 | 128.01 | 128.33 | +0.043% | 12,917 | +11.213% |
| 2025-07-24 | 128.36 | 128.47 | 128.16 | 128.28 | -0.206% | 6,020 | +11.261% |
| 2025-07-23 | 128.08 | 128.54 | 128.08 | 128.54 | -0.051% | 6,730 | +11.032% |
| 2025-07-22 | 127.58 | 128.64 | 127.58 | 128.60 | +0.800% | 11,766 | +10.976% |
| 2025-07-21 | 127.97 | 128.19 | 127.54 | 127.58 | +0.066% | 8,983 | +11.864% |
| 2025-07-18 | 127.91 | 128.04 | 127.32 | 127.50 | -0.118% | 10,364 | +11.937% |
| 2025-07-17 | 127.37 | 127.76 | 127.31 | 127.65 | +0.141% | 11,109 | +11.806% |
| 2025-07-16 | 127.00 | 127.51 | 126.43 | 127.47 | +0.489% | 9,665 | +11.964% |
| 2025-07-15 | 128.13 | 128.24 | 126.84 | 126.85 | -0.929% | 12,584 | +12.511% |
| 2025-07-14 | 127.14 | 128.05 | 127.14 | 128.04 | +0.431% | 15,177 | +11.465% |
| 2025-07-11 | 127.94 | 127.94 | 127.33 | 127.49 | -0.709% | 13,006 | +11.946% |
| 2025-07-10 | 128.17 | 128.82 | 128.15 | 128.40 | 0.000% | 13,540 | +11.153% |
| 2025-07-09 | 128.44 | 128.48 | 127.78 | 128.40 | -0.016% | 14,557 | +11.153% |
| 2025-07-08 | 128.53 | 128.77 | 128.17 | 128.42 | -0.124% | 22,825 | +11.135% |
| 2025-07-07 | 129.07 | 129.30 | 128.15 | 128.58 | -0.664% | 14,722 | +10.997% |
| 2025-07-03 | 128.61 | 129.53 | 128.29 | 129.44 | +0.598% | 9,027 | +10.260% |
| 2025-07-02 | 128.97 | 128.97 | 128.04 | 128.67 | -0.194% | 17,256 | +10.919% |
| 2025-07-01 | 127.82 | 129.21 | 127.81 | 128.92 | +0.538% | 17,869 | +10.704% |
| 2025-06-30 | 127.77 | 128.24 | 127.35 | 128.23 | +0.549% | 24,656 | +11.300% |
| 2025-06-27 | 127.14 | 127.94 | 126.92 | 127.53 | +0.291% | 14,742 | +11.911% |
| 2025-06-26 | 126.69 | 127.20 | 126.68 | 127.16 | +0.450% | 11,555 | +12.237% |
| 2025-06-25 | 127.62 | 127.62 | 126.57 | 126.59 | -0.877% | 14,271 | +12.742% |
| 2025-06-24 | 127.83 | 127.83 | 126.89 | 127.71 | +0.393% | 17,462 | +11.753% |
| 2025-06-23 | 126.04 | 127.21 | 126.02 | 127.21 | +0.944% | 14,982 | +12.192% |
| 2025-06-20 | 126.56 | 126.56 | 125.78 | 126.02 | -0.560% | 13,219 | +13.252% |
| 2025-06-18 | 127.29 | 127.41 | 126.67 | 126.73 | -0.173% | 12,797 | +12.617% |
| 2025-06-17 | 127.28 | 127.52 | 126.87 | 126.95 | -0.478% | 10,180 | +12.422% |
| 2025-06-16 | 127.33 | 128.03 | 127.26 | 127.56 | +0.441% | 9,834 | +11.885% |
| 2025-06-13 | 127.65 | 127.96 | 126.92 | 127.00 | -0.921% | 8,256 | +12.378% |
| 2025-06-12 | 127.99 | 128.18 | 127.60 | 128.18 | +0.313% | 11,929 | +11.343% |
| 2025-06-11 | 127.76 | 128.12 | 127.46 | 127.78 | -0.195% | 8,304 | +11.692% |
| 2025-06-10 | 127.99 | 128.20 | 127.78 | 128.03 | +0.361% | 17,079 | +11.474% |
| 2025-06-09 | 128.19 | 128.19 | 127.01 | 127.57 | -0.127% | 14,854 | +11.876% |
| 2025-06-06 | 127.48 | 127.75 | 127.34 | 127.73 | +0.712% | 9,934 | +11.734% |
| 2025-06-05 | 127.27 | 127.27 | 126.77 | 126.83 | -0.236% | 12,386 | +12.529% |
| 2025-06-04 | 127.47 | 127.76 | 127.13 | 127.13 | -0.173% | 17,145 | +12.263% |
| 2025-06-03 | 126.87 | 127.39 | 126.61 | 127.35 | +0.303% | 16,802 | +12.069% |
| 2025-06-02 | 126.79 | 126.97 | 125.84 | 126.97 | +0.138% | 8,642 | +12.409% |
| 2025-05-30 | 125.99 | 126.90 | 125.99 | 126.79 | +0.444% | 7,551 | +12.564% |
| 2025-05-29 | 126.45 | 126.66 | 125.46 | 126.23 | +0.198% | 27,076 | +13.063% |
| 2025-05-28 | 126.70 | 126.92 | 125.98 | 125.98 | -0.505% | 12,252 | +13.288% |
| 2025-05-27 | 126.16 | 126.71 | 125.47 | 126.62 | +1.094% | 15,610 | +12.715% |
| 2025-05-23 | 124.47 | 125.47 | 124.46 | 125.25 | -0.008% | 9,830 | +13.948% |
| 2025-05-22 | 125.66 | 126.40 | 124.93 | 125.26 | -0.540% | 34,154 | +13.939% |
| 2025-05-21 | 127.05 | 127.06 | 125.78 | 125.94 | -1.169% | 13,703 | +13.324% |
| 2025-05-20 | 127.51 | 127.70 | 127.10 | 127.43 | -0.024% | 11,326 | +11.999% |
| 2025-05-19 | 126.35 | 127.47 | 126.35 | 127.46 | +0.118% | 21,466 | +11.972% |
| 2025-05-16 | 126.34 | 127.31 | 126.34 | 127.31 | +1.064% | 8,108 | +12.104% |
| 2025-05-15 | 124.00 | 126.03 | 124.00 | 125.97 | +1.564% | 39,652 | +13.297% |
| 2025-05-14 | 125.03 | 125.03 | 123.86 | 124.03 | -0.681% | 37,789 | +15.069% |
| 2025-05-13 | 125.29 | 125.29 | 124.75 | 124.88 | -0.303% | 35,741 | +14.286% |
| 2025-05-12 | 125.63 | 125.63 | 124.38 | 125.26 | +0.975% | 31,222 | +13.939% |
| 2025-05-09 | 124.28 | 124.32 | 123.80 | 124.05 | +0.161% | 21,471 | +15.050% |
| 2025-05-08 | 124.63 | 124.85 | 123.80 | 123.85 | -0.226% | 28,718 | +15.236% |
| 2025-05-07 | 123.66 | 124.40 | 123.53 | 124.13 | +0.763% | 86,516 | +14.976% |
| 2025-05-06 | 123.20 | 124.63 | 122.98 | 123.19 | -0.495% | 13,694 | +15.854% |
| 2025-05-05 | 123.67 | 124.27 | 123.42 | 123.80 | -0.271% | 17,212 | +15.280% |
| 2025-05-02 | 123.87 | 124.18 | 123.72 | 124.14 | +0.943% | 17,915 | +14.967% |
| 2025-05-01 | 123.75 | 123.78 | 122.97 | 122.98 | -0.743% | 18,372 | +16.051% |
| 2025-04-30 | 122.57 | 123.90 | 121.61 | 123.90 | +0.567% | 37,731 | +15.190% |
| 2025-04-29 | 121.95 | 123.43 | 121.70 | 123.20 | +0.770% | 13,845 | +15.843% |
| 2025-04-28 | 122.09 | 122.26 | 121.32 | 122.26 | +0.353% | 10,605 | +16.735% |
| 2025-04-25 | 121.91 | 121.91 | 120.58 | 121.83 | -0.098% | 18,339 | +17.147% |
| 2025-04-24 | 121.41 | 122.07 | 121.03 | 121.95 | +0.560% | 41,960 | +17.032% |
| 2025-04-23 | 122.43 | 122.43 | 120.53 | 121.27 | +0.306% | 19,043 | +17.688% |
| 2025-04-22 | 119.46 | 121.01 | 119.46 | 120.90 | +1.725% | 16,447 | +18.048% |
| 2025-04-21 | 120.08 | 120.22 | 117.76 | 118.85 | -1.598% | 23,780 | +20.084% |
| 2025-04-17 | 120.14 | 121.63 | 120.14 | 120.78 | +0.625% | 28,511 | +18.165% |
| 2025-04-16 | 121.18 | 121.81 | 119.43 | 120.03 | -1.023% | 19,111 | +18.904% |
| 2025-04-15 | 121.90 | 122.01 | 121.14 | 121.27 | -0.181% | 27,137 | +17.688% |
| 2025-04-14 | 121.79 | 121.90 | 120.67 | 121.49 | 0.000% | 19,760 | +17.475% |