FDN
First Trust Dow Jones Internet Index Fund ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:47 PM EDT
291.74USD+0.835%(+2.41)109,311
After-hoursOct 2, 2026 4:10:30 PM EDT
291.75USD+0.002%(+0.01)
FDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 292.50 | 293.13 | 290.78 | 291.75 | +0.836% | 109,311 | 0.000% |
| 2026-10-01 | 291.01 | 291.01 | 287.15 | 289.33 | +0.305% | 114,637 | +0.836% |
| 2026-09-30 | 287.79 | 291.55 | 287.79 | 288.45 | +0.285% | 145,980 | +1.144% |
| 2026-09-29 | 286.83 | 287.63 | 285.31 | 287.63 | +0.630% | 302,348 | +1.432% |
| 2026-09-28 | 287.26 | 287.92 | 284.87 | 285.83 | -1.982% | 274,215 | +2.071% |
| 2026-09-25 | 292.55 | 293.95 | 291.18 | 291.61 | -0.321% | 119,018 | +0.048% |
| 2026-09-24 | 288.79 | 292.87 | 288.79 | 292.55 | +0.768% | 178,522 | -0.273% |
| 2026-09-23 | 293.19 | 293.64 | 290.32 | 290.32 | -1.063% | 230,351 | +0.493% |
| 2026-09-22 | 297.71 | 299.00 | 293.08 | 293.44 | -1.149% | 144,802 | -0.576% |
| 2026-09-21 | 290.50 | 297.46 | 290.50 | 296.85 | +3.023% | 242,125 | -1.718% |
| 2026-09-18 | 292.36 | 292.36 | 287.41 | 288.14 | -1.187% | 209,441 | +1.253% |
| 2026-09-17 | 291.35 | 293.04 | 290.51 | 291.60 | +1.018% | 113,649 | +0.051% |
| 2026-09-16 | 290.03 | 292.05 | 286.93 | 288.66 | -0.428% | 161,565 | +1.070% |
| 2026-09-15 | 290.75 | 292.42 | 289.38 | 289.90 | -0.960% | 174,698 | +0.638% |
| 2026-09-14 | 289.31 | 293.84 | 288.94 | 292.71 | +1.312% | 313,404 | -0.328% |
| 2026-09-11 | 288.60 | 290.11 | 288.36 | 288.92 | +1.198% | 90,396 | +0.980% |
| 2026-09-10 | 285.28 | 288.73 | 285.24 | 285.50 | -0.844% | 133,382 | +2.189% |
| 2026-09-09 | 288.03 | 288.99 | 287.28 | 287.93 | +0.111% | 112,398 | +1.327% |
| 2026-09-08 | 290.17 | 290.17 | 286.52 | 287.61 | -1.121% | 154,303 | +1.439% |
| 2026-09-04 | 292.94 | 292.94 | 290.52 | 290.87 | -0.869% | 109,854 | +0.303% |
| 2026-09-03 | 292.71 | 295.05 | 291.72 | 293.42 | +2.098% | 106,982 | -0.569% |
| 2026-09-02 | 286.15 | 288.56 | 285.82 | 287.39 | +0.087% | 103,829 | +1.517% |
| 2026-09-01 | 288.61 | 289.75 | 286.60 | 287.14 | -1.829% | 130,582 | +1.605% |
| 2026-08-31 | 292.63 | 293.80 | 291.35 | 292.49 | -0.652% | 138,113 | -0.253% |
| 2026-08-28 | 293.18 | 297.59 | 293.18 | 294.41 | +0.197% | 118,132 | -0.904% |
| 2026-08-27 | 291.89 | 295.50 | 291.89 | 293.83 | +1.936% | 131,179 | -0.708% |
| 2026-08-26 | 286.70 | 288.86 | 286.66 | 288.25 | +0.243% | 91,526 | +1.214% |
| 2026-08-25 | 287.33 | 289.19 | 286.10 | 287.55 | +0.366% | 94,945 | +1.461% |
| 2026-08-24 | 285.81 | 287.96 | 284.98 | 286.50 | -0.070% | 186,007 | +1.832% |
| 2026-08-21 | 285.24 | 287.39 | 283.66 | 286.70 | +0.944% | 170,106 | +1.761% |
| 2026-08-20 | 284.92 | 286.07 | 283.79 | 284.02 | -0.793% | 105,828 | +2.722% |
| 2026-08-19 | 284.14 | 288.06 | 283.55 | 286.29 | +0.892% | 190,937 | +1.907% |
| 2026-08-18 | 284.63 | 286.70 | 283.60 | 283.76 | -1.108% | 170,318 | +2.816% |
| 2026-08-17 | 290.34 | 290.73 | 286.85 | 286.94 | -1.524% | 150,360 | +1.676% |
| 2026-08-14 | 295.28 | 295.28 | 291.21 | 291.38 | -1.311% | 259,011 | +0.127% |
| 2026-08-13 | 290.29 | 295.57 | 290.29 | 295.25 | +1.339% | 467,844 | -1.185% |
| 2026-08-12 | 291.83 | 293.67 | 290.31 | 291.35 | +0.358% | 215,118 | +0.137% |
| 2026-08-11 | 292.42 | 293.52 | 288.89 | 290.31 | -0.959% | 185,547 | +0.496% |
| 2026-08-10 | 289.01 | 293.27 | 289.01 | 293.12 | +1.292% | 567,133 | -0.467% |
| 2026-08-07 | 287.94 | 290.86 | 287.94 | 289.38 | +2.088% | 366,091 | +0.819% |
| 2026-08-06 | 281.77 | 285.47 | 281.64 | 283.46 | -1.364% | 771,729 | +2.925% |
| 2026-08-05 | 293.06 | 293.66 | 285.90 | 287.38 | -0.243% | 538,297 | +1.521% |
| 2026-08-04 | 281.23 | 289.04 | 281.23 | 288.08 | +1.849% | 293,636 | +1.274% |
| 2026-08-03 | 277.37 | 283.88 | 277.37 | 282.85 | +2.933% | 449,918 | +3.147% |
| 2026-07-31 | 271.69 | 275.34 | 270.77 | 274.79 | +2.591% | 428,929 | +6.172% |
| 2026-07-30 | 264.59 | 268.11 | 263.98 | 267.85 | +0.030% | 706,253 | +8.923% |
| 2026-07-29 | 267.75 | 273.78 | 267.28 | 267.77 | -0.175% | 563,254 | +8.955% |
| 2026-07-28 | 264.54 | 268.90 | 262.23 | 268.24 | +1.591% | 211,344 | +8.765% |
| 2026-07-27 | 263.60 | 265.35 | 262.04 | 264.04 | +1.891% | 174,501 | +10.495% |
| 2026-07-24 | 258.86 | 261.04 | 257.63 | 259.14 | +0.442% | 1,185,295 | +12.584% |
| 2026-07-23 | 260.63 | 261.66 | 256.12 | 258.00 | -2.564% | 367,611 | +13.081% |
| 2026-07-22 | 269.24 | 269.24 | 264.69 | 264.79 | -1.864% | 264,284 | +10.182% |
| 2026-07-21 | 270.67 | 271.41 | 268.99 | 269.82 | -0.266% | 259,660 | +8.128% |
| 2026-07-20 | 269.62 | 273.21 | 269.62 | 270.54 | +0.289% | 225,607 | +7.840% |
| 2026-07-17 | 266.26 | 271.65 | 266.26 | 269.76 | -1.180% | 243,484 | +8.152% |
| 2026-07-16 | 277.21 | 277.51 | 271.93 | 272.98 | -1.544% | 455,996 | +6.876% |
| 2026-07-15 | 277.69 | 279.31 | 275.72 | 277.26 | +0.668% | 136,606 | +5.226% |
| 2026-07-14 | 271.81 | 276.30 | 271.81 | 275.42 | +0.222% | 194,592 | +5.929% |
| 2026-07-13 | 275.62 | 277.92 | 273.88 | 274.81 | -0.507% | 242,458 | +6.164% |
| 2026-07-10 | 278.44 | 279.29 | 274.44 | 276.21 | +0.189% | 227,005 | +5.626% |
| 2026-07-09 | 268.01 | 275.72 | 267.66 | 275.69 | +1.757% | 185,870 | +5.825% |
| 2026-07-08 | 269.16 | 271.19 | 266.93 | 270.93 | -0.272% | 244,583 | +7.685% |
| 2026-07-07 | 272.64 | 274.39 | 270.98 | 271.67 | +0.447% | 183,942 | +7.391% |
| 2026-07-06 | 267.31 | 271.46 | 267.31 | 270.46 | +1.277% | 185,284 | +7.872% |
| 2026-07-02 | 268.96 | 270.06 | 265.63 | 267.05 | -0.942% | 283,362 | +9.249% |
| 2026-07-01 | 267.49 | 272.39 | 266.78 | 269.59 | +1.840% | 486,637 | +8.220% |
| 2026-06-30 | 262.70 | 265.08 | 262.21 | 264.72 | +0.208% | 234,956 | +10.211% |
| 2026-06-29 | 262.10 | 266.17 | 261.92 | 264.17 | +2.221% | 287,228 | +10.440% |
| 2026-06-26 | 254.10 | 259.67 | 254.00 | 258.43 | +1.226% | 236,886 | +12.893% |
| 2026-06-25 | 258.47 | 258.66 | 254.36 | 255.30 | -1.390% | 317,795 | +14.277% |
| 2026-06-24 | 257.88 | 263.75 | 257.88 | 258.90 | +0.174% | 237,764 | +12.688% |
| 2026-06-23 | 256.47 | 260.78 | 256.47 | 258.45 | -0.493% | 278,146 | +12.885% |
| 2026-06-22 | 262.86 | 265.48 | 257.72 | 259.73 | -2.240% | 293,411 | +12.328% |
| 2026-06-18 | 264.60 | 266.00 | 260.71 | 265.68 | +1.111% | 185,244 | +9.813% |
| 2026-06-17 | 269.01 | 269.13 | 262.30 | 262.76 | -2.894% | 396,338 | +11.033% |
| 2026-06-16 | 271.59 | 273.20 | 269.76 | 270.59 | -0.232% | 180,806 | +7.820% |
| 2026-06-15 | 268.88 | 272.92 | 268.88 | 271.22 | +2.591% | 301,352 | +7.570% |
| 2026-06-12 | 266.91 | 266.91 | 261.38 | 264.37 | -0.264% | 407,480 | +10.357% |
| 2026-06-11 | 261.77 | 265.51 | 258.71 | 265.07 | +0.848% | 582,838 | +10.065% |
| 2026-06-10 | 265.73 | 268.50 | 262.77 | 262.84 | -1.786% | 369,960 | +10.999% |
| 2026-06-09 | 270.93 | 274.26 | 262.31 | 267.62 | -1.094% | 521,560 | +9.017% |
| 2026-06-08 | 272.29 | 273.12 | 269.17 | 270.58 | -0.445% | 282,109 | +7.824% |
| 2026-06-05 | 278.74 | 279.13 | 270.60 | 271.79 | -3.236% | 296,395 | +7.344% |
| 2026-06-04 | 279.84 | 282.69 | 278.46 | 280.88 | +0.164% | 316,424 | +3.870% |
| 2026-06-03 | 283.84 | 284.15 | 279.68 | 280.42 | -1.896% | 415,658 | +4.040% |
| 2026-06-02 | 285.13 | 286.94 | 283.37 | 285.84 | -1.353% | 521,466 | +2.068% |
| 2026-06-01 | 284.07 | 290.91 | 284.07 | 289.76 | +2.251% | 299,613 | +0.687% |
| 2026-05-29 | 279.30 | 283.66 | 278.52 | 283.38 | +1.610% | 356,229 | +2.954% |
| 2026-05-28 | 278.10 | 279.40 | 276.00 | 278.89 | +1.625% | 232,103 | +4.611% |
| 2026-05-27 | 272.82 | 276.39 | 272.48 | 274.43 | +0.223% | 951,457 | +6.311% |
| 2026-05-26 | 274.66 | 275.00 | 272.37 | 273.82 | -0.018% | 496,525 | +6.548% |
| 2026-05-22 | 273.24 | 275.67 | 273.12 | 273.87 | +0.814% | 224,771 | +6.529% |
| 2026-05-21 | 267.01 | 272.69 | 266.29 | 271.66 | +0.989% | 389,848 | +7.395% |
| 2026-05-20 | 266.53 | 269.37 | 264.96 | 269.00 | +0.598% | 653,843 | +8.457% |
| 2026-05-19 | 269.76 | 271.79 | 265.78 | 267.40 | -1.109% | 557,557 | +9.106% |
| 2026-05-18 | 267.67 | 272.05 | 267.14 | 270.40 | +0.832% | 736,681 | +7.896% |
| 2026-05-15 | 265.80 | 269.71 | 265.48 | 268.17 | -0.041% | 1,157,454 | +8.793% |
| 2026-05-14 | 267.01 | 269.82 | 266.25 | 268.28 | +1.372% | 501,536 | +8.748% |
| 2026-05-13 | 262.01 | 265.46 | 259.88 | 264.65 | +0.666% | 313,143 | +10.240% |
| 2026-05-12 | 262.97 | 263.95 | 260.96 | 262.90 | -0.326% | 1,183,124 | +10.974% |
| 2026-05-11 | 265.47 | 267.27 | 263.20 | 263.76 | -1.435% | 1,057,043 | +10.612% |
| 2026-05-08 | 267.28 | 267.80 | 265.43 | 267.60 | -0.856% | 295,398 | +9.025% |
| 2026-05-07 | 270.71 | 272.00 | 268.09 | 269.91 | +1.143% | 412,394 | +8.092% |
| 2026-05-06 | 266.98 | 267.75 | 265.42 | 266.86 | -0.336% | 603,661 | +9.327% |
| 2026-05-05 | 268.90 | 268.97 | 266.93 | 267.76 | +0.015% | 265,633 | +8.960% |
| 2026-05-04 | 266.81 | 270.32 | 266.62 | 267.72 | +0.605% | 422,629 | +8.976% |
| 2026-05-01 | 265.00 | 267.83 | 265.00 | 266.11 | +1.017% | 825,175 | +9.635% |
| 2026-04-30 | 263.92 | 264.09 | 257.61 | 263.43 | +0.435% | 348,235 | +10.750% |
| 2026-04-29 | 258.53 | 262.62 | 257.34 | 262.29 | +0.850% | 459,247 | +11.232% |
| 2026-04-28 | 260.93 | 262.09 | 259.28 | 260.08 | -0.978% | 298,365 | +12.177% |
| 2026-04-27 | 262.39 | 264.10 | 261.50 | 262.65 | -0.190% | 594,179 | +11.079% |
| 2026-04-24 | 260.37 | 263.87 | 259.22 | 263.15 | +1.223% | 1,333,557 | +10.868% |
| 2026-04-23 | 262.75 | 262.75 | 256.49 | 259.97 | -2.050% | 419,877 | +12.224% |
| 2026-04-22 | 265.67 | 266.24 | 263.88 | 265.41 | +0.687% | 822,717 | +9.924% |
| 2026-04-21 | 264.99 | 267.70 | 262.91 | 263.60 | -0.091% | 898,571 | +10.679% |
| 2026-04-20 | 261.61 | 263.92 | 260.90 | 263.84 | +0.384% | 341,696 | +10.578% |
| 2026-04-17 | 261.95 | 263.74 | 261.24 | 262.83 | +0.624% | 279,763 | +11.003% |
| 2026-04-16 | 260.57 | 262.24 | 258.45 | 261.20 | +0.939% | 471,381 | +11.696% |
| 2026-04-15 | 254.79 | 259.15 | 254.02 | 258.77 | +2.155% | 544,748 | +12.745% |
| 2026-04-14 | 250.42 | 254.41 | 250.39 | 253.31 | +1.854% | 531,350 | +15.175% |
| 2026-04-13 | 242.39 | 248.85 | 242.00 | 248.70 | +2.379% | 448,645 | +17.310% |
| 2026-04-10 | 246.37 | 247.00 | 241.73 | 242.92 | -0.962% | 441,197 | +20.101% |
| 2026-04-09 | 247.60 | 247.68 | 242.25 | 245.28 | -0.640% | 469,621 | +18.946% |
| 2026-04-08 | 250.04 | 250.40 | 245.95 | 246.86 | +2.461% | 482,337 | +18.184% |
| 2026-04-07 | 239.02 | 241.04 | 236.97 | 240.93 | +0.450% | 309,399 | +21.093% |
| 2026-04-06 | 239.42 | 241.35 | 238.19 | 239.85 | +0.339% | 450,809 | +21.639% |
| 2026-04-02 | 231.81 | 239.58 | 231.24 | 239.04 | +1.327% | 871,516 | +22.051% |
| 2026-04-01 | 236.27 | 238.34 | 233.19 | 235.91 | +0.803% | 1,052,208 | +23.670% |
| 2026-03-31 | 228.79 | 234.43 | 228.30 | 234.03 | +3.507% | 546,385 | +24.664% |
| 2026-03-30 | 228.36 | 229.30 | 224.47 | 226.10 | -0.300% | 402,049 | +29.036% |
| 2026-03-27 | 231.51 | 231.92 | 226.14 | 226.78 | -3.007% | 502,660 | +28.649% |
| 2026-03-26 | 236.40 | 239.16 | 233.44 | 233.81 | -2.049% | 373,255 | +24.781% |
| 2026-03-25 | 239.60 | 241.79 | 236.92 | 238.70 | +0.883% | 284,501 | +22.225% |
| 2026-03-24 | 240.21 | 240.35 | 236.36 | 236.61 | -2.340% | 345,915 | +23.304% |
| 2026-03-23 | 240.83 | 244.48 | 240.38 | 242.28 | +1.901% | 867,330 | +20.419% |
| 2026-03-20 | 240.54 | 240.54 | 236.00 | 237.76 | -1.618% | 495,795 | +22.708% |
| 2026-03-19 | 240.89 | 243.01 | 239.42 | 241.67 | -0.527% | 759,362 | +20.722% |
| 2026-03-18 | 243.53 | 245.59 | 242.81 | 242.95 | -0.731% | 318,471 | +20.086% |
| 2026-03-17 | 243.58 | 246.97 | 243.58 | 244.74 | +0.642% | 244,564 | +19.208% |
| 2026-03-16 | 242.14 | 244.09 | 241.49 | 243.18 | +1.283% | 481,509 | +19.973% |
| 2026-03-13 | 241.58 | 243.85 | 238.83 | 240.10 | -0.353% | 380,886 | +21.512% |
| 2026-03-12 | 243.58 | 245.80 | 240.76 | 240.95 | -1.829% | 227,528 | +21.083% |
| 2026-03-11 | 246.02 | 248.36 | 243.86 | 245.44 | -0.053% | 283,100 | +18.868% |
| 2026-03-10 | 247.14 | 247.91 | 243.73 | 245.57 | -0.599% | 514,916 | +18.805% |
| 2026-03-09 | 242.54 | 247.44 | 240.81 | 247.05 | +0.292% | 993,955 | +18.094% |
| 2026-03-06 | 245.66 | 247.94 | 244.65 | 246.33 | -1.215% | 608,240 | +18.439% |
| 2026-03-05 | 246.84 | 250.91 | 246.70 | 249.36 | +1.013% | 558,107 | +17.000% |
| 2026-03-04 | 242.78 | 247.74 | 242.78 | 246.86 | +1.920% | 841,596 | +18.184% |
| 2026-03-03 | 237.56 | 243.22 | 235.24 | 242.21 | -0.111% | 1,266,975 | +20.453% |
| 2026-03-02 | 238.33 | 243.39 | 238.33 | 242.48 | -0.403% | 1,288,672 | +20.319% |
| 2026-02-27 | 239.99 | 243.55 | 238.43 | 243.46 | +0.612% | 4,437,429 | +19.835% |
| 2026-02-26 | 240.89 | 242.60 | 239.20 | 241.98 | +0.854% | 875,230 | +20.568% |
| 2026-02-25 | 235.16 | 240.01 | 235.16 | 239.93 | +2.268% | 976,775 | +21.598% |
| 2026-02-24 | 230.57 | 235.17 | 229.50 | 234.61 | +1.735% | 428,101 | +24.355% |
| 2026-02-23 | 236.22 | 236.32 | 229.53 | 230.61 | -3.227% | 698,973 | +26.512% |
| 2026-02-20 | 235.79 | 240.89 | 235.60 | 238.30 | +0.341% | 1,289,414 | +22.430% |
| 2026-02-19 | 237.35 | 238.50 | 235.64 | 237.49 | -0.465% | 887,928 | +22.847% |
| 2026-02-18 | 234.92 | 239.57 | 233.86 | 238.60 | +1.175% | 494,263 | +22.276% |
| 2026-02-17 | 235.43 | 237.63 | 232.49 | 235.83 | -0.363% | 676,535 | +23.712% |
| 2026-02-13 | 235.68 | 238.53 | 233.63 | 236.69 | +0.955% | 602,658 | +23.262% |
| 2026-02-12 | 241.98 | 242.10 | 233.32 | 234.45 | -3.530% | 916,061 | +24.440% |
| 2026-02-11 | 249.78 | 249.99 | 241.05 | 243.03 | -2.075% | 599,547 | +20.047% |
| 2026-02-10 | 249.32 | 251.96 | 248.12 | 248.18 | +0.020% | 428,206 | +17.556% |
| 2026-02-09 | 244.89 | 248.98 | 242.73 | 248.13 | +1.030% | 739,671 | +17.579% |
| 2026-02-06 | 243.09 | 245.84 | 239.54 | 245.60 | +0.941% | 1,518,351 | +18.791% |
| 2026-02-05 | 244.65 | 247.41 | 242.18 | 243.31 | -2.045% | 837,666 | +19.909% |
| 2026-02-04 | 253.24 | 253.24 | 246.40 | 248.39 | -1.958% | 935,677 | +17.456% |
| 2026-02-03 | 260.81 | 261.13 | 250.75 | 253.35 | -3.324% | 364,941 | +15.157% |
| 2026-02-02 | 260.54 | 264.13 | 260.22 | 262.06 | +0.549% | 617,253 | +11.329% |
| 2026-01-30 | 263.46 | 264.43 | 259.98 | 260.63 | -1.786% | 544,120 | +11.940% |
| 2026-01-29 | 268.33 | 268.33 | 261.14 | 265.37 | -0.424% | 441,679 | +9.941% |
| 2026-01-28 | 269.74 | 270.57 | 265.78 | 266.50 | -0.663% | 585,603 | +9.475% |
| 2026-01-27 | 268.56 | 268.81 | 266.43 | 268.28 | +0.672% | 406,004 | +8.748% |
| 2026-01-26 | 264.46 | 267.76 | 264.32 | 266.49 | +1.555% | 284,470 | +9.479% |
| 2026-01-23 | 261.26 | 263.91 | 261.09 | 262.41 | +0.218% | 771,100 | +11.181% |
| 2026-01-22 | 260.73 | 262.77 | 260.33 | 261.84 | +1.915% | 428,578 | +11.423% |
| 2026-01-21 | 254.84 | 258.30 | 254.00 | 256.92 | +0.481% | 470,601 | +13.557% |
| 2026-01-20 | 256.90 | 259.06 | 255.41 | 255.69 | -2.270% | 277,220 | +14.103% |
| 2026-01-16 | 264.87 | 264.87 | 261.63 | 261.63 | -0.875% | 197,933 | +11.512% |
| 2026-01-15 | 265.32 | 266.02 | 263.60 | 263.94 | +0.110% | 219,439 | +10.536% |
| 2026-01-14 | 267.30 | 267.30 | 261.87 | 263.65 | -1.682% | 315,513 | +10.658% |
| 2026-01-13 | 269.05 | 270.99 | 266.62 | 268.16 | -0.323% | 172,614 | +8.797% |
| 2026-01-12 | 267.32 | 269.72 | 267.06 | 269.03 | +0.056% | 233,746 | +8.445% |
| 2026-01-09 | 268.92 | 270.12 | 266.48 | 268.88 | -0.067% | 222,688 | +8.506% |
| 2026-01-08 | 271.73 | 271.73 | 268.37 | 269.06 | -1.092% | 132,434 | +8.433% |
| 2026-01-07 | 270.96 | 273.81 | 270.49 | 272.03 | +0.276% | 206,776 | +7.249% |
| 2026-01-06 | 269.26 | 271.57 | 268.50 | 271.28 | +0.735% | 384,285 | +7.546% |
| 2026-01-05 | 266.92 | 271.34 | 266.92 | 269.30 | +1.412% | 292,565 | +8.336% |
| 2026-01-02 | 270.66 | 270.78 | 264.26 | 265.55 | -1.349% | 259,504 | +9.866% |
| 2025-12-31 | 270.99 | 270.99 | 269.09 | 269.18 | -0.770% | 85,896 | +8.385% |
| 2025-12-30 | 271.04 | 272.35 | 271.04 | 271.27 | -0.188% | 149,759 | +7.550% |
| 2025-12-29 | 270.95 | 272.68 | 270.64 | 271.78 | -0.304% | 156,549 | +7.348% |
| 2025-12-26 | 271.82 | 272.65 | 271.68 | 272.61 | +0.187% | 961,686 | +7.021% |
| 2025-12-24 | 271.29 | 272.25 | 270.85 | 272.10 | +0.118% | 157,117 | +7.222% |
| 2025-12-23 | 270.76 | 271.93 | 269.65 | 271.78 | +0.063% | 126,179 | +7.348% |
| 2025-12-22 | 272.03 | 272.53 | 270.93 | 271.61 | +0.459% | 132,009 | +7.415% |
| 2025-12-19 | 268.57 | 271.75 | 268.56 | 270.37 | +0.896% | 257,179 | +7.908% |
| 2025-12-18 | 267.16 | 270.00 | 267.16 | 267.97 | +1.174% | 308,608 | +8.874% |
| 2025-12-17 | 269.08 | 269.74 | 264.54 | 264.86 | -1.150% | 117,123 | +10.153% |
| 2025-12-16 | 266.51 | 269.00 | 266.10 | 267.94 | +0.221% | 171,804 | +8.886% |
| 2025-12-15 | 270.86 | 270.86 | 266.67 | 267.35 | -0.838% | 237,598 | +9.127% |
| 2025-12-12 | 273.40 | 273.76 | 268.93 | 269.61 | -1.357% | 912,732 | +8.212% |
| 2025-12-11 | 273.00 | 274.33 | 271.72 | 273.32 | -0.037% | 472,518 | +6.743% |
| 2025-12-10 | 272.75 | 274.59 | 271.49 | 273.42 | +0.015% | 2,329,825 | +6.704% |
| 2025-12-09 | 271.48 | 273.75 | 270.90 | 273.38 | +0.323% | 119,490 | +6.720% |
| 2025-12-08 | 273.86 | 273.86 | 271.36 | 272.50 | -0.183% | 223,716 | +7.064% |
| 2025-12-05 | 270.84 | 274.96 | 270.84 | 273.00 | +0.541% | 211,320 | +6.868% |
| 2025-12-04 | 272.57 | 272.57 | 269.66 | 271.53 | -0.011% | 147,762 | +7.447% |
| 2025-12-03 | 270.37 | 272.07 | 269.36 | 271.56 | -0.029% | 226,072 | +7.435% |
| 2025-12-02 | 271.11 | 272.53 | 269.96 | 271.64 | +0.831% | 200,069 | +7.403% |
| 2025-12-01 | 267.95 | 270.94 | 267.53 | 269.40 | -0.281% | 363,662 | +8.296% |
| 2025-11-28 | 268.32 | 270.23 | 268.30 | 270.16 | +1.252% | 523,745 | +7.992% |
| 2025-11-26 | 267.68 | 268.30 | 266.73 | 266.82 | -0.318% | 218,406 | +9.343% |
| 2025-11-25 | 264.37 | 268.08 | 262.72 | 267.67 | +1.598% | 362,058 | +8.996% |
| 2025-11-24 | 259.52 | 263.64 | 259.52 | 263.46 | +2.334% | 1,017,552 | +10.738% |
| 2025-11-21 | 255.88 | 259.72 | 253.30 | 257.45 | +0.716% | 2,288,800 | +13.323% |
| 2025-11-20 | 267.49 | 267.49 | 255.22 | 255.62 | -2.736% | 461,733 | +14.134% |
| 2025-11-19 | 264.28 | 265.57 | 260.96 | 262.81 | -0.564% | 477,878 | +11.012% |
| 2025-11-18 | 264.08 | 266.62 | 261.16 | 264.30 | -0.725% | 585,937 | +10.386% |
| 2025-11-17 | 269.44 | 271.31 | 264.54 | 266.23 | -1.151% | 249,882 | +9.586% |
| 2025-11-14 | 266.27 | 272.19 | 265.19 | 269.33 | -0.444% | 2,169,233 | +8.324% |
| 2025-11-13 | 275.01 | 275.67 | 270.00 | 270.53 | -2.000% | 2,768,508 | +7.844% |
| 2025-11-12 | 278.30 | 278.30 | 274.51 | 276.05 | -0.487% | 217,798 | +5.687% |
| 2025-11-11 | 275.74 | 277.92 | 275.65 | 277.40 | +0.090% | 1,248,162 | +5.173% |
| 2025-11-10 | 275.72 | 277.81 | 274.76 | 277.15 | +1.718% | 354,209 | +5.268% |
| 2025-11-07 | 269.41 | 272.56 | 267.09 | 272.47 | +0.561% | 796,441 | +7.076% |
| 2025-11-06 | 275.00 | 275.60 | 269.68 | 270.95 | -1.986% | 243,020 | +7.677% |
| 2025-11-05 | 276.28 | 277.57 | 275.47 | 276.44 | -0.209% | 488,759 | +5.538% |
| 2025-11-04 | 279.33 | 281.52 | 276.65 | 277.02 | -2.458% | 272,421 | +5.317% |
| 2025-11-03 | 286.64 | 286.64 | 282.25 | 284.00 | +0.021% | 284,657 | +2.729% |
| 2025-10-31 | 283.92 | 284.71 | 281.98 | 283.94 | +1.939% | 1,128,245 | +2.751% |
| 2025-10-30 | 281.20 | 283.16 | 278.43 | 278.54 | -2.492% | 767,244 | +4.743% |
| 2025-10-29 | 285.84 | 286.76 | 283.76 | 285.66 | -0.014% | 686,960 | +2.132% |
| 2025-10-28 | 286.81 | 287.78 | 285.67 | 285.70 | +0.021% | 493,104 | +2.118% |
| 2025-10-27 | 285.51 | 286.23 | 284.31 | 285.64 | +1.305% | 707,521 | +2.139% |
| 2025-10-24 | 282.42 | 283.73 | 281.77 | 281.96 | +0.617% | 191,816 | +3.472% |
| 2025-10-23 | 278.49 | 280.82 | 278.49 | 280.23 | +0.701% | 167,726 | +4.111% |
| 2025-10-22 | 281.66 | 281.88 | 276.21 | 278.28 | -2.162% | 588,780 | +4.840% |
| 2025-10-21 | 282.48 | 284.73 | 281.95 | 284.43 | +0.665% | 296,269 | +2.574% |
| 2025-10-20 | 279.31 | 282.92 | 279.31 | 282.55 | +1.761% | 120,084 | +3.256% |
| 2025-10-17 | 275.66 | 278.09 | 274.44 | 277.66 | +0.285% | 227,518 | +5.075% |
| 2025-10-16 | 281.59 | 283.34 | 275.76 | 276.87 | -0.945% | 249,534 | +5.374% |
| 2025-10-15 | 280.68 | 282.44 | 277.59 | 279.51 | +0.312% | 484,586 | +4.379% |
| 2025-10-14 | 276.34 | 280.83 | 273.79 | 278.64 | -0.411% | 291,909 | +4.705% |
| 2025-10-13 | 279.34 | 280.87 | 277.53 | 279.79 | +1.373% | 1,126,089 | +4.275% |
| 2025-10-10 | 284.38 | 286.20 | 275.84 | 276.00 | -2.919% | 1,351,342 | +5.707% |
| 2025-10-09 | 283.19 | 284.36 | 281.27 | 284.30 | +0.335% | 653,634 | +2.620% |
| 2025-10-08 | 280.44 | 283.49 | 280.00 | 283.35 | +1.534% | 411,862 | +2.965% |
| 2025-10-07 | 282.17 | 282.46 | 276.85 | 279.07 | -0.754% | 586,642 | +4.544% |
| 2025-10-06 | 279.21 | 282.37 | 277.27 | 281.19 | +1.180% | 499,677 | +3.755% |
| 2025-10-03 | 280.00 | 280.21 | 277.34 | 277.91 | -0.715% | 966,304 | +4.980% |
| 2025-10-02 | 279.03 | 279.95 | 276.75 | 279.91 | +0.521% | 655,251 | +4.230% |
| 2025-10-01 | 277.32 | 279.00 | 276.80 | 278.46 | -0.493% | 369,758 | +4.773% |
| 2025-09-30 | 283.40 | 283.40 | 278.10 | 279.84 | -1.333% | 690,627 | +4.256% |
| 2025-09-29 | 283.51 | 285.33 | 282.85 | 283.62 | +0.775% | 289,559 | +2.867% |
| 2025-09-26 | 281.20 | 282.16 | 279.53 | 281.44 | +0.289% | 241,018 | +3.663% |
| 2025-09-25 | 279.68 | 281.94 | 277.83 | 280.63 | -0.546% | 273,958 | +3.963% |
| 2025-09-24 | 284.21 | 284.66 | 280.57 | 282.17 | -0.399% | 209,332 | +3.395% |
| 2025-09-23 | 286.58 | 286.58 | 282.86 | 283.30 | -1.155% | 862,006 | +2.983% |
| 2025-09-22 | 286.38 | 287.29 | 285.56 | 286.61 | -0.254% | 676,907 | +1.793% |
| 2025-09-19 | 287.00 | 287.81 | 286.03 | 287.34 | +0.490% | 455,331 | +1.535% |
| 2025-09-18 | 285.47 | 286.84 | 285.31 | 285.94 | +0.556% | 343,424 | +2.032% |
| 2025-09-17 | 283.88 | 284.88 | 281.07 | 284.36 | +0.466% | 424,157 | +2.599% |
| 2025-09-16 | 283.95 | 284.04 | 282.42 | 283.04 | -0.324% | 252,771 | +3.077% |
| 2025-09-15 | 281.02 | 284.45 | 280.94 | 283.96 | +1.523% | 349,895 | +2.743% |
| 2025-09-12 | 282.39 | 282.39 | 279.63 | 279.70 | -1.316% | 246,956 | +4.308% |
| 2025-09-11 | 283.78 | 284.50 | 282.92 | 283.43 | +0.148% | 379,026 | +2.935% |
| 2025-09-10 | 285.81 | 285.81 | 282.48 | 283.01 | -0.695% | 395,288 | +3.088% |
| 2025-09-09 | 282.32 | 285.17 | 282.05 | 284.99 | +1.075% | 393,357 | +2.372% |
| 2025-09-08 | 281.78 | 282.97 | 281.68 | 281.96 | +0.463% | 498,063 | +3.472% |
| 2025-09-05 | 281.64 | 282.71 | 278.67 | 280.66 | +0.125% | 296,848 | +3.951% |
| 2025-09-04 | 277.72 | 280.40 | 276.29 | 280.31 | +0.962% | 354,404 | +4.081% |
| 2025-09-03 | 276.11 | 277.71 | 275.42 | 277.64 | +1.388% | 286,541 | +5.082% |
| 2025-09-02 | 271.48 | 274.05 | 270.09 | 273.84 | -0.973% | 348,659 | +6.540% |
| 2025-08-29 | 277.59 | 278.31 | 275.06 | 276.53 | -0.665% | 1,542,497 | +5.504% |
| 2025-08-28 | 274.16 | 279.25 | 274.16 | 278.38 | +1.591% | 282,613 | +4.803% |
| 2025-08-27 | 273.33 | 274.57 | 272.92 | 274.02 | +0.385% | 301,251 | +6.470% |
| 2025-08-26 | 272.34 | 273.30 | 271.96 | 272.97 | +0.099% | 152,174 | +6.880% |
| 2025-08-25 | 272.78 | 273.98 | 272.33 | 272.70 | +0.011% | 208,052 | +6.986% |
| 2025-08-22 | 268.18 | 272.79 | 267.90 | 272.67 | +1.796% | 244,218 | +6.997% |
| 2025-08-21 | 267.82 | 268.30 | 266.01 | 267.86 | -0.238% | 370,919 | +8.919% |
| 2025-08-20 | 268.63 | 268.87 | 264.45 | 268.50 | -0.445% | 354,095 | +8.659% |
| 2025-08-19 | 272.65 | 272.65 | 268.93 | 269.70 | -1.339% | 317,691 | +8.176% |
| 2025-08-18 | 271.34 | 273.73 | 270.79 | 273.36 | +0.445% | 254,530 | +6.727% |
| 2025-08-15 | 271.26 | 273.21 | 270.39 | 272.15 | +0.365% | 449,123 | +7.202% |
| 2025-08-14 | 270.45 | 272.39 | 270.30 | 271.16 | -0.217% | 140,806 | +7.593% |
| 2025-08-13 | 272.61 | 272.63 | 270.68 | 271.75 | +0.077% | 318,757 | +7.360% |
| 2025-08-12 | 269.32 | 271.91 | 268.33 | 271.54 | +1.110% | 364,602 | +7.443% |
| 2025-08-11 | 270.25 | 271.25 | 268.07 | 268.56 | -0.820% | 217,043 | +8.635% |
| 2025-08-08 | 271.73 | 272.48 | 269.69 | 270.78 | -0.328% | 198,861 | +7.744% |
| 2025-08-07 | 275.92 | 277.09 | 268.93 | 271.67 | -0.876% | 916,829 | +7.391% |
| 2025-08-06 | 269.39 | 274.07 | 269.33 | 274.07 | +2.694% | 923,995 | +6.451% |
| 2025-08-05 | 270.00 | 271.18 | 266.61 | 266.88 | -1.027% | 1,411,408 | +9.319% |
| 2025-08-04 | 266.68 | 269.68 | 266.68 | 269.65 | +1.858% | 606,925 | +8.196% |
| 2025-08-01 | 268.15 | 268.15 | 263.61 | 264.73 | -3.323% | 1,422,010 | +10.207% |
| 2025-07-31 | 277.44 | 277.92 | 273.21 | 273.83 | +1.123% | 362,806 | +6.544% |
| 2025-07-30 | 270.50 | 272.06 | 269.56 | 270.79 | +0.252% | 182,894 | +7.740% |
| 2025-07-29 | 272.58 | 273.13 | 269.59 | 270.11 | -0.968% | 400,447 | +8.012% |
| 2025-07-28 | 273.14 | 273.62 | 271.62 | 272.75 | +0.125% | 210,042 | +6.966% |
| 2025-07-25 | 271.54 | 273.30 | 271.20 | 272.41 | +0.621% | 109,803 | +7.100% |
| 2025-07-24 | 271.58 | 272.13 | 270.25 | 270.73 | +0.252% | 123,977 | +7.764% |
| 2025-07-23 | 269.79 | 270.39 | 268.59 | 270.05 | +0.372% | 297,705 | +8.036% |
| 2025-07-22 | 270.51 | 270.66 | 267.38 | 269.05 | -0.455% | 141,414 | +8.437% |
| 2025-07-21 | 268.62 | 271.21 | 268.54 | 270.28 | +0.648% | 215,556 | +7.944% |
| 2025-07-18 | 268.46 | 268.54 | 266.26 | 268.54 | +0.183% | 401,331 | +8.643% |
| 2025-07-17 | 265.80 | 268.21 | 265.80 | 268.05 | +0.903% | 379,067 | +8.842% |
| 2025-07-16 | 266.23 | 266.42 | 263.53 | 265.65 | +0.087% | 254,897 | +9.825% |
| 2025-07-15 | 267.20 | 267.50 | 265.42 | 265.42 | -0.510% | 559,749 | +9.920% |
| 2025-07-14 | 264.08 | 267.60 | 264.08 | 266.78 | +1.030% | 223,765 | +9.360% |
| 2025-07-11 | 265.61 | 265.80 | 264.00 | 264.06 | -0.729% | 571,429 | +10.486% |
| 2025-07-10 | 269.16 | 269.16 | 264.93 | 266.00 | -1.302% | 351,744 | +9.680% |
| 2025-07-09 | 268.45 | 269.81 | 267.82 | 269.51 | +0.876% | 179,444 | +8.252% |
| 2025-07-08 | 269.52 | 269.52 | 266.19 | 267.17 | -0.773% | 259,626 | +9.200% |
| 2025-07-07 | 268.33 | 269.56 | 267.76 | 269.25 | +0.085% | 138,113 | +8.357% |
| 2025-07-03 | 267.65 | 269.82 | 267.64 | 269.02 | +1.177% | 698,373 | +8.449% |
| 2025-07-02 | 265.00 | 266.15 | 264.18 | 265.89 | +0.008% | 189,240 | +9.726% |
| 2025-07-01 | 268.49 | 268.97 | 264.09 | 265.87 | -1.285% | 325,486 | +9.734% |
| 2025-06-30 | 269.56 | 270.00 | 268.28 | 269.33 | +0.778% | 112,548 | +8.324% |
| 2025-06-27 | 265.28 | 267.68 | 264.17 | 267.25 | +1.089% | 228,386 | +9.167% |
| 2025-06-26 | 261.41 | 264.64 | 260.35 | 264.37 | +1.548% | 229,342 | +10.357% |
| 2025-06-25 | 262.19 | 262.90 | 259.88 | 260.34 | -0.280% | 251,548 | +12.065% |
| 2025-06-24 | 259.51 | 261.74 | 259.04 | 261.07 | +1.746% | 288,454 | +11.752% |
| 2025-06-23 | 254.07 | 256.68 | 251.71 | 256.59 | +1.167% | 166,607 | +13.703% |
| 2025-06-20 | 257.28 | 258.10 | 253.27 | 253.63 | -0.825% | 115,273 | +15.030% |
| 2025-06-18 | 256.80 | 257.97 | 255.67 | 255.74 | -0.289% | 226,300 | +14.081% |
| 2025-06-17 | 257.00 | 258.63 | 256.19 | 256.48 | -0.728% | 141,511 | +13.752% |
| 2025-06-16 | 256.22 | 258.36 | 256.20 | 258.36 | +1.677% | 112,875 | +12.924% |
| 2025-06-13 | 254.48 | 257.00 | 253.47 | 254.10 | -1.538% | 190,420 | +14.817% |
| 2025-06-12 | 257.61 | 259.71 | 257.54 | 258.07 | -0.282% | 202,556 | +13.051% |
| 2025-06-11 | 260.00 | 260.56 | 258.07 | 258.80 | -0.370% | 148,986 | +12.732% |
| 2025-06-10 | 261.02 | 261.46 | 257.73 | 259.76 | -0.253% | 199,316 | +12.315% |
| 2025-06-09 | 261.43 | 261.70 | 259.77 | 260.42 | -0.150% | 139,221 | +12.031% |
| 2025-06-06 | 260.43 | 261.41 | 259.35 | 260.81 | +1.238% | 266,967 | +11.863% |
| 2025-06-05 | 258.00 | 260.09 | 256.77 | 257.62 | +0.319% | 447,208 | +13.248% |
| 2025-06-04 | 254.91 | 257.18 | 254.60 | 256.80 | +1.003% | 284,420 | +13.610% |
| 2025-06-03 | 253.16 | 254.99 | 251.91 | 254.25 | +0.458% | 339,963 | +14.749% |
| 2025-06-02 | 249.59 | 253.26 | 248.73 | 253.09 | +0.752% | 383,010 | +15.275% |
| 2025-05-30 | 249.13 | 251.63 | 246.79 | 251.20 | +0.653% | 452,289 | +16.143% |
| 2025-05-29 | 252.66 | 252.86 | 247.87 | 249.57 | -0.542% | 170,010 | +16.901% |
| 2025-05-28 | 251.73 | 253.24 | 250.68 | 250.93 | -0.322% | 420,226 | +16.267% |
| 2025-05-27 | 250.00 | 252.24 | 249.13 | 251.74 | +1.693% | 527,177 | +15.893% |
| 2025-05-23 | 246.02 | 248.98 | 245.97 | 247.55 | -1.480% | 745,719 | +17.855% |
| 2025-05-22 | 249.89 | 252.77 | 249.60 | 251.27 | +0.778% | 233,226 | +16.110% |
| 2025-05-21 | 249.22 | 253.33 | 248.51 | 249.33 | -0.914% | 317,258 | +17.014% |
| 2025-05-20 | 251.85 | 251.99 | 250.00 | 251.63 | -0.628% | 389,426 | +15.944% |
| 2025-05-19 | 249.69 | 253.42 | 249.69 | 253.22 | -0.036% | 355,611 | +15.216% |
| 2025-05-16 | 252.92 | 253.63 | 251.61 | 253.31 | +0.700% | 938,497 | +15.175% |
| 2025-05-15 | 251.02 | 253.08 | 250.04 | 251.55 | -0.281% | 587,508 | +15.981% |
| 2025-05-14 | 251.43 | 253.09 | 250.89 | 252.26 | +0.630% | 629,371 | +15.654% |
| 2025-05-13 | 247.45 | 252.18 | 247.29 | 250.68 | +1.626% | 361,331 | +16.383% |
| 2025-05-12 | 246.23 | 246.81 | 243.52 | 246.67 | +4.006% | 453,101 | +18.275% |
| 2025-05-09 | 239.82 | 240.04 | 235.97 | 237.17 | -0.641% | 754,676 | +23.013% |
| 2025-05-08 | 238.41 | 240.74 | 236.89 | 238.70 | +1.230% | 900,512 | +22.225% |
| 2025-05-07 | 236.33 | 237.79 | 233.32 | 235.80 | -0.279% | 983,736 | +23.728% |
| 2025-05-06 | 235.17 | 238.47 | 234.82 | 236.46 | -0.789% | 278,793 | +23.382% |
| 2025-05-05 | 236.18 | 239.77 | 236.09 | 238.34 | -0.209% | 348,234 | +22.409% |
| 2025-05-02 | 236.83 | 240.11 | 236.19 | 238.84 | +1.738% | 338,255 | +22.153% |
| 2025-05-01 | 235.81 | 237.34 | 233.82 | 234.76 | +1.531% | 422,395 | +24.276% |
| 2025-04-30 | 226.85 | 231.73 | 224.65 | 231.22 | +0.039% | 772,281 | +26.179% |
| 2025-04-29 | 227.96 | 231.65 | 227.96 | 231.13 | +0.952% | 234,876 | +26.228% |
| 2025-04-28 | 229.58 | 230.84 | 226.60 | 228.95 | -0.105% | 272,687 | +27.430% |
| 2025-04-25 | 227.48 | 229.40 | 226.82 | 229.19 | +1.246% | 416,582 | +27.296% |
| 2025-04-24 | 219.55 | 226.74 | 219.55 | 226.37 | +3.583% | 192,700 | +28.882% |
| 2025-04-23 | 219.72 | 223.32 | 217.73 | 218.54 | +2.731% | 285,749 | +33.500% |
| 2025-04-22 | 208.77 | 214.39 | 208.72 | 212.73 | +3.102% | 200,354 | +37.146% |
| 2025-04-21 | 209.50 | 210.37 | 204.20 | 206.33 | -2.642% | 231,585 | +41.400% |
| 2025-04-17 | 213.69 | 214.00 | 210.53 | 211.93 | -0.348% | 636,106 | +37.663% |
| 2025-04-16 | 213.30 | 216.76 | 209.91 | 212.67 | -1.810% | 278,672 | +37.184% |
| 2025-04-15 | 216.20 | 218.51 | 215.60 | 216.59 | +0.399% | 251,374 | +34.702% |
| 2025-04-14 | 219.65 | 220.09 | 214.04 | 215.73 | 0.000% | 1,171,389 | +35.238% |