VONE
Vanguard Russell 1000 ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:09:40 PM EDT
350.06USD+0.700%(+2.44)97,275
350.16Bid350.27Ask0.11SpreadVONE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 348.42 | 350.06 | 348.42 | 350.06 | +0.700% | 97,275 | 0.000% | |
| 2026-10-02 | 348.53 | 349.02 | 346.67 | 347.63 | +0.781% | 145,328 | +0.700% | |
| 2026-10-01 | 344.66 | 345.67 | 342.85 | 344.93 | +0.270% | 119,438 | +1.487% | |
| 2026-09-30 | 346.52 | 347.09 | 344.00 | 344.00 | -0.258% | 135,255 | +1.762% | |
| 2026-09-29 | 345.83 | 345.83 | 344.09 | 344.89 | -0.182% | 125,641 | +1.499% | |
| 2026-09-28 | 347.45 | 347.45 | 344.78 | 345.52 | -0.829% | 171,160 | +1.314% | |
| 2026-09-25 | 347.48 | 348.71 | 346.25 | 348.41 | +0.516% | 525,101 | +0.474% | |
| 2026-09-24 | 345.54 | 347.23 | 344.89 | 346.62 | -0.032% | 186,654 | +0.992% | |
| 2026-09-23 | 349.50 | 349.50 | 346.43 | 346.73 | -1.028% | 146,228 | +0.960% | Div $0.892 |
| 2026-09-22 | 350.93 | 351.00 | 349.93 | 350.33 | +0.006% | 75,165 | -0.077% | |
| 2026-09-21 | 346.60 | 350.78 | 346.60 | 350.31 | +1.533% | 151,653 | -0.071% | |
| 2026-09-18 | 344.31 | 345.48 | 343.50 | 345.02 | +0.008% | 57,932 | +1.461% | |
| 2026-09-17 | 345.53 | 345.53 | 343.91 | 344.99 | +1.126% | 96,683 | +1.469% | |
| 2026-09-16 | 343.73 | 344.51 | 339.27 | 341.15 | -0.395% | 74,401 | +2.612% | |
| 2026-09-15 | 344.36 | 344.36 | 342.13 | 342.50 | -0.508% | 43,748 | +2.207% | |
| 2026-09-14 | 343.17 | 345.29 | 343.03 | 344.25 | -0.399% | 66,281 | +1.688% | |
| 2026-09-11 | 346.00 | 346.54 | 345.42 | 345.63 | +0.850% | 51,711 | +1.282% | |
| 2026-09-10 | 343.04 | 343.85 | 342.54 | 342.72 | -0.624% | 48,037 | +2.142% | |
| 2026-09-09 | 346.31 | 346.40 | 344.41 | 344.87 | -0.505% | 57,869 | +1.505% | |
| 2026-09-08 | 348.87 | 348.87 | 346.49 | 346.62 | -0.594% | 58,978 | +0.992% | |
| 2026-09-04 | 349.39 | 349.86 | 348.22 | 348.69 | -0.354% | 78,784 | +0.393% | |
| 2026-09-03 | 347.82 | 350.34 | 347.10 | 349.93 | +1.086% | 117,933 | +0.037% | |
| 2026-09-02 | 345.08 | 346.72 | 344.69 | 346.17 | +0.476% | 79,432 | +1.124% | |
| 2026-09-01 | 345.69 | 346.03 | 343.62 | 344.53 | -0.760% | 49,672 | +1.605% | |
| 2026-08-31 | 347.29 | 347.65 | 346.17 | 347.17 | -0.342% | 144,513 | +0.832% | |
| 2026-08-28 | 349.69 | 350.92 | 347.92 | 348.36 | -0.298% | 77,690 | +0.488% | |
| 2026-08-27 | 348.52 | 349.89 | 347.83 | 349.40 | +0.657% | 65,797 | +0.189% | |
| 2026-08-26 | 346.79 | 347.64 | 346.30 | 347.12 | -0.003% | 52,060 | +0.847% | |
| 2026-08-25 | 347.73 | 347.73 | 346.05 | 347.13 | +0.332% | 250,478 | +0.844% | |
| 2026-08-24 | 346.28 | 346.78 | 345.60 | 345.98 | -0.323% | 83,099 | +1.179% | |
| 2026-08-21 | 347.66 | 347.84 | 346.37 | 347.10 | +0.405% | 59,707 | +0.853% | |
| 2026-08-20 | 347.73 | 347.98 | 345.35 | 345.70 | -0.840% | 59,680 | +1.261% | |
| 2026-08-19 | 348.58 | 349.86 | 348.14 | 348.63 | +0.293% | 38,678 | +0.410% | |
| 2026-08-18 | 348.34 | 348.56 | 347.38 | 347.61 | -0.737% | 40,612 | +0.705% | |
| 2026-08-17 | 352.44 | 352.44 | 350.11 | 350.19 | -0.472% | 42,685 | -0.037% | |
| 2026-08-14 | 353.24 | 353.24 | 351.50 | 351.85 | -0.145% | 44,850 | -0.509% | |
| 2026-08-13 | 350.33 | 353.11 | 350.33 | 352.36 | +0.640% | 66,183 | -0.653% | |
| 2026-08-12 | 351.52 | 351.52 | 349.59 | 350.12 | +0.304% | 45,233 | -0.017% | |
| 2026-08-11 | 350.47 | 350.71 | 348.67 | 349.06 | -0.297% | 92,012 | +0.286% | |
| 2026-08-10 | 350.17 | 351.10 | 349.39 | 350.10 | -0.020% | 64,011 | -0.011% | |
| 2026-08-07 | 349.07 | 350.42 | 348.97 | 350.17 | +0.696% | 50,774 | -0.031% | |
| 2026-08-06 | 348.65 | 349.26 | 347.29 | 347.75 | -0.126% | 62,005 | +0.664% | |
| 2026-08-05 | 351.18 | 351.42 | 348.15 | 348.19 | -0.258% | 70,219 | +0.537% | |
| 2026-08-04 | 344.39 | 349.94 | 344.39 | 349.09 | +1.859% | 67,457 | +0.278% | |
| 2026-08-03 | 338.14 | 343.21 | 338.14 | 342.72 | +1.484% | 102,284 | +2.142% | |
| 2026-07-31 | 336.49 | 338.61 | 333.82 | 337.71 | +0.635% | 110,474 | +3.657% | |
| 2026-07-30 | 332.81 | 335.96 | 332.49 | 335.58 | +1.556% | 79,412 | +4.315% | |
| 2026-07-29 | 335.16 | 336.16 | 330.11 | 330.44 | -1.464% | 51,789 | +5.938% | |
| 2026-07-28 | 334.34 | 336.24 | 333.29 | 335.35 | +0.227% | 56,639 | +4.386% | |
| 2026-07-27 | 337.29 | 337.35 | 333.32 | 334.59 | +0.105% | 56,775 | +4.624% | |
| 2026-07-24 | 334.45 | 336.36 | 333.70 | 334.24 | +0.108% | 55,019 | +4.733% | |
| 2026-07-23 | 335.00 | 335.87 | 332.60 | 333.88 | -1.219% | 110,284 | +4.846% | |
| 2026-07-22 | 338.21 | 339.22 | 337.81 | 338.00 | -0.127% | 73,298 | +3.568% | |
| 2026-07-21 | 336.83 | 338.75 | 336.58 | 338.43 | +0.831% | 68,226 | +3.436% | |
| 2026-07-20 | 337.99 | 338.67 | 335.49 | 335.64 | -0.285% | 118,324 | +4.296% | |
| 2026-07-17 | 336.05 | 338.16 | 335.33 | 336.60 | -0.933% | 243,912 | +3.999% | |
| 2026-07-16 | 341.20 | 341.43 | 338.58 | 339.77 | -0.477% | 49,509 | +3.029% | |
| 2026-07-15 | 341.54 | 341.98 | 339.51 | 341.40 | +0.240% | 71,030 | +2.538% | |
| 2026-07-14 | 339.70 | 340.94 | 339.17 | 340.58 | +0.451% | 50,984 | +2.783% | |
| 2026-07-13 | 340.95 | 341.12 | 338.60 | 339.05 | -0.738% | 58,648 | +3.247% | |
| 2026-07-10 | 340.31 | 341.82 | 338.72 | 341.57 | +0.344% | 86,510 | +2.486% | |
| 2026-07-09 | 338.15 | 340.58 | 337.88 | 340.40 | +0.749% | 54,704 | +2.838% | |
| 2026-07-08 | 337.07 | 337.87 | 334.93 | 337.87 | -0.251% | 83,915 | +3.608% | |
| 2026-07-07 | 340.47 | 340.47 | 337.73 | 338.72 | -0.523% | 38,895 | +3.348% | |
| 2026-07-06 | 339.36 | 341.02 | 339.08 | 340.50 | +0.826% | 67,012 | +2.808% | |
| 2026-07-02 | 339.45 | 340.73 | 335.51 | 337.71 | -0.089% | 147,017 | +3.657% | |
| 2026-07-01 | 337.37 | 340.05 | 336.89 | 338.01 | -0.210% | 73,341 | +3.565% | |
| 2026-06-30 | 336.38 | 339.32 | 336.25 | 338.72 | +0.788% | 119,928 | +3.348% | |
| 2026-06-29 | 333.70 | 336.23 | 331.97 | 336.07 | +1.594% | 99,568 | +4.162% | |
| 2026-06-26 | 329.95 | 333.71 | 329.78 | 330.80 | -0.370% | 132,502 | +5.822% | |
| 2026-06-25 | 334.74 | 334.74 | 330.61 | 332.03 | +0.115% | 129,976 | +5.430% | |
| 2026-06-24 | 332.78 | 334.88 | 331.08 | 331.65 | -0.105% | 162,903 | +5.551% | |
| 2026-06-23 | 331.54 | 334.55 | 331.49 | 332.00 | -1.331% | 136,010 | +5.440% | |
| 2026-06-22 | 337.64 | 339.08 | 336.04 | 336.48 | -0.267% | 117,529 | +4.036% | |
| 2026-06-18 | 338.43 | 338.44 | 336.36 | 337.38 | +0.719% | 495,488 | +3.758% | |
| 2026-06-17 | 339.87 | 340.05 | 334.40 | 334.97 | -1.283% | 104,989 | +4.505% | |
| 2026-06-16 | 340.83 | 341.66 | 339.23 | 339.32 | -0.571% | 32,710 | +3.164% | |
| 2026-06-15 | 340.17 | 342.17 | 340.17 | 341.27 | +1.703% | 76,931 | +2.576% | |
| 2026-06-12 | 334.96 | 336.77 | 333.00 | 335.55 | +0.432% | 64,809 | +4.323% | |
| 2026-06-11 | 329.31 | 334.75 | 327.99 | 334.11 | +1.677% | 61,151 | +4.774% | |
| 2026-06-10 | 331.54 | 334.05 | 328.12 | 328.60 | -1.430% | 101,514 | +6.531% | |
| 2026-06-09 | 336.49 | 337.72 | 327.03 | 333.37 | -0.254% | 69,974 | +5.007% | |
| 2026-06-08 | 336.00 | 336.90 | 334.03 | 334.22 | +0.184% | 139,683 | +4.741% | |
| 2026-06-05 | 340.34 | 340.34 | 332.51 | 333.60 | -2.507% | 89,040 | +4.934% | |
| 2026-06-04 | 340.01 | 342.69 | 339.68 | 342.18 | +0.440% | 76,745 | +2.303% | |
| 2026-06-03 | 342.75 | 342.75 | 340.55 | 340.68 | -0.702% | 52,831 | +2.753% | |
| 2026-06-02 | 341.72 | 343.25 | 341.72 | 343.09 | +0.221% | 82,249 | +2.032% | |
| 2026-06-01 | 341.42 | 343.19 | 340.71 | 342.33 | +0.230% | 68,644 | +2.257% | |
| 2026-05-29 | 341.34 | 342.06 | 340.65 | 341.55 | +0.264% | 54,686 | +2.492% | |
| 2026-05-28 | 338.28 | 340.85 | 338.05 | 340.65 | +0.621% | 67,915 | +2.762% | |
| 2026-05-27 | 338.70 | 339.11 | 337.76 | 338.55 | -0.042% | 51,024 | +3.400% | |
| 2026-05-26 | 338.31 | 339.45 | 337.80 | 338.69 | +0.705% | 98,549 | +3.357% | |
| 2026-05-22 | 336.88 | 337.77 | 336.08 | 336.32 | +0.380% | 62,253 | +4.085% | |
| 2026-05-21 | 333.36 | 335.80 | 332.42 | 335.05 | +0.228% | 49,461 | +4.481% | |
| 2026-05-20 | 331.18 | 334.39 | 330.94 | 334.29 | +1.081% | 84,068 | +4.719% | |
| 2026-05-19 | 331.09 | 332.29 | 329.89 | 330.71 | -0.640% | 101,124 | +5.851% | |
| 2026-05-18 | 333.04 | 334.19 | 330.69 | 332.84 | -0.032% | 43,445 | +5.174% | |
| 2026-05-15 | 333.79 | 334.82 | 332.56 | 332.95 | -1.221% | 105,399 | +5.140% | |
| 2026-05-14 | 335.21 | 337.76 | 335.21 | 337.06 | +0.732% | 55,424 | +3.857% | |
| 2026-05-13 | 332.60 | 335.17 | 331.44 | 334.61 | +0.565% | 67,070 | +4.617% | |
| 2026-05-12 | 332.13 | 333.06 | 330.12 | 332.73 | -0.183% | 36,678 | +5.208% | |
| 2026-05-11 | 332.32 | 334.12 | 332.32 | 333.34 | +0.159% | 63,529 | +5.016% | |
| 2026-05-08 | 332.09 | 333.05 | 331.74 | 332.81 | +0.757% | 83,823 | +5.183% | |
| 2026-05-07 | 331.96 | 332.44 | 329.76 | 330.31 | -0.317% | 62,939 | +5.979% | |
| 2026-05-06 | 329.13 | 331.97 | 329.13 | 331.36 | +1.309% | 80,727 | +5.643% | |
| 2026-05-05 | 326.09 | 327.70 | 326.09 | 327.08 | +0.761% | 54,000 | +7.026% | |
| 2026-05-04 | 324.90 | 326.48 | 323.38 | 324.61 | -0.338% | 237,974 | +7.840% | |
| 2026-05-01 | 326.35 | 327.49 | 325.71 | 325.71 | +0.311% | 72,295 | +7.476% | |
| 2026-04-30 | 323.11 | 325.38 | 321.37 | 324.70 | +0.992% | 60,257 | +7.810% | |
| 2026-04-29 | 321.60 | 321.76 | 320.27 | 321.51 | -0.103% | 63,782 | +8.880% | |
| 2026-04-28 | 321.84 | 322.41 | 320.98 | 321.84 | -0.547% | 35,409 | +8.768% | |
| 2026-04-27 | 322.57 | 323.71 | 322.45 | 323.61 | +0.127% | 119,720 | +8.173% | |
| 2026-04-24 | 321.62 | 323.37 | 321.09 | 323.20 | +0.676% | 65,133 | +8.311% | |
| 2026-04-23 | 321.11 | 322.50 | 318.07 | 321.03 | -0.428% | 106,276 | +9.043% | |
| 2026-04-22 | 321.54 | 322.41 | 321.23 | 322.41 | +1.019% | 96,220 | +8.576% | |
| 2026-04-21 | 322.29 | 322.60 | 318.67 | 319.16 | -0.686% | 53,835 | +9.683% | |
| 2026-04-20 | 320.92 | 321.66 | 320.12 | 321.36 | -0.129% | 93,721 | +8.931% | |
| 2026-04-17 | 319.76 | 322.77 | 319.76 | 321.78 | +1.270% | 111,247 | +8.790% | |
| 2026-04-16 | 317.67 | 318.30 | 316.54 | 317.74 | +0.221% | 127,339 | +10.172% | |
| 2026-04-15 | 315.36 | 317.17 | 314.83 | 317.04 | +0.782% | 75,166 | +10.415% | |
| 2026-04-14 | 311.77 | 314.74 | 311.77 | 314.58 | +1.145% | 67,260 | +11.279% | |
| 2026-04-13 | 306.65 | 311.09 | 306.60 | 311.02 | +1.069% | 138,921 | +12.552% | |
| 2026-04-10 | 309.11 | 309.11 | 307.31 | 307.73 | -0.120% | 89,111 | +13.756% | |
| 2026-04-09 | 306.19 | 308.65 | 305.43 | 308.10 | +0.502% | 73,720 | +13.619% | |
| 2026-04-08 | 307.21 | 307.21 | 304.64 | 306.56 | +2.594% | 89,589 | +14.190% | |
| 2026-04-07 | 298.18 | 299.14 | 295.50 | 298.81 | -0.027% | 109,753 | +17.151% | |
| 2026-04-06 | 297.78 | 299.21 | 297.52 | 298.89 | +0.450% | 119,547 | +17.120% | |
| 2026-04-02 | 292.97 | 298.67 | 292.68 | 297.55 | +0.108% | 341,597 | +17.647% | |
| 2026-04-01 | 297.01 | 298.79 | 296.31 | 297.23 | +0.715% | 164,049 | +17.774% | |
| 2026-03-31 | 290.10 | 295.61 | 289.51 | 295.12 | +2.944% | 174,252 | +18.616% | |
| 2026-03-30 | 290.10 | 290.43 | 285.56 | 286.68 | -0.503% | 182,591 | +22.108% | |
| 2026-03-27 | 291.47 | 291.47 | 287.32 | 288.13 | -1.534% | 277,080 | +21.494% | |
| 2026-03-26 | 295.41 | 297.07 | 292.62 | 292.62 | -1.763% | 104,029 | +19.630% | |
| 2026-03-25 | 298.71 | 299.54 | 296.76 | 297.87 | +0.591% | 132,646 | +17.521% | |
| 2026-03-24 | 295.34 | 297.65 | 294.71 | 296.12 | -0.671% | 96,457 | +18.216% | |
| 2026-03-23 | 298.37 | 301.28 | 297.38 | 298.12 | +1.167% | 200,064 | +17.423% | |
| 2026-03-20 | 298.79 | 298.79 | 293.13 | 294.68 | -1.484% | 156,234 | +18.793% | |
| 2026-03-19 | 297.53 | 300.51 | 297.01 | 299.12 | -0.287% | 104,149 | +17.030% | |
| 2026-03-18 | 303.09 | 303.59 | 299.82 | 299.98 | -1.345% | 68,256 | +16.694% | |
| 2026-03-17 | 304.41 | 305.65 | 303.89 | 304.07 | +0.303% | 42,791 | +15.125% | |
| 2026-03-16 | 302.43 | 304.34 | 302.37 | 303.15 | +1.060% | 93,666 | +15.474% | |
| 2026-03-13 | 302.86 | 304.43 | 299.68 | 299.97 | -0.590% | 66,096 | +16.698% | |
| 2026-03-12 | 304.46 | 304.46 | 301.66 | 301.75 | -1.559% | 106,235 | +16.010% | |
| 2026-03-11 | 307.07 | 307.96 | 305.21 | 306.53 | -0.117% | 43,596 | +14.201% | |
| 2026-03-10 | 307.65 | 309.81 | 305.99 | 306.89 | -0.244% | 87,013 | +14.067% | |
| 2026-03-09 | 301.83 | 308.30 | 300.26 | 307.64 | +0.879% | 107,626 | +13.789% | |
| 2026-03-06 | 305.23 | 306.48 | 303.91 | 304.96 | -1.244% | 76,033 | +14.789% | |
| 2026-03-05 | 309.24 | 310.98 | 306.53 | 308.80 | -0.698% | 155,564 | +13.361% | |
| 2026-03-04 | 309.95 | 311.65 | 308.48 | 310.97 | +0.752% | 45,354 | +12.570% | |
| 2026-03-03 | 306.43 | 309.77 | 303.68 | 308.65 | -0.972% | 180,908 | +13.416% | |
| 2026-03-02 | 307.71 | 312.61 | 307.71 | 311.68 | +0.064% | 119,321 | +12.314% | |
| 2026-02-27 | 309.99 | 311.63 | 309.55 | 311.48 | -0.451% | 65,093 | +12.386% | |
| 2026-02-26 | 314.05 | 314.13 | 310.61 | 312.89 | -0.398% | 55,209 | +11.880% | |
| 2026-02-25 | 313.09 | 314.42 | 312.90 | 314.14 | +0.799% | 182,972 | +11.434% | |
| 2026-02-24 | 308.84 | 312.10 | 308.45 | 311.65 | +0.766% | 40,774 | +12.325% | |
| 2026-02-23 | 311.69 | 312.75 | 308.40 | 309.28 | -1.106% | 69,846 | +13.185% | |
| 2026-02-20 | 309.84 | 313.00 | 309.69 | 312.74 | +0.663% | 70,336 | +11.933% | |
| 2026-02-19 | 310.35 | 311.26 | 309.32 | 310.68 | -0.206% | 52,236 | +12.675% | |
| 2026-02-18 | 310.50 | 312.55 | 310.14 | 311.32 | +0.539% | 69,810 | +12.444% | |
| 2026-02-17 | 308.19 | 310.67 | 306.58 | 309.65 | +0.155% | 159,272 | +13.050% | |
| 2026-02-13 | 309.16 | 311.21 | 307.53 | 309.17 | +0.126% | 405,944 | +13.226% | |
| 2026-02-12 | 314.81 | 315.30 | 308.60 | 308.78 | -1.584% | 78,025 | +13.369% | |
| 2026-02-11 | 315.80 | 316.13 | 312.84 | 313.75 | -0.064% | 46,541 | +11.573% | |
| 2026-02-10 | 315.44 | 315.99 | 313.86 | 313.95 | -0.251% | 45,358 | +11.502% | |
| 2026-02-09 | 312.60 | 315.50 | 312.60 | 314.74 | +0.378% | 123,286 | +11.222% | |
| 2026-02-06 | 308.54 | 313.74 | 308.54 | 313.56 | +2.119% | 60,864 | +11.642% | |
| 2026-02-05 | 308.69 | 309.69 | 306.33 | 307.05 | -1.245% | 77,935 | +14.007% | |
| 2026-02-04 | 313.04 | 313.05 | 308.84 | 310.92 | -0.429% | 72,837 | +12.588% | |
| 2026-02-03 | 315.38 | 315.38 | 309.75 | 312.26 | -0.838% | 107,227 | +12.105% | |
| 2026-02-02 | 312.18 | 315.51 | 312.18 | 314.90 | +0.495% | 154,946 | +11.165% | |
| 2026-01-30 | 313.24 | 314.32 | 311.27 | 313.35 | -0.356% | 151,161 | +11.715% | |
| 2026-01-29 | 315.40 | 316.00 | 310.40 | 314.47 | -0.219% | 117,654 | +11.317% | |
| 2026-01-28 | 316.06 | 316.38 | 314.58 | 315.16 | -0.082% | 120,308 | +11.074% | |
| 2026-01-27 | 314.54 | 315.85 | 314.54 | 315.42 | +0.376% | 52,781 | +10.982% | |
| 2026-01-26 | 313.46 | 314.85 | 313.46 | 314.24 | +0.457% | 127,722 | +11.399% | |
| 2026-01-23 | 312.58 | 313.55 | 312.09 | 312.81 | -0.016% | 91,942 | +11.908% | |
| 2026-01-22 | 313.32 | 313.82 | 312.09 | 312.86 | +0.540% | 90,541 | +11.890% | |
| 2026-01-21 | 308.69 | 312.70 | 308.08 | 311.18 | +1.200% | 76,187 | +12.494% | |
| 2026-01-20 | 309.25 | 310.83 | 307.31 | 307.49 | -2.057% | 155,638 | +13.844% | |
| 2026-01-16 | 314.72 | 315.06 | 313.39 | 313.95 | -0.092% | 86,569 | +11.502% | |
| 2026-01-15 | 314.96 | 315.66 | 313.87 | 314.24 | +0.242% | 84,610 | +11.399% | |
| 2026-01-14 | 313.79 | 313.86 | 311.50 | 313.48 | -0.391% | 102,417 | +11.669% | |
| 2026-01-13 | 315.80 | 315.80 | 313.73 | 314.71 | -0.231% | 48,366 | +11.233% | |
| 2026-01-12 | 313.44 | 315.71 | 313.44 | 315.44 | +0.191% | 128,497 | +10.975% | |
| 2026-01-09 | 313.35 | 315.37 | 312.77 | 314.84 | +0.614% | 97,287 | +11.187% | |
| 2026-01-08 | 312.71 | 313.37 | 312.04 | 312.92 | -0.019% | 97,421 | +11.869% | |
| 2026-01-07 | 314.28 | 314.86 | 312.87 | 312.98 | -0.328% | 90,670 | +11.847% | |
| 2026-01-06 | 312.24 | 314.18 | 312.12 | 314.01 | +0.631% | 68,417 | +11.481% | |
| 2026-01-05 | 311.30 | 312.69 | 310.89 | 312.04 | +0.710% | 175,777 | +12.184% | |
| 2026-01-02 | 310.54 | 311.18 | 308.26 | 309.84 | +0.259% | 161,348 | +12.981% | |
| 2025-12-31 | 311.15 | 311.41 | 308.97 | 309.04 | -0.751% | 79,071 | +13.273% | |
| 2025-12-30 | 311.36 | 312.07 | 311.23 | 311.38 | -0.141% | 85,667 | +12.422% | |
| 2025-12-29 | 311.33 | 312.39 | 311.05 | 311.82 | -0.355% | 78,442 | +12.263% | |
| 2025-12-26 | 312.88 | 313.46 | 312.51 | 312.93 | -0.024% | 89,233 | +11.865% | |
| 2025-12-24 | 311.99 | 313.18 | 311.91 | 313.01 | +0.367% | 41,314 | +11.838% | |
| 2025-12-23 | 310.21 | 311.95 | 310.21 | 311.86 | +0.474% | 92,155 | +12.249% | |
| 2025-12-22 | 309.87 | 310.94 | 309.87 | 310.39 | +0.297% | 184,372 | +12.781% | Div $0.873 |
| 2025-12-19 | 307.54 | 309.82 | 307.54 | 309.47 | +0.864% | 117,729 | +13.116% | |
| 2025-12-18 | 307.33 | 308.66 | 306.22 | 306.82 | +0.759% | 93,705 | +14.093% | |
| 2025-12-17 | 308.52 | 308.52 | 304.44 | 304.51 | -1.079% | 106,887 | +14.958% | |
| 2025-12-16 | 307.96 | 308.77 | 306.07 | 307.83 | -0.272% | 172,284 | +13.719% | |
| 2025-12-15 | 310.66 | 310.88 | 308.11 | 308.67 | -0.157% | 93,320 | +13.409% | |
| 2025-12-12 | 311.94 | 312.51 | 308.13 | 309.16 | -1.108% | 229,413 | +13.231% | |
| 2025-12-11 | 310.59 | 312.71 | 309.75 | 312.62 | +0.356% | 60,449 | +11.976% | |
| 2025-12-10 | 309.30 | 312.42 | 308.99 | 311.51 | +0.652% | 84,844 | +12.375% | |
| 2025-12-09 | 309.59 | 310.71 | 309.45 | 309.49 | -0.125% | 91,403 | +13.107% | |
| 2025-12-08 | 311.07 | 311.07 | 309.09 | 309.88 | -0.322% | 164,804 | +12.966% | |
| 2025-12-05 | 310.86 | 312.02 | 310.58 | 310.88 | +0.155% | 91,484 | +12.603% | |
| 2025-12-04 | 310.54 | 310.54 | 309.09 | 310.40 | +0.129% | 70,019 | +12.777% | |
| 2025-12-03 | 308.35 | 310.54 | 308.35 | 310.00 | +0.359% | 70,227 | +12.923% | |
| 2025-12-02 | 309.38 | 309.89 | 308.00 | 308.89 | +0.191% | 56,385 | +13.328% | |
| 2025-12-01 | 307.89 | 309.65 | 307.70 | 308.30 | -0.484% | 65,631 | +13.545% | |
| 2025-11-28 | 308.65 | 309.83 | 308.65 | 309.80 | +0.561% | 21,166 | +12.996% | |
| 2025-11-26 | 306.87 | 308.97 | 306.84 | 308.07 | +0.700% | 102,471 | +13.630% | |
| 2025-11-25 | 302.57 | 306.37 | 301.20 | 305.93 | +1.124% | 117,240 | +14.425% | |
| 2025-11-24 | 300.02 | 303.37 | 299.64 | 302.53 | +1.391% | 61,362 | +15.711% | |
| 2025-11-21 | 295.89 | 300.78 | 294.73 | 298.38 | +1.064% | 103,716 | +17.320% | |
| 2025-11-20 | 304.77 | 305.60 | 295.05 | 295.24 | -1.584% | 88,293 | +18.568% | |
| 2025-11-19 | 299.39 | 301.89 | 298.33 | 299.99 | +0.345% | 65,286 | +16.690% | |
| 2025-11-18 | 299.62 | 301.04 | 297.21 | 298.96 | -0.737% | 68,508 | +17.093% | |
| 2025-11-17 | 303.48 | 304.94 | 299.73 | 301.18 | -0.996% | 63,222 | +16.229% | |
| 2025-11-14 | 301.08 | 306.02 | 300.40 | 304.21 | -0.036% | 70,365 | +15.072% | |
| 2025-11-13 | 308.22 | 308.30 | 303.81 | 304.32 | -1.712% | 55,670 | +15.030% | |
| 2025-11-12 | 310.09 | 310.48 | 308.64 | 309.62 | +0.078% | 36,448 | +13.061% | |
| 2025-11-11 | 307.81 | 309.69 | 307.67 | 309.38 | +0.237% | 45,251 | +13.149% | |
| 2025-11-10 | 306.98 | 309.10 | 306.04 | 308.65 | +1.514% | 74,119 | +13.416% | |
| 2025-11-07 | 302.12 | 304.15 | 299.53 | 304.05 | +0.181% | 73,473 | +15.133% | |
| 2025-11-06 | 306.09 | 306.83 | 303.00 | 303.50 | -1.082% | 64,823 | +15.341% | |
| 2025-11-05 | 305.56 | 308.40 | 305.39 | 306.82 | +0.353% | 129,209 | +14.093% | |
| 2025-11-04 | 305.87 | 307.91 | 305.48 | 305.74 | -1.224% | 100,137 | +14.496% | |
| 2025-11-03 | 310.34 | 310.52 | 307.84 | 309.53 | +0.155% | 96,026 | +13.094% | |
| 2025-10-31 | 310.50 | 310.50 | 308.00 | 309.05 | +0.354% | 60,385 | +13.270% | |
| 2025-10-30 | 309.51 | 310.68 | 307.88 | 307.96 | -0.999% | 52,780 | +13.671% | |
| 2025-10-29 | 312.28 | 312.41 | 309.72 | 311.07 | -0.143% | 73,749 | +12.535% | |
| 2025-10-28 | 312.44 | 312.44 | 310.79 | 311.51 | +0.178% | 46,592 | +12.374% | |
| 2025-10-27 | 310.57 | 311.03 | 309.81 | 310.96 | +1.177% | 108,549 | +12.574% | |
| 2025-10-24 | 307.10 | 308.05 | 307.01 | 307.34 | +0.765% | 44,425 | +13.899% | |
| 2025-10-23 | 302.98 | 305.48 | 302.98 | 305.01 | +0.689% | 59,045 | +14.770% | |
| 2025-10-22 | 305.28 | 305.28 | 301.11 | 302.92 | -0.702% | 37,033 | +15.561% | |
| 2025-10-21 | 304.80 | 305.65 | 304.43 | 305.06 | +0.116% | 53,452 | +14.750% | |
| 2025-10-20 | 302.91 | 305.17 | 302.40 | 304.71 | +1.051% | 110,670 | +14.883% | |
| 2025-10-17 | 299.45 | 301.73 | 298.89 | 301.54 | +0.567% | 66,213 | +16.091% | |
| 2025-10-16 | 302.74 | 303.61 | 298.53 | 299.84 | -0.719% | 66,921 | +16.749% | |
| 2025-10-15 | 303.13 | 304.46 | 300.38 | 302.01 | +0.383% | 46,834 | +15.909% | |
| 2025-10-14 | 298.12 | 302.36 | 296.63 | 300.86 | -0.093% | 40,712 | +16.353% | |
| 2025-10-13 | 300.58 | 301.74 | 299.68 | 301.14 | +1.551% | 49,995 | +16.245% | |
| 2025-10-10 | 305.34 | 306.01 | 296.38 | 296.54 | -2.620% | 54,599 | +18.048% | |
| 2025-10-09 | 306.10 | 306.10 | 303.92 | 304.52 | -0.362% | 57,210 | +14.955% | |
| 2025-10-08 | 304.08 | 305.67 | 304.08 | 305.62 | +0.649% | 35,269 | +14.540% | |
| 2025-10-07 | 305.64 | 305.64 | 303.03 | 303.65 | -0.559% | 56,343 | +15.283% | |
| 2025-10-06 | 305.19 | 305.50 | 304.10 | 305.36 | +0.441% | 43,250 | +14.638% | |
| 2025-10-03 | 304.70 | 305.51 | 303.61 | 304.02 | +0.049% | 68,803 | +15.144% | |
| 2025-10-02 | 304.43 | 304.43 | 302.81 | 303.87 | +0.073% | 55,744 | +15.201% | |
| 2025-10-01 | 301.59 | 303.90 | 301.52 | 303.65 | +0.430% | 55,871 | +15.284% | |
| 2025-09-30 | 301.03 | 302.61 | 300.46 | 302.35 | +0.255% | 39,973 | +15.780% | |
| 2025-09-29 | 302.18 | 302.20 | 300.82 | 301.58 | +0.269% | 119,568 | +16.075% | |
| 2025-09-26 | 300.10 | 301.03 | 299.04 | 300.77 | +0.535% | 96,763 | +16.388% | |
| 2025-09-25 | 298.92 | 299.42 | 297.48 | 299.17 | -0.430% | 96,765 | +17.010% | |
| 2025-09-24 | 302.11 | 302.11 | 300.02 | 300.46 | -0.607% | 57,161 | +16.507% | |
| 2025-09-23 | 304.19 | 304.28 | 301.94 | 302.30 | -0.550% | 76,058 | +15.799% | |
| 2025-09-22 | 302.21 | 304.20 | 302.21 | 303.97 | +0.406% | 179,019 | +15.163% | |
| 2025-09-19 | 302.88 | 303.08 | 301.28 | 302.74 | +0.431% | 47,167 | +15.631% | |
| 2025-09-18 | 301.21 | 302.43 | 300.49 | 301.44 | +0.607% | 54,394 | +16.129% | |
| 2025-09-17 | 299.65 | 300.78 | 297.70 | 299.62 | -0.165% | 32,162 | +16.834% | |
| 2025-09-16 | 300.96 | 300.96 | 299.59 | 300.12 | -0.088% | 27,052 | +16.641% | |
| 2025-09-15 | 300.00 | 300.62 | 299.88 | 300.38 | +0.424% | 106,503 | +16.538% | |
| 2025-09-12 | 299.44 | 299.80 | 298.76 | 299.12 | -0.109% | 37,646 | +17.032% | |
| 2025-09-11 | 297.73 | 299.47 | 297.41 | 299.44 | +0.883% | 29,437 | +16.904% | |
| 2025-09-10 | 297.61 | 297.91 | 296.06 | 296.82 | +0.254% | 36,820 | +17.936% | |
| 2025-09-09 | 295.61 | 296.07 | 294.69 | 296.07 | +0.166% | 56,951 | +18.235% | |
| 2025-09-08 | 295.31 | 295.74 | 294.73 | 295.58 | +0.431% | 46,421 | +18.432% | |
| 2025-09-05 | 296.60 | 296.77 | 292.85 | 294.31 | -0.297% | 49,536 | +18.941% | |
| 2025-09-04 | 292.86 | 295.21 | 292.62 | 295.19 | +0.943% | 42,822 | +18.588% | |
| 2025-09-03 | 292.49 | 292.89 | 291.26 | 292.43 | +0.382% | 103,775 | +19.706% | |
| 2025-09-02 | 290.31 | 291.32 | 288.80 | 291.32 | -0.678% | 89,133 | +20.163% | |
| 2025-08-29 | 294.62 | 294.62 | 292.62 | 293.31 | -0.644% | 57,613 | +19.348% | |
| 2025-08-28 | 294.52 | 295.31 | 293.64 | 295.21 | +0.340% | 41,063 | +18.580% | |
| 2025-08-27 | 293.03 | 294.33 | 293.01 | 294.21 | +0.311% | 45,690 | +18.982% | |
| 2025-08-26 | 292.05 | 293.38 | 291.72 | 293.30 | +0.442% | 232,068 | +19.352% | |
| 2025-08-25 | 292.73 | 293.22 | 291.98 | 292.01 | -0.464% | 45,374 | +19.879% | |
| 2025-08-22 | 289.50 | 293.82 | 289.50 | 293.37 | +1.660% | 38,477 | +19.324% | |
| 2025-08-21 | 288.71 | 289.58 | 288.00 | 288.58 | -0.393% | 93,927 | +21.305% | |
| 2025-08-20 | 290.30 | 290.30 | 287.47 | 289.72 | -0.255% | 84,951 | +20.828% | |
| 2025-08-19 | 292.21 | 292.44 | 290.00 | 290.46 | -0.631% | 38,798 | +20.519% | |
| 2025-08-18 | 291.99 | 292.44 | 291.73 | 292.30 | +0.049% | 43,409 | +19.759% | |
| 2025-08-15 | 293.28 | 293.28 | 291.84 | 292.16 | -0.297% | 81,932 | +19.818% | |
| 2025-08-14 | 292.26 | 293.03 | 291.74 | 293.03 | -0.026% | 25,316 | +19.461% | |
| 2025-08-13 | 292.88 | 293.32 | 292.03 | 293.11 | +0.407% | 59,282 | +19.430% | |
| 2025-08-12 | 289.63 | 291.93 | 289.46 | 291.92 | +1.221% | 60,098 | +19.916% | |
| 2025-08-11 | 289.57 | 289.95 | 288.14 | 288.40 | -0.307% | 202,216 | +21.380% | |
| 2025-08-08 | 288.30 | 289.44 | 288.19 | 289.29 | +0.768% | 47,516 | +21.007% | |
| 2025-08-07 | 289.34 | 289.36 | 285.85 | 287.08 | -0.122% | 70,618 | +21.936% | |
| 2025-08-06 | 285.77 | 287.76 | 285.65 | 287.44 | +0.664% | 59,505 | +21.787% | |
| 2025-08-05 | 287.03 | 287.39 | 285.07 | 285.54 | -0.450% | 44,422 | +22.596% | |
| 2025-08-04 | 284.53 | 286.83 | 284.53 | 286.83 | +1.533% | 53,674 | +22.044% | |
| 2025-08-01 | 284.13 | 284.45 | 281.49 | 282.50 | -1.695% | 52,178 | +23.915% | |
| 2025-07-31 | 290.71 | 290.76 | 286.85 | 287.37 | -0.361% | 63,461 | +21.815% | |
| 2025-07-30 | 289.15 | 289.78 | 287.10 | 288.41 | -0.159% | 31,527 | +21.376% | |
| 2025-07-29 | 290.26 | 290.26 | 288.36 | 288.87 | -0.242% | 40,936 | +21.183% | |
| 2025-07-28 | 290.04 | 290.09 | 289.00 | 289.57 | 0.000% | 56,430 | +20.890% | |
| 2025-07-25 | 288.79 | 289.86 | 288.58 | 289.57 | +0.434% | 55,052 | +20.890% | |
| 2025-07-24 | 288.62 | 289.03 | 288.23 | 288.32 | +0.078% | 39,334 | +21.414% | |
| 2025-07-23 | 287.25 | 288.32 | 286.46 | 288.10 | +0.712% | 28,880 | +21.508% | |
| 2025-07-22 | 285.89 | 286.33 | 284.74 | 286.06 | +0.112% | 41,980 | +22.373% | |
| 2025-07-21 | 286.01 | 287.11 | 285.61 | 285.74 | +0.091% | 51,901 | +22.510% | |
| 2025-07-18 | 286.42 | 286.42 | 284.94 | 285.48 | -0.035% | 33,159 | +22.622% | |
| 2025-07-17 | 284.15 | 285.74 | 284.15 | 285.58 | +0.674% | 42,241 | +22.578% | |
| 2025-07-16 | 283.30 | 283.76 | 280.96 | 283.67 | +0.322% | 46,274 | +23.404% | |
| 2025-07-15 | 285.66 | 285.66 | 282.76 | 282.76 | -0.496% | 32,900 | +23.801% | |
| 2025-07-14 | 283.21 | 284.24 | 282.83 | 284.17 | +0.258% | 30,241 | +23.187% | |
| 2025-07-11 | 283.25 | 283.91 | 282.68 | 283.44 | -0.415% | 29,256 | +23.504% | |
| 2025-07-10 | 284.08 | 284.97 | 283.37 | 284.62 | +0.300% | 27,201 | +22.992% | |
| 2025-07-09 | 283.09 | 284.01 | 282.55 | 283.77 | +0.574% | 38,618 | +23.360% | |
| 2025-07-08 | 282.88 | 282.89 | 281.91 | 282.15 | -0.071% | 47,705 | +24.069% | |
| 2025-07-07 | 283.32 | 283.69 | 281.06 | 282.35 | -0.630% | 79,316 | +23.981% | |
| 2025-07-03 | 282.93 | 284.75 | 282.93 | 284.14 | +0.748% | 104,206 | +23.200% | |
| 2025-07-02 | 280.69 | 282.09 | 280.52 | 282.03 | +0.481% | 49,004 | +24.122% | |
| 2025-07-01 | 280.02 | 281.19 | 280.02 | 280.68 | -0.064% | 118,296 | +24.719% | |
| 2025-06-30 | 280.93 | 281.40 | 279.68 | 280.86 | +0.494% | 67,977 | +24.639% | |
| 2025-06-27 | 278.91 | 280.17 | 277.95 | 279.48 | +0.377% | 42,037 | +25.254% | |
| 2025-06-26 | 276.95 | 278.43 | 276.51 | 278.43 | +0.928% | 166,082 | +25.726% | |
| 2025-06-25 | 276.51 | 276.51 | 275.37 | 275.87 | -0.051% | 57,433 | +26.893% | |
| 2025-06-24 | 275.09 | 276.32 | 274.44 | 276.01 | +1.184% | 57,414 | +26.829% | |
| 2025-06-23 | 270.43 | 272.95 | 269.08 | 272.78 | +0.936% | 64,110 | +28.331% | |
| 2025-06-20 | 272.28 | 272.40 | 269.60 | 270.25 | -0.490% | 51,260 | +29.532% | Div $0.783 |
| 2025-06-18 | 271.94 | 273.31 | 271.35 | 271.58 | +0.096% | 77,567 | +28.898% | |
| 2025-06-17 | 272.49 | 273.44 | 271.26 | 271.32 | -0.927% | 55,903 | +29.021% | |
| 2025-06-16 | 272.73 | 274.63 | 272.73 | 273.86 | +0.981% | 50,478 | +27.824% | |
| 2025-06-13 | 271.57 | 273.41 | 270.70 | 271.20 | -1.054% | 74,369 | +29.078% | |
| 2025-06-12 | 272.92 | 274.35 | 272.63 | 274.09 | +0.307% | 52,128 | +27.717% | |
| 2025-06-11 | 275.00 | 275.17 | 272.68 | 273.25 | -0.346% | 142,568 | +28.110% | |
| 2025-06-10 | 273.37 | 274.34 | 272.71 | 274.20 | +0.443% | 86,500 | +27.666% | |
| 2025-06-09 | 272.97 | 273.48 | 272.25 | 272.99 | +0.147% | 67,620 | +28.232% | |
| 2025-06-06 | 272.28 | 273.26 | 271.77 | 272.59 | +1.015% | 42,316 | +28.420% | |
| 2025-06-05 | 271.92 | 272.44 | 268.92 | 269.85 | -0.450% | 90,773 | +29.724% | |
| 2025-06-04 | 271.53 | 271.92 | 271.03 | 271.07 | -0.070% | 43,234 | +29.140% | |
| 2025-06-03 | 269.27 | 271.37 | 268.95 | 271.26 | +0.608% | 64,992 | +29.050% | |
| 2025-06-02 | 267.40 | 269.62 | 265.88 | 269.62 | +0.597% | 121,101 | +29.835% | |
| 2025-05-30 | 267.47 | 268.62 | 265.20 | 268.02 | -0.160% | 94,276 | +30.610% | |
| 2025-05-29 | 269.96 | 269.96 | 266.63 | 268.45 | +0.449% | 63,088 | +30.400% | |
| 2025-05-28 | 269.09 | 269.49 | 266.98 | 267.25 | -0.558% | 50,935 | +30.986% | |
| 2025-05-27 | 266.56 | 268.86 | 265.78 | 268.75 | +2.027% | 105,560 | +30.255% | |
| 2025-05-23 | 261.54 | 264.39 | 261.54 | 263.41 | -0.604% | 92,588 | +32.895% | |
| 2025-05-22 | 265.00 | 266.62 | 264.51 | 265.01 | +0.079% | 156,277 | +32.093% | |
| 2025-05-21 | 268.06 | 269.32 | 264.80 | 264.80 | -1.784% | 106,250 | +32.198% | |
| 2025-05-20 | 269.91 | 270.23 | 268.32 | 269.61 | -0.399% | 64,044 | +29.839% | |
| 2025-05-19 | 267.28 | 270.76 | 267.28 | 270.69 | +0.104% | 180,258 | +29.321% | |
| 2025-05-16 | 268.91 | 270.41 | 268.13 | 270.41 | +0.644% | 96,210 | +29.455% | |
| 2025-05-15 | 266.81 | 268.68 | 266.17 | 268.68 | +0.486% | 247,189 | +30.289% | |
| 2025-05-14 | 267.83 | 267.90 | 266.48 | 267.38 | +0.101% | 175,036 | +30.922% | |
| 2025-05-13 | 265.26 | 268.05 | 265.26 | 267.11 | +0.697% | 136,343 | +31.055% | |
| 2025-05-12 | 264.95 | 265.26 | 262.83 | 265.26 | +3.310% | 110,449 | +31.969% | |
| 2025-05-09 | 258.09 | 258.27 | 256.20 | 256.76 | -0.175% | 117,937 | +36.337% | |
| 2025-05-08 | 257.14 | 259.15 | 255.66 | 257.21 | +0.835% | 131,326 | +36.099% | |
| 2025-05-07 | 254.79 | 255.99 | 253.01 | 255.08 | +0.421% | 65,638 | +37.235% | |
| 2025-05-06 | 253.50 | 255.59 | 253.09 | 254.01 | -0.913% | 115,816 | +37.813% | |
| 2025-05-05 | 255.27 | 257.60 | 255.27 | 256.35 | -0.478% | 120,706 | +36.555% | |
| 2025-05-02 | 256.44 | 258.25 | 255.65 | 257.58 | +1.545% | 117,227 | +35.903% | |
| 2025-05-01 | 254.89 | 256.11 | 253.52 | 253.66 | +0.603% | 85,614 | +38.004% | |
| 2025-04-30 | 248.64 | 252.36 | 246.60 | 252.14 | +0.119% | 65,140 | +38.836% | |
| 2025-04-29 | 249.68 | 252.30 | 249.46 | 251.84 | +0.591% | 85,057 | +39.001% | |
| 2025-04-28 | 250.71 | 251.24 | 247.73 | 250.36 | +0.120% | 165,863 | +39.823% | |
| 2025-04-25 | 248.44 | 250.22 | 247.57 | 250.06 | +0.794% | 91,947 | +39.990% | |
| 2025-04-24 | 243.55 | 248.54 | 243.46 | 248.09 | +1.969% | 115,605 | +41.102% | |
| 2025-04-23 | 245.76 | 247.83 | 242.51 | 243.30 | +1.706% | 257,151 | +43.880% | |
| 2025-04-22 | 235.95 | 240.22 | 235.84 | 239.22 | +2.511% | 403,740 | +46.334% | |
| 2025-04-21 | 236.75 | 236.88 | 230.84 | 233.36 | -2.278% | 189,253 | +50.009% | |
| 2025-04-17 | 239.27 | 240.98 | 238.21 | 238.80 | -0.021% | 356,472 | +46.591% | |
| 2025-04-16 | 241.29 | 242.58 | 236.10 | 238.85 | -2.014% | 138,005 | +46.561% | |
| 2025-04-15 | 244.45 | 246.00 | 243.44 | 243.76 | 0.000% | 105,946 | +43.608% |