VTHR
Vanguard Russell 3000 ETF
stockNASDAQETF
At CloseOct 2, 2026 3:34:56 PM EDT
338.66USD+0.849%(+2.85)119,362
Pre-marketOct 2, 2026 8:44:30 AM EDT
338.50USD+0.801%(+2.69)
VTHR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 338.18 | 339.97 | 337.96 | 338.57 | +0.822% | 119,362 | 0.000% | |
| 2026-10-01 | 336.67 | 336.67 | 333.97 | 335.81 | +0.092% | 85,795 | +0.822% | |
| 2026-09-30 | 336.69 | 338.14 | 334.97 | 335.50 | -0.092% | 38,031 | +0.915% | |
| 2026-09-29 | 336.84 | 336.84 | 334.97 | 335.81 | -0.183% | 50,510 | +0.822% | |
| 2026-09-28 | 337.88 | 337.98 | 335.73 | 336.43 | -0.827% | 21,111 | +0.637% | |
| 2026-09-25 | 338.69 | 339.54 | 337.16 | 339.23 | +0.486% | 40,642 | -0.195% | |
| 2026-09-24 | 336.01 | 338.04 | 335.84 | 337.59 | -0.068% | 94,734 | +0.290% | |
| 2026-09-23 | 339.66 | 341.44 | 337.43 | 337.82 | -1.073% | 15,986 | +0.222% | Div $0.879 |
| 2026-09-22 | 340.95 | 342.27 | 340.95 | 341.48 | +0.060% | 47,738 | -0.853% | |
| 2026-09-21 | 338.73 | 341.74 | 338.40 | 341.28 | +1.502% | 12,683 | -0.794% | |
| 2026-09-18 | 336.25 | 336.31 | 334.91 | 336.23 | -0.051% | 14,037 | +0.696% | |
| 2026-09-17 | 336.88 | 336.88 | 335.37 | 336.40 | +1.158% | 55,145 | +0.645% | |
| 2026-09-16 | 334.98 | 335.90 | 330.91 | 332.55 | -0.409% | 48,969 | +1.810% | |
| 2026-09-15 | 335.68 | 335.68 | 333.64 | 333.92 | -0.511% | 16,545 | +1.394% | |
| 2026-09-14 | 335.57 | 336.72 | 334.52 | 335.63 | -0.446% | 38,443 | +0.876% | |
| 2026-09-11 | 337.14 | 337.92 | 336.77 | 337.14 | +0.874% | 21,557 | +0.426% | |
| 2026-09-10 | 334.54 | 335.35 | 334.03 | 334.21 | -0.637% | 10,542 | +1.303% | |
| 2026-09-09 | 337.77 | 337.77 | 336.02 | 336.36 | -0.571% | 7,424 | +0.658% | |
| 2026-09-08 | 340.46 | 340.46 | 337.87 | 338.29 | -0.544% | 16,387 | +0.083% | |
| 2026-09-04 | 341.54 | 341.54 | 339.71 | 340.14 | -0.343% | 7,797 | -0.462% | |
| 2026-09-03 | 339.45 | 341.65 | 338.92 | 341.31 | +1.093% | 27,698 | -0.803% | |
| 2026-09-02 | 336.16 | 338.04 | 336.16 | 337.62 | +0.527% | 12,017 | +0.281% | |
| 2026-09-01 | 336.36 | 337.47 | 335.18 | 335.85 | -0.815% | 12,159 | +0.810% | |
| 2026-08-31 | 339.18 | 339.18 | 337.62 | 338.61 | -0.315% | 20,201 | -0.012% | |
| 2026-08-28 | 341.32 | 342.26 | 339.39 | 339.68 | -0.378% | 7,325 | -0.327% | |
| 2026-08-27 | 339.12 | 341.58 | 339.12 | 340.97 | +0.619% | 26,704 | -0.704% | |
| 2026-08-26 | 338.40 | 339.48 | 337.96 | 338.87 | -0.003% | 15,142 | -0.089% | |
| 2026-08-25 | 338.43 | 339.19 | 337.75 | 338.88 | +0.329% | 11,767 | -0.091% | |
| 2026-08-24 | 338.97 | 338.97 | 337.40 | 337.77 | -0.336% | 23,164 | +0.237% | |
| 2026-08-21 | 339.14 | 339.69 | 338.10 | 338.91 | +0.491% | 11,839 | -0.100% | |
| 2026-08-20 | 339.01 | 339.64 | 337.25 | 337.25 | -0.872% | 28,430 | +0.391% | |
| 2026-08-19 | 340.23 | 341.63 | 340.00 | 340.22 | +0.277% | 12,211 | -0.485% | |
| 2026-08-18 | 339.73 | 340.62 | 339.13 | 339.28 | -0.800% | 11,161 | -0.209% | |
| 2026-08-17 | 343.37 | 344.25 | 341.93 | 342.02 | -0.416% | 16,928 | -1.008% | |
| 2026-08-14 | 344.53 | 344.53 | 343.23 | 343.45 | -0.196% | 21,490 | -1.420% | |
| 2026-08-13 | 343.54 | 344.56 | 342.83 | 344.12 | +0.676% | 20,923 | -1.613% | |
| 2026-08-12 | 343.42 | 343.42 | 341.44 | 341.81 | +0.311% | 17,344 | -0.948% | |
| 2026-08-11 | 342.23 | 342.57 | 340.52 | 340.75 | -0.269% | 15,083 | -0.640% | |
| 2026-08-10 | 341.76 | 342.53 | 341.30 | 341.67 | -0.095% | 57,289 | -0.907% | |
| 2026-08-07 | 341.09 | 342.09 | 340.92 | 341.99 | +0.803% | 20,796 | -1.001% | |
| 2026-08-06 | 339.86 | 340.95 | 338.92 | 339.27 | -0.218% | 10,342 | -0.206% | |
| 2026-08-05 | 341.98 | 342.97 | 339.94 | 340.01 | -0.291% | 36,633 | -0.424% | |
| 2026-08-04 | 335.55 | 341.79 | 335.55 | 341.00 | +1.874% | 40,335 | -0.714% | |
| 2026-08-03 | 331.34 | 335.05 | 331.21 | 334.73 | +1.550% | 16,144 | +1.147% | |
| 2026-07-31 | 328.99 | 330.61 | 325.85 | 329.62 | +0.586% | 17,594 | +2.715% | |
| 2026-07-30 | 325.83 | 328.22 | 325.01 | 327.70 | +1.577% | 29,086 | +3.317% | |
| 2026-07-29 | 326.81 | 328.12 | 322.53 | 322.61 | -1.526% | 10,573 | +4.947% | |
| 2026-07-28 | 326.51 | 328.43 | 325.54 | 327.61 | +0.217% | 17,387 | +3.345% | |
| 2026-07-27 | 329.72 | 329.72 | 325.58 | 326.90 | +0.163% | 26,134 | +3.570% | |
| 2026-07-24 | 326.41 | 328.67 | 325.94 | 326.37 | -0.022% | 15,535 | +3.739% | |
| 2026-07-23 | 326.61 | 327.80 | 325.32 | 326.44 | -1.133% | 36,145 | +3.716% | |
| 2026-07-22 | 329.72 | 331.31 | 329.72 | 330.18 | -0.160% | 48,695 | +2.541% | |
| 2026-07-21 | 329.79 | 330.94 | 328.99 | 330.71 | +0.879% | 31,265 | +2.377% | |
| 2026-07-20 | 329.87 | 330.68 | 327.75 | 327.83 | -0.243% | 49,678 | +3.276% | |
| 2026-07-17 | 328.71 | 330.21 | 326.86 | 328.63 | -0.913% | 10,173 | +3.025% | |
| 2026-07-16 | 332.51 | 333.42 | 330.59 | 331.66 | -0.552% | 40,388 | +2.084% | |
| 2026-07-15 | 333.13 | 333.98 | 331.44 | 333.50 | +0.343% | 31,796 | +1.520% | |
| 2026-07-14 | 332.39 | 332.78 | 331.00 | 332.36 | +0.391% | 16,611 | +1.868% | |
| 2026-07-13 | 332.63 | 333.07 | 330.58 | 331.07 | -0.732% | 18,821 | +2.267% | |
| 2026-07-10 | 332.64 | 333.87 | 330.97 | 333.51 | +0.309% | 11,641 | +1.518% | |
| 2026-07-09 | 330.77 | 332.68 | 330.08 | 332.48 | +0.817% | 38,299 | +1.832% | |
| 2026-07-08 | 329.12 | 329.80 | 327.21 | 329.79 | -0.340% | 11,285 | +2.664% | |
| 2026-07-07 | 332.48 | 333.25 | 330.17 | 330.91 | -0.523% | 53,091 | +2.315% | |
| 2026-07-06 | 331.97 | 333.04 | 331.81 | 332.65 | +0.724% | 27,571 | +1.780% | |
| 2026-07-02 | 331.84 | 332.82 | 328.08 | 330.26 | -0.061% | 60,411 | +2.516% | |
| 2026-07-01 | 330.45 | 332.23 | 329.74 | 330.46 | -0.291% | 36,521 | +2.454% | |
| 2026-06-30 | 328.35 | 331.70 | 328.35 | 331.43 | +0.845% | 32,929 | +2.156% | |
| 2026-06-29 | 327.35 | 328.74 | 324.81 | 328.65 | +1.304% | 16,987 | +3.018% | |
| 2026-06-26 | 322.38 | 326.15 | 322.08 | 324.42 | +0.018% | 14,070 | +4.362% | |
| 2026-06-25 | 327.60 | 327.60 | 324.05 | 324.36 | -0.073% | 13,249 | +4.380% | |
| 2026-06-24 | 325.25 | 327.59 | 323.83 | 324.60 | -0.015% | 13,249 | +4.304% | |
| 2026-06-23 | 324.96 | 326.89 | 323.86 | 324.65 | -1.343% | 29,318 | +4.288% | |
| 2026-06-22 | 330.07 | 331.37 | 328.49 | 329.07 | -0.362% | 14,371 | +2.887% | |
| 2026-06-18 | 330.30 | 330.31 | 328.50 | 330.27 | +0.965% | 21,901 | +2.515% | |
| 2026-06-17 | 332.11 | 332.28 | 326.50 | 327.11 | -1.230% | 39,253 | +3.504% | |
| 2026-06-16 | 333.12 | 333.70 | 330.99 | 331.18 | -0.612% | 62,326 | +2.231% | |
| 2026-06-15 | 332.71 | 334.07 | 332.22 | 333.22 | +1.663% | 77,693 | +1.606% | |
| 2026-06-12 | 326.84 | 328.76 | 324.80 | 327.77 | +0.608% | 79,742 | +3.295% | |
| 2026-06-11 | 321.73 | 326.98 | 320.32 | 325.79 | +1.625% | 95,241 | +3.923% | |
| 2026-06-10 | 323.02 | 325.67 | 320.13 | 320.58 | -1.381% | 15,275 | +5.612% | |
| 2026-06-09 | 327.51 | 329.30 | 318.89 | 325.07 | -0.272% | 28,275 | +4.153% | |
| 2026-06-08 | 326.80 | 328.64 | 325.85 | 325.96 | +0.229% | 29,904 | +3.869% | |
| 2026-06-05 | 331.25 | 332.17 | 324.43 | 325.21 | -2.575% | 18,181 | +4.107% | |
| 2026-06-04 | 331.13 | 334.21 | 331.13 | 333.81 | +0.485% | 12,833 | +1.426% | |
| 2026-06-03 | 334.62 | 334.62 | 331.99 | 332.20 | -0.696% | 20,704 | +1.918% | |
| 2026-06-02 | 332.88 | 334.76 | 332.88 | 334.53 | +0.228% | 47,564 | +1.208% | |
| 2026-06-01 | 331.92 | 334.60 | 331.92 | 333.77 | +0.198% | 19,022 | +1.438% | |
| 2026-05-29 | 333.04 | 333.65 | 332.44 | 333.11 | +0.259% | 17,595 | +1.639% | |
| 2026-05-28 | 329.72 | 332.59 | 329.72 | 332.25 | +0.569% | 11,172 | +1.902% | |
| 2026-05-27 | 330.57 | 330.75 | 329.56 | 330.37 | -0.021% | 30,952 | +2.482% | |
| 2026-05-26 | 329.30 | 331.12 | 329.30 | 330.44 | +0.729% | 35,286 | +2.460% | |
| 2026-05-22 | 328.52 | 329.40 | 327.54 | 328.05 | +0.400% | 177,687 | +3.207% | |
| 2026-05-21 | 324.64 | 327.34 | 324.13 | 326.74 | +0.254% | 40,432 | +3.620% | |
| 2026-05-20 | 322.89 | 325.94 | 322.49 | 325.91 | +1.207% | 101,969 | +3.883% | |
| 2026-05-19 | 322.56 | 323.80 | 321.18 | 322.03 | -0.679% | 10,787 | +5.137% | |
| 2026-05-18 | 325.01 | 325.58 | 322.31 | 324.23 | -0.090% | 26,137 | +4.424% | |
| 2026-05-15 | 326.49 | 326.49 | 324.40 | 324.52 | -1.266% | 32,179 | +4.329% | |
| 2026-05-14 | 326.78 | 329.41 | 326.78 | 328.68 | +0.731% | 47,987 | +3.009% | |
| 2026-05-13 | 324.48 | 326.91 | 323.87 | 326.30 | +0.496% | 26,813 | +3.762% | |
| 2026-05-12 | 323.82 | 325.16 | 322.01 | 324.69 | -0.158% | 15,142 | +4.276% | |
| 2026-05-11 | 324.49 | 326.00 | 324.49 | 325.20 | +0.138% | 11,264 | +4.111% | |
| 2026-05-08 | 323.74 | 324.92 | 323.72 | 324.75 | +0.779% | 18,554 | +4.255% | |
| 2026-05-07 | 324.94 | 324.94 | 321.88 | 322.24 | -0.491% | 12,497 | +5.068% | |
| 2026-05-06 | 321.72 | 324.10 | 321.49 | 323.83 | +1.395% | 26,908 | +4.552% | |
| 2026-05-05 | 319.01 | 319.90 | 318.55 | 319.37 | +0.828% | 12,654 | +6.011% | |
| 2026-05-04 | 318.18 | 318.73 | 315.52 | 316.75 | -0.387% | 51,719 | +6.889% | |
| 2026-05-01 | 318.32 | 319.52 | 317.89 | 317.98 | +0.242% | 28,158 | +6.475% | |
| 2026-04-30 | 315.42 | 317.47 | 313.29 | 317.21 | +1.177% | 33,189 | +6.733% | |
| 2026-04-29 | 314.37 | 314.37 | 312.36 | 313.52 | -0.156% | 30,691 | +7.990% | |
| 2026-04-28 | 314.09 | 314.92 | 313.22 | 314.01 | -0.560% | 58,295 | +7.822% | |
| 2026-04-27 | 314.88 | 315.91 | 314.66 | 315.78 | +0.110% | 14,345 | +7.218% | |
| 2026-04-24 | 314.48 | 315.54 | 313.18 | 315.43 | +0.698% | 31,659 | +7.336% | |
| 2026-04-23 | 312.94 | 314.78 | 310.65 | 313.24 | -0.403% | 9,973 | +8.086% | |
| 2026-04-22 | 314.34 | 314.56 | 313.47 | 314.51 | +0.958% | 22,025 | +7.650% | |
| 2026-04-21 | 314.03 | 314.96 | 311.03 | 311.53 | -0.649% | 21,883 | +8.681% | |
| 2026-04-20 | 313.02 | 313.85 | 312.61 | 313.56 | -0.118% | 42,001 | +7.976% | |
| 2026-04-17 | 311.56 | 314.88 | 311.56 | 313.93 | +1.281% | 46,106 | +7.849% | |
| 2026-04-16 | 310.12 | 310.26 | 308.66 | 309.96 | +0.234% | 71,037 | +9.230% | |
| 2026-04-15 | 307.66 | 309.30 | 307.01 | 309.24 | +0.771% | 21,435 | +9.486% | |
| 2026-04-14 | 304.61 | 306.94 | 304.40 | 306.87 | +1.254% | 13,364 | +10.330% | |
| 2026-04-13 | 298.90 | 303.44 | 298.90 | 303.07 | +0.999% | 24,415 | +11.713% | |
| 2026-04-10 | 301.20 | 301.23 | 299.79 | 300.07 | -0.259% | 53,905 | +12.830% | |
| 2026-04-09 | 298.52 | 301.09 | 297.94 | 300.85 | +0.674% | 44,134 | +12.538% | |
| 2026-04-08 | 299.94 | 299.94 | 297.14 | 298.84 | +2.548% | 22,592 | +13.296% | |
| 2026-04-07 | 290.38 | 291.77 | 288.41 | 291.41 | -0.041% | 99,724 | +16.183% | |
| 2026-04-06 | 290.32 | 291.56 | 290.19 | 291.53 | +0.465% | 25,971 | +16.136% | |
| 2026-04-02 | 285.57 | 290.56 | 285.57 | 290.18 | +0.145% | 18,513 | +16.675% | |
| 2026-04-01 | 289.85 | 291.37 | 289.19 | 289.76 | +0.760% | 79,751 | +16.845% | |
| 2026-03-31 | 282.22 | 288.24 | 282.22 | 287.57 | +2.963% | 65,629 | +17.733% | |
| 2026-03-30 | 282.27 | 283.10 | 278.44 | 279.30 | -0.438% | 23,389 | +21.221% | |
| 2026-03-27 | 284.27 | 284.27 | 280.11 | 280.53 | -1.775% | 47,313 | +20.689% | |
| 2026-03-26 | 288.80 | 289.76 | 285.37 | 285.60 | -1.670% | 29,490 | +18.547% | |
| 2026-03-25 | 291.54 | 292.41 | 289.38 | 290.45 | +0.728% | 37,159 | +16.567% | |
| 2026-03-24 | 287.31 | 290.26 | 287.31 | 288.35 | -0.648% | 47,043 | +17.416% | |
| 2026-03-23 | 290.82 | 293.60 | 289.93 | 290.23 | +1.191% | 20,830 | +16.656% | |
| 2026-03-20 | 290.86 | 290.86 | 285.59 | 286.81 | -1.591% | 34,222 | +18.045% | |
| 2026-03-19 | 289.69 | 292.80 | 289.41 | 291.45 | -0.229% | 24,645 | +16.167% | |
| 2026-03-18 | 295.13 | 295.75 | 292.12 | 292.12 | -1.341% | 22,989 | +15.901% | |
| 2026-03-17 | 296.12 | 297.88 | 295.86 | 296.09 | +0.173% | 24,816 | +14.347% | |
| 2026-03-16 | 294.67 | 296.51 | 294.67 | 295.58 | +1.146% | 74,394 | +14.544% | |
| 2026-03-13 | 295.21 | 296.61 | 292.04 | 292.23 | -0.541% | 20,693 | +15.857% | |
| 2026-03-12 | 295.91 | 296.42 | 293.82 | 293.82 | -1.627% | 13,682 | +15.230% | |
| 2026-03-11 | 299.03 | 299.40 | 297.38 | 298.68 | -0.070% | 26,904 | +13.355% | |
| 2026-03-10 | 299.66 | 301.85 | 298.54 | 298.89 | -0.266% | 15,957 | +13.276% | |
| 2026-03-09 | 293.80 | 300.13 | 292.78 | 299.69 | +0.841% | 27,417 | +12.974% | |
| 2026-03-06 | 297.35 | 298.45 | 296.00 | 297.19 | -1.340% | 82,589 | +13.925% | |
| 2026-03-05 | 301.44 | 302.96 | 298.89 | 301.22 | -0.648% | 22,964 | +12.398% | |
| 2026-03-04 | 302.11 | 303.90 | 300.83 | 303.19 | +0.734% | 18,058 | +11.669% | |
| 2026-03-03 | 299.21 | 302.01 | 295.86 | 300.98 | -1.052% | 38,785 | +12.489% | |
| 2026-03-02 | 299.84 | 304.84 | 299.48 | 304.18 | +0.191% | 51,762 | +11.305% | |
| 2026-02-27 | 302.14 | 303.76 | 301.89 | 303.60 | -0.505% | 44,029 | +11.518% | |
| 2026-02-26 | 306.48 | 306.48 | 302.94 | 305.14 | -0.384% | 16,500 | +10.956% | |
| 2026-02-25 | 305.23 | 306.49 | 304.93 | 306.32 | +0.782% | 78,270 | +10.529% | |
| 2026-02-24 | 301.06 | 304.16 | 300.35 | 303.94 | +0.918% | 34,396 | +11.394% | |
| 2026-02-23 | 303.64 | 305.33 | 300.77 | 301.17 | -1.219% | 54,350 | +12.416% | |
| 2026-02-20 | 301.95 | 305.01 | 301.95 | 304.89 | +0.664% | 24,685 | +11.047% | |
| 2026-02-19 | 302.66 | 303.35 | 301.84 | 302.88 | -0.299% | 13,551 | +11.784% | |
| 2026-02-18 | 302.99 | 304.86 | 302.77 | 303.79 | +0.640% | 27,871 | +11.450% | |
| 2026-02-17 | 300.86 | 302.92 | 298.94 | 301.85 | +0.086% | 21,337 | +12.163% | |
| 2026-02-13 | 301.17 | 303.50 | 300.00 | 301.60 | +0.153% | 17,253 | +12.259% | |
| 2026-02-12 | 307.20 | 307.60 | 300.86 | 301.14 | -1.580% | 27,339 | +12.431% | |
| 2026-02-11 | 308.44 | 308.75 | 304.94 | 305.97 | -0.080% | 32,954 | +10.655% | |
| 2026-02-10 | 307.36 | 308.07 | 306.21 | 306.21 | -0.252% | 19,775 | +10.566% | |
| 2026-02-09 | 305.56 | 307.74 | 305.02 | 306.99 | +0.475% | 30,182 | +10.287% | |
| 2026-02-06 | 301.70 | 306.15 | 301.70 | 305.54 | +2.215% | 49,365 | +10.810% | |
| 2026-02-05 | 300.24 | 302.04 | 298.65 | 298.92 | -1.347% | 24,117 | +13.264% | |
| 2026-02-04 | 304.80 | 305.26 | 301.09 | 303.00 | -0.463% | 19,264 | +11.739% | |
| 2026-02-03 | 307.52 | 307.62 | 301.91 | 304.41 | -0.795% | 23,638 | +11.222% | |
| 2026-02-02 | 304.05 | 307.49 | 304.05 | 306.85 | +0.585% | 18,541 | +10.337% | |
| 2026-01-30 | 304.96 | 306.14 | 303.24 | 305.06 | -0.546% | 10,454 | +10.983% | |
| 2026-01-29 | 307.35 | 307.84 | 302.75 | 306.74 | -0.147% | 48,538 | +10.377% | |
| 2026-01-28 | 307.96 | 308.45 | 306.75 | 307.19 | -0.111% | 71,803 | +10.215% | |
| 2026-01-27 | 307.45 | 307.90 | 306.77 | 307.53 | +0.333% | 41,366 | +10.093% | |
| 2026-01-26 | 305.80 | 307.01 | 305.64 | 306.51 | +0.446% | 34,220 | +10.460% | |
| 2026-01-23 | 305.51 | 305.95 | 304.53 | 305.15 | -0.111% | 63,720 | +10.952% | |
| 2026-01-22 | 306.29 | 306.38 | 304.92 | 305.49 | +0.533% | 28,666 | +10.829% | |
| 2026-01-21 | 301.34 | 305.01 | 300.67 | 303.87 | +1.223% | 67,854 | +11.419% | |
| 2026-01-20 | 301.71 | 303.35 | 299.97 | 300.20 | -1.982% | 35,761 | +12.781% | |
| 2026-01-16 | 306.96 | 307.16 | 305.59 | 306.27 | -0.042% | 116,527 | +10.546% | |
| 2026-01-15 | 307.55 | 307.81 | 306.23 | 306.40 | +0.295% | 18,295 | +10.499% | |
| 2026-01-14 | 305.54 | 306.08 | 303.74 | 305.50 | -0.430% | 48,735 | +10.825% | |
| 2026-01-13 | 307.79 | 307.79 | 305.89 | 306.82 | -0.163% | 125,314 | +10.348% | |
| 2026-01-12 | 305.37 | 307.67 | 305.37 | 307.32 | +0.179% | 108,242 | +10.169% | |
| 2026-01-09 | 305.64 | 307.17 | 305.54 | 306.77 | +0.650% | 43,166 | +10.366% | |
| 2026-01-08 | 303.94 | 305.19 | 303.79 | 304.79 | +0.055% | 23,716 | +11.083% | |
| 2026-01-07 | 305.99 | 306.42 | 304.47 | 304.62 | -0.362% | 15,641 | +11.144% | |
| 2026-01-06 | 303.99 | 305.87 | 303.97 | 305.73 | +0.720% | 54,453 | +10.742% | |
| 2026-01-05 | 302.68 | 304.29 | 302.68 | 303.54 | +0.790% | 29,868 | +11.539% | |
| 2026-01-02 | 302.29 | 302.55 | 300.04 | 301.16 | +0.278% | 60,930 | +12.420% | |
| 2025-12-31 | 302.34 | 302.38 | 300.33 | 300.33 | -0.820% | 107,086 | +12.733% | |
| 2025-12-30 | 303.31 | 303.59 | 302.66 | 302.81 | -0.126% | 25,910 | +11.808% | |
| 2025-12-29 | 303.58 | 303.74 | 302.55 | 303.19 | -0.416% | 111,274 | +11.668% | |
| 2025-12-26 | 304.50 | 305.26 | 304.02 | 304.46 | -0.049% | 76,241 | +11.203% | |
| 2025-12-24 | 303.77 | 304.91 | 303.56 | 304.61 | +0.323% | 206,317 | +11.149% | |
| 2025-12-23 | 302.05 | 303.66 | 302.05 | 303.63 | +0.358% | 43,298 | +11.507% | |
| 2025-12-22 | 301.97 | 302.85 | 301.67 | 302.55 | +0.364% | 33,737 | +11.907% | Div $0.893 |
| 2025-12-19 | 299.94 | 301.66 | 299.94 | 301.45 | +0.917% | 43,380 | +12.314% | |
| 2025-12-18 | 299.09 | 300.58 | 298.19 | 298.71 | +0.778% | 122,638 | +13.344% | |
| 2025-12-17 | 300.46 | 300.46 | 296.33 | 296.41 | -1.070% | 31,545 | +14.225% | |
| 2025-12-16 | 300.54 | 300.54 | 298.04 | 299.61 | -0.415% | 14,520 | +13.004% | |
| 2025-12-15 | 303.14 | 303.14 | 300.00 | 300.86 | -0.111% | 26,698 | +12.534% | |
| 2025-12-12 | 303.89 | 304.31 | 300.47 | 301.19 | -1.065% | 143,952 | +12.409% | |
| 2025-12-11 | 302.82 | 304.64 | 301.76 | 304.44 | +0.239% | 129,089 | +11.212% | |
| 2025-12-10 | 300.94 | 304.25 | 300.88 | 303.71 | +0.818% | 28,636 | +11.478% | |
| 2025-12-09 | 300.94 | 302.45 | 300.92 | 301.25 | -0.014% | 61,403 | +12.390% | |
| 2025-12-08 | 302.78 | 302.78 | 300.88 | 301.29 | -0.381% | 13,987 | +12.374% | |
| 2025-12-05 | 302.54 | 303.74 | 302.20 | 302.44 | +0.221% | 36,578 | +11.946% | |
| 2025-12-04 | 302.32 | 302.32 | 300.78 | 301.77 | +0.082% | 22,203 | +12.193% | |
| 2025-12-03 | 299.80 | 302.02 | 299.58 | 301.52 | +0.426% | 35,041 | +12.286% | |
| 2025-12-02 | 300.43 | 301.33 | 299.44 | 300.25 | +0.189% | 10,195 | +12.764% | |
| 2025-12-01 | 298.85 | 301.00 | 298.85 | 299.68 | -0.517% | 27,348 | +12.977% | |
| 2025-11-28 | 300.17 | 301.27 | 300.17 | 301.24 | +0.564% | 58,051 | +12.393% | |
| 2025-11-26 | 298.89 | 300.59 | 298.54 | 299.55 | +0.628% | 15,156 | +13.026% | |
| 2025-11-25 | 294.71 | 298.11 | 292.96 | 297.68 | +1.052% | 69,593 | +13.736% | |
| 2025-11-24 | 291.20 | 295.01 | 291.20 | 294.58 | +1.511% | 36,685 | +14.933% | |
| 2025-11-21 | 287.92 | 292.61 | 286.64 | 290.19 | +1.103% | 92,366 | +16.670% | |
| 2025-11-20 | 296.52 | 297.27 | 286.92 | 287.03 | -1.608% | 53,618 | +17.957% | |
| 2025-11-19 | 290.59 | 293.59 | 290.23 | 291.72 | +0.332% | 30,228 | +16.060% | |
| 2025-11-18 | 290.64 | 292.40 | 288.65 | 290.75 | -0.596% | 23,975 | +16.445% | |
| 2025-11-17 | 294.92 | 296.49 | 291.22 | 292.50 | -1.031% | 23,935 | +15.752% | |
| 2025-11-14 | 292.10 | 297.33 | 292.10 | 295.55 | -0.058% | 19,121 | +14.558% | |
| 2025-11-13 | 299.83 | 299.83 | 295.31 | 295.72 | -1.734% | 101,896 | +14.491% | |
| 2025-11-12 | 302.06 | 302.09 | 300.50 | 300.93 | +0.057% | 13,728 | +12.506% | |
| 2025-11-11 | 299.30 | 301.21 | 299.21 | 300.76 | +0.173% | 14,365 | +12.570% | |
| 2025-11-10 | 299.30 | 300.69 | 297.90 | 300.24 | +1.506% | 22,852 | +12.765% | |
| 2025-11-07 | 293.81 | 295.86 | 291.40 | 295.79 | +0.172% | 22,562 | +14.463% | |
| 2025-11-06 | 298.46 | 298.46 | 294.71 | 295.28 | -1.118% | 43,810 | +14.661% | |
| 2025-11-05 | 297.04 | 299.95 | 297.04 | 298.62 | +0.461% | 16,009 | +13.378% | |
| 2025-11-04 | 297.45 | 299.40 | 297.21 | 297.25 | -1.252% | 17,882 | +13.901% | |
| 2025-11-03 | 301.97 | 301.97 | 299.47 | 301.02 | +0.054% | 17,746 | +12.474% | |
| 2025-10-31 | 302.06 | 302.06 | 300.20 | 300.86 | +0.410% | 10,181 | +12.535% | |
| 2025-10-30 | 301.45 | 302.27 | 299.59 | 299.63 | -0.968% | 12,453 | +12.996% | |
| 2025-10-29 | 303.86 | 303.86 | 301.62 | 302.56 | -0.184% | 12,294 | +11.902% | |
| 2025-10-28 | 303.32 | 303.71 | 302.44 | 303.12 | +0.137% | 14,122 | +11.697% | |
| 2025-10-27 | 301.33 | 302.71 | 301.33 | 302.70 | +1.152% | 19,794 | +11.850% | |
| 2025-10-24 | 298.96 | 299.87 | 298.96 | 299.25 | +0.782% | 11,939 | +13.139% | |
| 2025-10-23 | 294.83 | 297.32 | 294.83 | 296.93 | +0.724% | 8,814 | +14.023% | |
| 2025-10-22 | 296.53 | 296.53 | 292.93 | 294.80 | -0.644% | 63,641 | +14.848% | |
| 2025-10-21 | 296.81 | 297.37 | 296.28 | 296.71 | +0.013% | 18,345 | +14.108% | |
| 2025-10-20 | 294.90 | 296.98 | 294.90 | 296.67 | +1.142% | 11,344 | +14.123% | |
| 2025-10-17 | 290.96 | 293.88 | 290.96 | 293.32 | +0.421% | 13,890 | +15.427% | |
| 2025-10-16 | 295.41 | 295.41 | 290.92 | 292.09 | -0.689% | 16,495 | +15.913% | |
| 2025-10-15 | 295.78 | 296.42 | 292.26 | 294.12 | +0.376% | 23,194 | +15.115% | |
| 2025-10-14 | 290.05 | 294.44 | 289.14 | 293.01 | -0.025% | 35,922 | +15.547% | |
| 2025-10-13 | 291.45 | 293.43 | 291.45 | 293.09 | +1.616% | 9,006 | +15.519% | |
| 2025-10-10 | 296.72 | 297.28 | 288.36 | 288.43 | -2.640% | 18,779 | +17.386% | |
| 2025-10-09 | 297.38 | 297.58 | 295.64 | 296.25 | -0.380% | 15,967 | +14.287% | |
| 2025-10-08 | 296.70 | 297.43 | 296.17 | 297.38 | +0.670% | 14,617 | +13.852% | |
| 2025-10-07 | 297.32 | 297.46 | 294.91 | 295.40 | -0.516% | 62,379 | +14.615% | |
| 2025-10-06 | 297.10 | 297.39 | 295.88 | 296.93 | +0.410% | 16,150 | +14.024% | |
| 2025-10-03 | 295.64 | 297.44 | 295.43 | 295.72 | +0.040% | 12,294 | +14.491% | |
| 2025-10-02 | 296.25 | 296.25 | 294.82 | 295.60 | +0.051% | 76,622 | +14.537% | |
| 2025-10-01 | 292.85 | 295.70 | 292.85 | 295.45 | +0.384% | 76,324 | +14.595% | |
| 2025-09-30 | 292.72 | 294.32 | 292.33 | 294.32 | +0.385% | 10,959 | +15.035% | |
| 2025-09-29 | 293.80 | 293.90 | 292.54 | 293.19 | +0.207% | 12,008 | +15.477% | |
| 2025-09-26 | 291.93 | 292.62 | 290.80 | 292.58 | +0.639% | 25,690 | +15.717% | |
| 2025-09-25 | 290.23 | 291.23 | 289.48 | 290.73 | -0.539% | 14,994 | +16.456% | |
| 2025-09-24 | 294.02 | 294.02 | 292.00 | 292.30 | -0.629% | 14,601 | +15.828% | |
| 2025-09-23 | 296.12 | 296.15 | 293.96 | 294.16 | -0.573% | 6,574 | +15.099% | |
| 2025-09-22 | 293.87 | 295.99 | 293.87 | 295.85 | +0.409% | 25,700 | +14.440% | |
| 2025-09-19 | 294.41 | 294.87 | 293.13 | 294.64 | +0.382% | 10,073 | +14.908% | |
| 2025-09-18 | 293.33 | 294.11 | 292.77 | 293.52 | +0.720% | 10,558 | +15.347% | |
| 2025-09-17 | 292.08 | 292.18 | 290.00 | 291.43 | -0.157% | 10,741 | +16.177% | |
| 2025-09-16 | 292.79 | 292.79 | 291.54 | 291.89 | -0.080% | 9,300 | +15.994% | |
| 2025-09-15 | 291.89 | 292.47 | 291.69 | 292.12 | +0.419% | 33,316 | +15.901% | |
| 2025-09-12 | 291.30 | 291.43 | 290.69 | 290.90 | -0.150% | 17,068 | +16.386% | |
| 2025-09-11 | 289.01 | 291.34 | 289.01 | 291.34 | +0.926% | 16,418 | +16.212% | |
| 2025-09-10 | 289.67 | 289.67 | 287.96 | 288.67 | +0.253% | 12,018 | +17.288% | |
| 2025-09-09 | 287.66 | 287.94 | 286.79 | 287.94 | +0.180% | 8,966 | +17.584% | |
| 2025-09-08 | 287.62 | 287.81 | 286.79 | 287.42 | +0.363% | 8,254 | +17.796% | |
| 2025-09-05 | 288.30 | 288.48 | 285.58 | 286.38 | -0.248% | 23,499 | +18.224% | |
| 2025-09-04 | 285.00 | 287.15 | 284.97 | 287.09 | +0.905% | 9,358 | +17.930% | |
| 2025-09-03 | 284.75 | 284.90 | 283.36 | 284.52 | +0.428% | 11,802 | +18.997% | |
| 2025-09-02 | 281.64 | 283.37 | 281.14 | 283.31 | -0.663% | 17,300 | +19.506% | |
| 2025-08-29 | 286.46 | 286.46 | 284.80 | 285.20 | -0.624% | 15,272 | +18.713% | |
| 2025-08-28 | 286.19 | 287.17 | 285.80 | 286.99 | +0.312% | 82,045 | +17.973% | |
| 2025-08-27 | 285.12 | 286.21 | 285.12 | 286.10 | +0.312% | 8,506 | +18.341% | |
| 2025-08-26 | 283.75 | 285.26 | 283.54 | 285.20 | +0.415% | 10,407 | +18.711% | |
| 2025-08-25 | 284.91 | 285.03 | 283.95 | 284.03 | -0.377% | 12,207 | +19.204% | |
| 2025-08-22 | 281.46 | 285.71 | 281.46 | 285.10 | +1.709% | 7,289 | +18.754% | |
| 2025-08-21 | 280.44 | 281.14 | 280.01 | 280.31 | -0.369% | 10,250 | +20.783% | |
| 2025-08-20 | 281.69 | 281.78 | 279.13 | 281.35 | -0.255% | 49,649 | +20.338% | |
| 2025-08-19 | 283.81 | 284.26 | 281.88 | 282.07 | -0.658% | 13,402 | +20.031% | |
| 2025-08-18 | 284.02 | 284.08 | 283.37 | 283.94 | +0.048% | 21,647 | +19.241% | |
| 2025-08-15 | 284.30 | 284.50 | 283.80 | 283.80 | -0.309% | 8,455 | +19.299% | |
| 2025-08-14 | 283.60 | 284.68 | 283.60 | 284.68 | -0.080% | 15,017 | +18.930% | |
| 2025-08-13 | 285.02 | 285.12 | 283.73 | 284.91 | +0.466% | 16,409 | +18.834% | |
| 2025-08-12 | 281.52 | 283.64 | 281.42 | 283.59 | +1.300% | 46,628 | +19.388% | |
| 2025-08-11 | 281.18 | 281.39 | 279.73 | 279.95 | -0.261% | 17,329 | +20.940% | |
| 2025-08-08 | 279.90 | 280.91 | 279.86 | 280.68 | +0.668% | 6,333 | +20.624% | |
| 2025-08-07 | 281.11 | 281.11 | 277.73 | 278.82 | -0.086% | 15,481 | +21.430% | |
| 2025-08-06 | 277.61 | 279.24 | 277.16 | 279.06 | +0.656% | 11,400 | +21.326% | |
| 2025-08-05 | 278.44 | 279.24 | 276.81 | 277.24 | -0.407% | 20,580 | +22.121% | |
| 2025-08-04 | 275.89 | 278.37 | 275.89 | 278.37 | +1.498% | 36,445 | +21.624% | |
| 2025-08-01 | 275.52 | 275.58 | 273.16 | 274.27 | -1.594% | 16,335 | +23.446% | |
| 2025-07-31 | 282.21 | 282.21 | 278.71 | 278.71 | -0.416% | 10,006 | +21.478% | |
| 2025-07-30 | 280.80 | 281.21 | 278.73 | 279.87 | -0.120% | 33,705 | +20.973% | |
| 2025-07-29 | 281.68 | 281.75 | 280.00 | 280.21 | -0.320% | 12,410 | +20.827% | |
| 2025-07-28 | 281.59 | 281.59 | 280.61 | 281.11 | -0.032% | 14,643 | +20.440% | |
| 2025-07-25 | 280.57 | 281.42 | 280.21 | 281.20 | +0.401% | 9,326 | +20.402% | |
| 2025-07-24 | 280.15 | 280.71 | 279.96 | 280.08 | -0.004% | 11,941 | +20.884% | |
| 2025-07-23 | 278.74 | 280.13 | 278.34 | 280.09 | +0.813% | 41,582 | +20.879% | |
| 2025-07-22 | 277.71 | 278.06 | 276.87 | 277.83 | +0.133% | 16,965 | +21.862% | |
| 2025-07-21 | 277.93 | 278.88 | 277.40 | 277.46 | +0.096% | 15,968 | +22.025% | |
| 2025-07-18 | 278.36 | 278.36 | 276.89 | 277.19 | -0.152% | 58,006 | +22.142% | |
| 2025-07-17 | 276.02 | 277.82 | 275.95 | 277.62 | +0.656% | 24,235 | +21.956% | |
| 2025-07-16 | 275.17 | 275.90 | 273.13 | 275.81 | +0.439% | 19,380 | +22.757% | |
| 2025-07-15 | 277.56 | 277.56 | 274.60 | 274.60 | -0.561% | 59,866 | +23.296% | |
| 2025-07-14 | 275.29 | 276.15 | 275.01 | 276.15 | +0.309% | 13,480 | +22.604% | |
| 2025-07-11 | 275.51 | 275.86 | 274.70 | 275.30 | -0.517% | 53,566 | +22.982% | |
| 2025-07-10 | 276.00 | 277.01 | 275.42 | 276.73 | +0.363% | 106,285 | +22.347% | |
| 2025-07-09 | 275.07 | 275.83 | 274.38 | 275.73 | +0.617% | 76,197 | +22.790% | |
| 2025-07-08 | 274.78 | 274.78 | 273.91 | 274.04 | -0.047% | 11,600 | +23.548% | |
| 2025-07-07 | 275.39 | 275.55 | 273.01 | 274.17 | -0.766% | 16,537 | +23.489% | |
| 2025-07-03 | 274.99 | 276.52 | 274.99 | 276.29 | +0.819% | 22,139 | +22.544% | |
| 2025-07-02 | 272.43 | 274.04 | 272.08 | 274.04 | +0.550% | 78,281 | +23.548% | |
| 2025-07-01 | 271.98 | 273.05 | 271.70 | 272.54 | -0.077% | 17,019 | +24.228% | |
| 2025-06-30 | 272.43 | 273.14 | 271.81 | 272.75 | +0.460% | 31,785 | +24.132% | |
| 2025-06-27 | 270.99 | 271.99 | 269.88 | 271.50 | +0.507% | 13,575 | +24.703% | |
| 2025-06-26 | 268.42 | 270.13 | 268.42 | 270.13 | +0.908% | 7,885 | +25.336% | |
| 2025-06-25 | 268.54 | 268.76 | 267.50 | 267.70 | -0.145% | 63,276 | +26.474% | |
| 2025-06-24 | 267.16 | 268.38 | 266.74 | 268.09 | +1.166% | 14,243 | +26.290% | |
| 2025-06-23 | 262.58 | 265.11 | 261.44 | 265.00 | +1.052% | 17,039 | +27.762% | |
| 2025-06-20 | 264.32 | 264.71 | 261.84 | 262.24 | -0.565% | 10,920 | +29.107% | Div $0.767 |
| 2025-06-18 | 263.44 | 265.50 | 263.44 | 263.73 | +0.019% | 14,435 | +28.378% | |
| 2025-06-17 | 264.51 | 265.50 | 263.60 | 263.68 | -0.935% | 17,177 | +28.402% | |
| 2025-06-16 | 265.42 | 266.69 | 265.11 | 266.17 | +1.006% | 13,218 | +27.201% | |
| 2025-06-13 | 264.00 | 265.51 | 262.89 | 263.52 | -1.215% | 28,157 | +28.480% | |
| 2025-06-12 | 264.91 | 266.76 | 264.83 | 266.76 | +0.376% | 104,243 | +26.919% | |
| 2025-06-11 | 266.57 | 267.26 | 265.03 | 265.76 | -0.281% | 20,602 | +27.397% | |
| 2025-06-10 | 265.31 | 266.66 | 265.31 | 266.51 | +0.422% | 34,884 | +27.038% | |
| 2025-06-09 | 265.31 | 266.00 | 264.63 | 265.39 | +0.219% | 27,075 | +27.575% | |
| 2025-06-06 | 264.72 | 265.43 | 264.35 | 264.81 | +1.134% | 149,512 | +27.854% | |
| 2025-06-05 | 263.78 | 264.42 | 261.20 | 261.84 | -0.630% | 19,153 | +29.304% | |
| 2025-06-04 | 263.47 | 264.12 | 263.29 | 263.50 | +0.133% | 26,809 | +28.490% | |
| 2025-06-03 | 261.69 | 263.69 | 261.28 | 263.15 | +0.631% | 17,000 | +28.660% | |
| 2025-06-02 | 259.83 | 261.50 | 258.59 | 261.50 | +0.453% | 19,897 | +29.472% | |
| 2025-05-30 | 259.39 | 260.86 | 257.37 | 260.32 | -0.042% | 26,610 | +30.059% | |
| 2025-05-29 | 262.19 | 262.19 | 258.91 | 260.43 | +0.343% | 20,189 | +30.004% | |
| 2025-05-28 | 261.05 | 261.05 | 259.42 | 259.54 | -0.563% | 24,821 | +30.450% | |
| 2025-05-27 | 259.16 | 261.01 | 258.24 | 261.01 | +1.965% | 55,560 | +29.715% | |
| 2025-05-23 | 254.12 | 256.68 | 254.12 | 255.98 | -0.501% | 12,485 | +32.264% | |
| 2025-05-22 | 257.09 | 258.92 | 256.76 | 257.27 | -0.136% | 43,221 | +31.601% | |
| 2025-05-21 | 259.82 | 261.31 | 256.96 | 257.62 | -1.570% | 37,536 | +31.422% | |
| 2025-05-20 | 262.47 | 262.50 | 261.22 | 261.73 | -0.339% | 150,147 | +29.358% | |
| 2025-05-19 | 259.69 | 262.89 | 259.69 | 262.62 | +0.076% | 16,524 | +28.920% | |
| 2025-05-16 | 260.88 | 262.68 | 260.62 | 262.42 | +0.610% | 59,826 | +29.018% | |
| 2025-05-15 | 258.83 | 260.99 | 258.72 | 260.83 | +0.396% | 14,076 | +29.805% | |
| 2025-05-14 | 260.32 | 260.66 | 259.25 | 259.80 | +0.050% | 29,842 | +30.319% | |
| 2025-05-13 | 258.43 | 260.50 | 258.10 | 259.67 | +0.761% | 20,198 | +30.385% | |
| 2025-05-12 | 257.46 | 258.15 | 255.57 | 257.71 | +3.282% | 44,107 | +31.376% | |
| 2025-05-09 | 250.79 | 251.00 | 249.15 | 249.52 | -0.172% | 19,481 | +35.689% | |
| 2025-05-08 | 249.45 | 252.08 | 248.69 | 249.95 | +0.914% | 31,660 | +35.455% | |
| 2025-05-07 | 247.42 | 248.68 | 246.00 | 247.69 | +0.338% | 23,759 | +36.694% | |
| 2025-05-06 | 245.99 | 248.26 | 245.99 | 246.85 | -0.684% | 16,100 | +37.156% | |
| 2025-05-05 | 248.03 | 250.30 | 248.03 | 248.55 | -0.568% | 11,794 | +36.218% | |
| 2025-05-02 | 249.32 | 250.84 | 248.61 | 249.97 | +1.441% | 37,155 | +35.444% | |
| 2025-05-01 | 247.61 | 248.69 | 246.31 | 246.42 | +0.600% | 25,026 | +37.396% | |
| 2025-04-30 | 241.21 | 245.33 | 239.90 | 244.95 | +0.045% | 29,629 | +38.220% | |
| 2025-04-29 | 242.93 | 245.27 | 242.82 | 244.84 | +0.637% | 15,215 | +38.282% | |
| 2025-04-28 | 243.43 | 244.29 | 240.71 | 243.29 | +0.082% | 12,908 | +39.163% | |
| 2025-04-25 | 241.45 | 243.27 | 240.35 | 243.09 | +0.667% | 31,849 | +39.278% | |
| 2025-04-24 | 237.07 | 241.77 | 236.60 | 241.48 | +2.119% | 45,837 | +40.206% | |
| 2025-04-23 | 238.81 | 240.89 | 235.96 | 236.47 | +1.638% | 32,875 | +43.177% | |
| 2025-04-22 | 229.05 | 232.91 | 229.05 | 232.66 | +2.570% | 14,479 | +45.521% | |
| 2025-04-21 | 230.49 | 230.49 | 224.40 | 226.83 | -2.372% | 45,839 | +49.262% | |
| 2025-04-17 | 232.09 | 234.12 | 231.22 | 232.34 | +0.333% | 52,933 | +45.722% | |
| 2025-04-16 | 234.27 | 235.57 | 229.43 | 231.57 | -2.093% | 30,893 | +46.206% | |
| 2025-04-15 | 237.34 | 238.78 | 236.34 | 236.52 | -0.249% | 26,404 | +43.146% | |
| 2025-04-14 | 239.43 | 239.48 | 235.22 | 237.11 | 0.000% | 59,400 | +42.790% |