GSLC
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:49 PM EDT
146.46USD+0.653%(+0.95)421,896
GSLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 146.64 | 146.93 | 146.03 | 146.45 | +0.646% | 421,896 | 0.000% |
| 2026-10-01 | 145.35 | 145.73 | 144.54 | 145.51 | +0.324% | 469,445 | +0.646% |
| 2026-09-30 | 145.84 | 146.39 | 145.03 | 145.04 | -0.248% | 268,106 | +0.972% |
| 2026-09-29 | 145.98 | 145.98 | 145.00 | 145.40 | -0.254% | 171,152 | +0.722% |
| 2026-09-28 | 146.07 | 146.44 | 145.40 | 145.77 | -0.587% | 162,605 | +0.466% |
| 2026-09-25 | 146.05 | 146.86 | 145.71 | 146.63 | +0.549% | 273,089 | -0.123% |
| 2026-09-24 | 145.35 | 146.22 | 145.24 | 145.83 | -0.369% | 340,237 | +0.425% |
| 2026-09-23 | 147.38 | 147.38 | 146.25 | 146.37 | -0.827% | 160,476 | +0.055% |
| 2026-09-22 | 147.71 | 147.91 | 147.36 | 147.59 | +0.047% | 202,641 | -0.772% |
| 2026-09-21 | 146.30 | 147.79 | 146.28 | 147.52 | +1.444% | 271,838 | -0.725% |
| 2026-09-18 | 145.63 | 145.63 | 144.95 | 145.42 | +0.007% | 197,528 | +0.708% |
| 2026-09-17 | 145.58 | 145.58 | 144.96 | 145.41 | +1.042% | 129,636 | +0.715% |
| 2026-09-16 | 144.91 | 145.27 | 143.05 | 143.91 | -0.457% | 171,404 | +1.765% |
| 2026-09-15 | 145.06 | 145.06 | 144.31 | 144.57 | -0.427% | 146,013 | +1.300% |
| 2026-09-14 | 144.90 | 145.71 | 144.70 | 145.19 | -0.418% | 165,891 | +0.868% |
| 2026-09-11 | 145.68 | 146.12 | 145.63 | 145.80 | +0.858% | 159,345 | +0.446% |
| 2026-09-10 | 144.44 | 144.93 | 144.26 | 144.56 | -0.461% | 194,693 | +1.307% |
| 2026-09-09 | 145.73 | 145.73 | 145.02 | 145.23 | -0.548% | 160,887 | +0.840% |
| 2026-09-08 | 146.78 | 146.78 | 145.88 | 146.03 | -0.700% | 274,364 | +0.288% |
| 2026-09-04 | 147.39 | 147.44 | 146.86 | 147.06 | -0.379% | 190,403 | -0.415% |
| 2026-09-03 | 146.59 | 147.71 | 146.52 | 147.62 | +0.985% | 158,916 | -0.793% |
| 2026-09-02 | 145.58 | 146.38 | 145.56 | 146.18 | +0.578% | 247,997 | +0.185% |
| 2026-09-01 | 145.40 | 145.88 | 144.93 | 145.34 | -0.683% | 210,834 | +0.764% |
| 2026-08-31 | 146.50 | 146.50 | 145.91 | 146.34 | -0.341% | 226,651 | +0.075% |
| 2026-08-28 | 147.48 | 147.96 | 146.73 | 146.84 | -0.306% | 149,418 | -0.266% |
| 2026-08-27 | 146.92 | 147.55 | 146.61 | 147.29 | +0.594% | 168,999 | -0.570% |
| 2026-08-26 | 146.11 | 146.69 | 146.09 | 146.42 | +0.075% | 177,722 | +0.020% |
| 2026-08-25 | 146.46 | 146.46 | 145.81 | 146.31 | +0.281% | 176,678 | +0.096% |
| 2026-08-24 | 146.02 | 146.18 | 145.72 | 145.90 | -0.198% | 217,847 | +0.377% |
| 2026-08-21 | 146.39 | 146.63 | 145.96 | 146.19 | +0.336% | 185,797 | +0.178% |
| 2026-08-20 | 146.37 | 146.84 | 145.63 | 145.70 | -0.884% | 153,753 | +0.515% |
| 2026-08-19 | 147.39 | 147.73 | 146.91 | 147.00 | +0.136% | 153,463 | -0.374% |
| 2026-08-18 | 147.04 | 147.19 | 146.75 | 146.80 | -0.643% | 192,004 | -0.238% |
| 2026-08-17 | 148.36 | 148.41 | 147.72 | 147.75 | -0.525% | 283,182 | -0.880% |
| 2026-08-14 | 148.80 | 148.91 | 148.32 | 148.53 | -0.121% | 277,682 | -1.400% |
| 2026-08-13 | 148.15 | 148.94 | 148.15 | 148.71 | +0.670% | 180,080 | -1.520% |
| 2026-08-12 | 148.05 | 148.05 | 147.47 | 147.72 | +0.312% | 150,497 | -0.860% |
| 2026-08-11 | 148.10 | 148.16 | 147.15 | 147.26 | -0.325% | 189,266 | -0.550% |
| 2026-08-10 | 147.71 | 148.13 | 147.57 | 147.74 | -0.088% | 130,364 | -0.873% |
| 2026-08-07 | 147.45 | 147.96 | 147.19 | 147.87 | +0.832% | 159,684 | -0.960% |
| 2026-08-06 | 146.96 | 147.24 | 146.47 | 146.65 | -0.177% | 1,555,526 | -0.136% |
| 2026-08-05 | 148.05 | 148.23 | 146.84 | 146.91 | -0.136% | 198,153 | -0.313% |
| 2026-08-04 | 145.08 | 147.56 | 145.08 | 147.11 | +1.694% | 177,376 | -0.449% |
| 2026-08-03 | 143.23 | 144.89 | 143.23 | 144.66 | +1.303% | 170,876 | +1.237% |
| 2026-07-31 | 142.29 | 143.12 | 141.14 | 142.80 | +0.578% | 150,462 | +2.556% |
| 2026-07-30 | 141.23 | 142.04 | 140.69 | 141.98 | +1.248% | 183,892 | +3.148% |
| 2026-07-29 | 141.79 | 142.59 | 140.12 | 140.23 | -1.302% | 293,218 | +4.436% |
| 2026-07-28 | 141.49 | 142.34 | 141.13 | 142.08 | +0.495% | 169,611 | +3.076% |
| 2026-07-27 | 142.16 | 142.43 | 140.88 | 141.38 | +0.206% | 151,838 | +3.586% |
| 2026-07-24 | 140.67 | 141.95 | 140.67 | 141.09 | +0.263% | 199,487 | +3.799% |
| 2026-07-23 | 140.83 | 141.37 | 140.26 | 140.72 | -1.159% | 272,597 | +4.072% |
| 2026-07-22 | 142.37 | 142.83 | 142.21 | 142.37 | -0.126% | 280,350 | +2.866% |
| 2026-07-21 | 142.36 | 142.66 | 141.83 | 142.55 | +0.724% | 2,181,124 | +2.736% |
| 2026-07-20 | 142.44 | 142.66 | 141.47 | 141.53 | -0.208% | 203,146 | +3.480% |
| 2026-07-17 | 141.52 | 142.56 | 141.50 | 141.82 | -0.936% | 1,456,841 | +3.265% |
| 2026-07-16 | 143.31 | 143.72 | 142.66 | 143.16 | -0.293% | 198,865 | +2.298% |
| 2026-07-15 | 143.45 | 143.80 | 142.87 | 143.58 | +0.328% | 294,084 | +1.999% |
| 2026-07-14 | 143.05 | 143.45 | 142.68 | 143.11 | +0.210% | 239,056 | +2.334% |
| 2026-07-13 | 143.25 | 143.65 | 142.59 | 142.81 | -0.640% | 158,515 | +2.549% |
| 2026-07-10 | 143.10 | 143.80 | 142.55 | 143.73 | +0.468% | 132,320 | +1.892% |
| 2026-07-09 | 142.11 | 143.16 | 142.06 | 143.06 | +0.839% | 127,927 | +2.370% |
| 2026-07-08 | 141.66 | 141.99 | 140.82 | 141.87 | -0.330% | 147,974 | +3.228% |
| 2026-07-07 | 142.68 | 142.93 | 142.00 | 142.34 | -0.287% | 196,572 | +2.887% |
| 2026-07-06 | 142.32 | 143.00 | 142.27 | 142.75 | +0.649% | 217,237 | +2.592% |
| 2026-07-02 | 142.18 | 142.91 | 140.85 | 141.83 | -0.014% | 1,807,129 | +3.257% |
| 2026-07-01 | 141.51 | 142.58 | 141.20 | 141.85 | -0.028% | 235,734 | +3.243% |
| 2026-06-30 | 140.98 | 142.08 | 140.87 | 141.89 | +0.703% | 284,671 | +3.214% |
| 2026-06-29 | 140.13 | 141.02 | 139.52 | 140.90 | +1.141% | 183,404 | +3.939% |
| 2026-06-26 | 138.61 | 139.94 | 138.50 | 139.31 | -0.007% | 160,039 | +5.125% |
| 2026-06-25 | 140.42 | 140.47 | 139.09 | 139.32 | -0.143% | 242,256 | +5.118% |
| 2026-06-24 | 139.56 | 140.83 | 139.24 | 139.52 | -0.165% | 160,724 | +4.967% |
| 2026-06-23 | 139.50 | 140.63 | 139.44 | 139.75 | -1.216% | 124,212 | +4.794% |
| 2026-06-22 | 141.90 | 142.54 | 141.23 | 141.47 | -0.296% | 191,799 | +3.520% |
| 2026-06-18 | 142.20 | 142.20 | 141.50 | 141.89 | +0.939% | 132,138 | +3.214% |
| 2026-06-17 | 142.54 | 142.77 | 140.25 | 140.57 | -1.368% | 222,861 | +4.183% |
| 2026-06-16 | 143.32 | 143.47 | 142.44 | 142.52 | -0.489% | 193,973 | +2.758% |
| 2026-06-15 | 142.92 | 143.64 | 142.81 | 143.22 | +1.502% | 220,876 | +2.255% |
| 2026-06-12 | 140.86 | 141.54 | 139.91 | 141.10 | +0.499% | 177,602 | +3.792% |
| 2026-06-11 | 138.75 | 140.78 | 138.00 | 140.40 | +1.636% | 242,444 | +4.309% |
| 2026-06-10 | 139.66 | 140.53 | 138.12 | 138.14 | -1.589% | 282,899 | +6.016% |
| 2026-06-09 | 141.33 | 142.03 | 137.67 | 140.37 | -0.100% | 341,235 | +4.331% |
| 2026-06-08 | 141.36 | 141.73 | 140.49 | 140.51 | +0.100% | 242,732 | +4.227% |
| 2026-06-05 | 142.94 | 143.13 | 140.07 | 140.37 | -2.446% | 182,190 | +4.331% |
| 2026-06-04 | 142.99 | 144.09 | 142.94 | 143.89 | +0.461% | 188,184 | +1.779% |
| 2026-06-03 | 143.86 | 143.99 | 143.16 | 143.23 | -0.666% | 217,569 | +2.248% |
| 2026-06-02 | 143.97 | 144.46 | 143.84 | 144.19 | +0.139% | 443,310 | +1.567% |
| 2026-06-01 | 143.29 | 144.40 | 143.29 | 143.99 | +0.307% | 181,165 | +1.708% |
| 2026-05-29 | 143.50 | 143.95 | 143.37 | 143.55 | +0.147% | 388,245 | +2.020% |
| 2026-05-28 | 142.39 | 143.44 | 142.26 | 143.34 | +0.575% | 144,189 | +2.170% |
| 2026-05-27 | 142.49 | 142.70 | 142.23 | 142.52 | +0.028% | 166,247 | +2.758% |
| 2026-05-26 | 142.34 | 142.80 | 142.11 | 142.48 | +0.643% | 215,975 | +2.786% |
| 2026-05-22 | 141.52 | 142.17 | 141.42 | 141.57 | +0.476% | 187,315 | +3.447% |
| 2026-05-21 | 139.99 | 141.26 | 139.82 | 140.90 | +0.220% | 175,741 | +3.939% |
| 2026-05-20 | 139.45 | 140.71 | 139.17 | 140.59 | +1.064% | 604,416 | +4.168% |
| 2026-05-19 | 139.34 | 139.82 | 138.80 | 139.11 | -0.671% | 167,411 | +5.276% |
| 2026-05-18 | 140.22 | 140.53 | 139.16 | 140.05 | +0.036% | 211,653 | +4.570% |
| 2026-05-15 | 140.59 | 140.78 | 139.85 | 140.00 | -1.179% | 234,421 | +4.607% |
| 2026-05-14 | 140.89 | 141.91 | 140.89 | 141.67 | +0.797% | 210,122 | +3.374% |
| 2026-05-13 | 139.81 | 140.79 | 139.35 | 140.55 | +0.544% | 158,356 | +4.198% |
| 2026-05-12 | 139.55 | 139.92 | 138.65 | 139.79 | -0.143% | 211,374 | +4.764% |
| 2026-05-11 | 139.55 | 140.28 | 139.45 | 139.99 | +0.093% | 136,773 | +4.615% |
| 2026-05-08 | 139.60 | 139.98 | 139.60 | 139.86 | +0.561% | 131,010 | +4.712% |
| 2026-05-07 | 139.88 | 140.03 | 138.87 | 139.08 | -0.479% | 178,435 | +5.299% |
| 2026-05-06 | 138.88 | 139.84 | 138.73 | 139.75 | +1.209% | 140,880 | +4.794% |
| 2026-05-05 | 137.69 | 138.32 | 137.69 | 138.08 | +0.759% | 382,210 | +6.062% |
| 2026-05-04 | 137.35 | 137.83 | 136.48 | 137.04 | -0.349% | 204,973 | +6.867% |
| 2026-05-01 | 137.68 | 138.27 | 137.50 | 137.52 | +0.358% | 152,593 | +6.494% |
| 2026-04-30 | 136.36 | 137.28 | 135.68 | 137.03 | +0.772% | 161,731 | +6.874% |
| 2026-04-29 | 136.02 | 136.09 | 135.42 | 135.98 | -0.073% | 383,040 | +7.700% |
| 2026-04-28 | 136.22 | 136.35 | 135.71 | 136.08 | -0.519% | 168,547 | +7.621% |
| 2026-04-27 | 136.24 | 136.90 | 136.24 | 136.79 | +0.198% | 210,788 | +7.062% |
| 2026-04-24 | 136.09 | 136.62 | 135.67 | 136.52 | +0.508% | 172,912 | +7.274% |
| 2026-04-23 | 136.11 | 136.51 | 134.54 | 135.83 | -0.447% | 276,418 | +7.819% |
| 2026-04-22 | 136.31 | 136.49 | 136.02 | 136.44 | +0.738% | 632,129 | +7.337% |
| 2026-04-21 | 136.56 | 136.82 | 135.19 | 135.44 | -0.558% | 216,542 | +8.129% |
| 2026-04-20 | 136.01 | 136.38 | 135.75 | 136.20 | -0.088% | 407,212 | +7.526% |
| 2026-04-17 | 135.55 | 136.79 | 135.55 | 136.32 | +1.293% | 230,403 | +7.431% |
| 2026-04-16 | 134.44 | 134.79 | 134.09 | 134.58 | +0.208% | 1,106,436 | +8.820% |
| 2026-04-15 | 133.51 | 134.34 | 133.31 | 134.30 | +0.743% | 284,895 | +9.047% |
| 2026-04-14 | 132.16 | 133.31 | 132.14 | 133.31 | +1.161% | 441,025 | +9.857% |
| 2026-04-13 | 129.96 | 131.78 | 129.88 | 131.78 | +1.097% | 181,514 | +11.132% |
| 2026-04-10 | 130.95 | 130.99 | 130.24 | 130.35 | -0.245% | 163,820 | +12.351% |
| 2026-04-09 | 129.81 | 130.88 | 129.58 | 130.67 | +0.492% | 167,060 | +12.076% |
| 2026-04-08 | 130.17 | 130.25 | 129.28 | 130.03 | +2.483% | 227,259 | +12.628% |
| 2026-04-07 | 126.54 | 126.91 | 125.48 | 126.88 | -0.047% | 214,589 | +15.424% |
| 2026-04-06 | 126.25 | 127.05 | 126.25 | 126.94 | +0.531% | 170,981 | +15.369% |
| 2026-04-02 | 124.47 | 126.75 | 124.20 | 126.27 | +0.135% | 1,550,223 | +15.982% |
| 2026-04-01 | 125.76 | 126.72 | 125.63 | 126.10 | +0.775% | 217,661 | +16.138% |
| 2026-03-31 | 122.97 | 125.31 | 122.77 | 125.13 | +2.878% | 349,655 | +17.038% |
| 2026-03-30 | 123.05 | 123.20 | 121.12 | 121.63 | -0.328% | 320,064 | +20.406% |
| 2026-03-27 | 123.65 | 123.65 | 121.82 | 122.03 | -1.739% | 434,172 | +20.011% |
| 2026-03-26 | 125.31 | 126.01 | 124.10 | 124.19 | -1.671% | 260,159 | +17.924% |
| 2026-03-25 | 126.62 | 126.99 | 125.75 | 126.30 | +0.326% | 251,973 | +15.954% |
| 2026-03-24 | 125.52 | 126.54 | 125.14 | 125.89 | -0.333% | 311,866 | +16.332% |
| 2026-03-23 | 126.82 | 127.74 | 126.06 | 126.31 | +1.080% | 327,290 | +15.945% |
| 2026-03-20 | 126.48 | 126.48 | 124.27 | 124.96 | -1.397% | 348,258 | +17.198% |
| 2026-03-19 | 126.15 | 127.32 | 125.76 | 126.73 | -0.173% | 1,344,901 | +15.561% |
| 2026-03-18 | 128.36 | 128.63 | 126.93 | 126.95 | -1.505% | 386,063 | +15.360% |
| 2026-03-17 | 128.98 | 129.54 | 128.74 | 128.89 | +0.374% | 200,286 | +13.624% |
| 2026-03-16 | 128.23 | 128.94 | 128.07 | 128.41 | +1.047% | 329,144 | +14.049% |
| 2026-03-13 | 128.42 | 128.97 | 126.96 | 127.08 | -0.672% | 325,990 | +15.242% |
| 2026-03-12 | 128.94 | 129.05 | 127.90 | 127.94 | -1.532% | 280,288 | +14.468% |
| 2026-03-11 | 130.18 | 130.58 | 129.36 | 129.93 | -0.184% | 237,133 | +12.715% |
| 2026-03-10 | 130.47 | 131.48 | 129.78 | 130.17 | -0.306% | 244,253 | +12.507% |
| 2026-03-09 | 128.35 | 130.86 | 127.55 | 130.57 | +0.795% | 390,138 | +12.162% |
| 2026-03-06 | 129.71 | 130.17 | 129.00 | 129.54 | -1.318% | 406,439 | +13.054% |
| 2026-03-05 | 131.43 | 132.15 | 130.22 | 131.27 | -0.591% | 578,910 | +11.564% |
| 2026-03-04 | 131.44 | 132.41 | 131.11 | 132.05 | +0.625% | 205,652 | +10.905% |
| 2026-03-03 | 130.13 | 131.69 | 129.10 | 131.23 | -0.816% | 707,271 | +11.598% |
| 2026-03-02 | 130.77 | 132.73 | 130.77 | 132.31 | +0.038% | 489,013 | +10.687% |
| 2026-02-27 | 131.73 | 132.36 | 131.56 | 132.26 | -0.564% | 292,742 | +10.729% |
| 2026-02-26 | 133.53 | 133.57 | 132.12 | 133.01 | -0.337% | 290,719 | +10.105% |
| 2026-02-25 | 132.87 | 133.58 | 132.87 | 133.46 | +0.755% | 198,791 | +9.733% |
| 2026-02-24 | 131.27 | 132.56 | 131.09 | 132.46 | +0.845% | 261,933 | +10.562% |
| 2026-02-23 | 132.52 | 132.93 | 130.99 | 131.35 | -1.099% | 293,269 | +11.496% |
| 2026-02-20 | 131.47 | 132.97 | 131.47 | 132.81 | +0.690% | 332,113 | +10.270% |
| 2026-02-19 | 131.74 | 132.22 | 131.32 | 131.90 | -0.295% | 342,280 | +11.031% |
| 2026-02-18 | 131.68 | 132.80 | 131.54 | 132.29 | +0.677% | 361,128 | +10.704% |
| 2026-02-17 | 130.97 | 131.81 | 130.13 | 131.40 | +0.175% | 312,528 | +11.454% |
| 2026-02-13 | 131.11 | 132.05 | 130.31 | 131.17 | +0.069% | 228,509 | +11.649% |
| 2026-02-12 | 133.60 | 133.77 | 130.95 | 131.08 | -1.658% | 264,764 | +11.726% |
| 2026-02-11 | 134.22 | 134.29 | 132.88 | 133.29 | -0.120% | 206,011 | +9.873% |
| 2026-02-10 | 133.99 | 134.33 | 133.39 | 133.45 | -0.299% | 311,117 | +9.741% |
| 2026-02-09 | 133.04 | 134.18 | 132.86 | 133.85 | +0.450% | 181,693 | +9.414% |
| 2026-02-06 | 131.47 | 133.46 | 131.44 | 133.25 | +1.935% | 206,502 | +9.906% |
| 2026-02-05 | 131.32 | 131.71 | 130.42 | 130.72 | -1.157% | 253,647 | +12.033% |
| 2026-02-04 | 132.99 | 133.15 | 131.49 | 132.25 | -0.377% | 340,353 | +10.737% |
| 2026-02-03 | 134.06 | 134.23 | 131.78 | 132.75 | -0.992% | 263,088 | +10.320% |
| 2026-02-02 | 132.93 | 134.34 | 132.93 | 134.08 | +0.563% | 183,766 | +9.226% |
| 2026-01-30 | 133.50 | 133.79 | 132.47 | 133.33 | -0.388% | 194,291 | +9.840% |
| 2026-01-29 | 134.39 | 134.46 | 132.27 | 133.85 | -0.283% | 270,591 | +9.414% |
| 2026-01-28 | 134.53 | 134.66 | 133.94 | 134.23 | -0.074% | 245,720 | +9.104% |
| 2026-01-27 | 134.17 | 134.46 | 134.03 | 134.33 | +0.299% | 165,482 | +9.023% |
| 2026-01-26 | 133.50 | 134.12 | 133.50 | 133.93 | +0.540% | 194,322 | +9.348% |
| 2026-01-23 | 132.99 | 133.44 | 132.82 | 133.21 | +0.060% | 172,335 | +9.939% |
| 2026-01-22 | 133.28 | 133.53 | 132.80 | 133.13 | +0.529% | 350,106 | +10.005% |
| 2026-01-21 | 131.45 | 133.10 | 131.22 | 132.43 | +1.038% | 2,443,740 | +10.587% |
| 2026-01-20 | 131.78 | 132.41 | 130.92 | 131.07 | -2.055% | 407,748 | +11.734% |
| 2026-01-16 | 134.33 | 134.35 | 133.64 | 133.82 | -0.186% | 202,413 | +9.438% |
| 2026-01-15 | 134.51 | 134.74 | 133.95 | 134.07 | +0.269% | 378,400 | +9.234% |
| 2026-01-14 | 133.87 | 133.93 | 133.01 | 133.71 | -0.558% | 300,709 | +9.528% |
| 2026-01-13 | 134.80 | 134.87 | 134.01 | 134.46 | -0.215% | 195,175 | +8.917% |
| 2026-01-12 | 133.97 | 134.87 | 133.97 | 134.75 | +0.126% | 299,805 | +8.683% |
| 2026-01-09 | 134.00 | 134.79 | 133.73 | 134.58 | +0.590% | 293,078 | +8.820% |
| 2026-01-08 | 133.76 | 134.01 | 133.46 | 133.79 | -0.037% | 352,640 | +9.463% |
| 2026-01-07 | 134.31 | 134.66 | 133.83 | 133.84 | -0.372% | 249,515 | +9.422% |
| 2026-01-06 | 133.43 | 134.39 | 133.34 | 134.34 | +0.720% | 754,861 | +9.014% |
| 2026-01-05 | 133.02 | 133.73 | 133.02 | 133.38 | +0.672% | 283,838 | +9.799% |
| 2026-01-02 | 133.03 | 133.10 | 131.90 | 132.49 | +0.091% | 288,612 | +10.537% |
| 2025-12-31 | 133.38 | 133.38 | 132.34 | 132.37 | -0.787% | 147,885 | +10.637% |
| 2025-12-30 | 133.50 | 133.73 | 133.33 | 133.42 | -0.150% | 183,648 | +9.766% |
| 2025-12-29 | 133.55 | 133.83 | 133.24 | 133.62 | -0.313% | 241,960 | +9.602% |
| 2025-12-26 | 134.08 | 134.27 | 133.88 | 134.04 | 0.000% | 124,442 | +9.258% |
| 2025-12-24 | 133.52 | 134.17 | 133.52 | 134.04 | +0.314% | 127,522 | +9.258% |
| 2025-12-23 | 132.88 | 133.63 | 132.88 | 133.62 | +0.112% | 228,387 | +9.602% |
| 2025-12-22 | 133.25 | 133.56 | 133.09 | 133.47 | +0.686% | 184,897 | +9.725% |
| 2025-12-19 | 131.87 | 132.69 | 131.87 | 132.56 | +0.821% | 199,965 | +10.478% |
| 2025-12-18 | 131.63 | 132.31 | 131.21 | 131.48 | +0.728% | 180,894 | +11.386% |
| 2025-12-17 | 131.97 | 132.03 | 130.53 | 130.53 | -0.979% | 210,185 | +12.196% |
| 2025-12-16 | 131.95 | 132.26 | 131.10 | 131.82 | -0.257% | 248,690 | +11.098% |
| 2025-12-15 | 133.05 | 133.09 | 131.99 | 132.16 | -0.189% | 3,137,967 | +10.813% |
| 2025-12-12 | 133.73 | 133.84 | 131.97 | 132.41 | -1.083% | 184,181 | +10.603% |
| 2025-12-11 | 132.81 | 133.86 | 132.60 | 133.86 | +0.465% | 252,071 | +9.405% |
| 2025-12-10 | 132.29 | 133.53 | 132.09 | 133.24 | +0.642% | 246,019 | +9.914% |
| 2025-12-09 | 132.40 | 132.85 | 132.34 | 132.39 | -0.113% | 177,765 | +10.620% |
| 2025-12-08 | 133.10 | 133.10 | 132.23 | 132.54 | -0.278% | 223,763 | +10.495% |
| 2025-12-05 | 132.71 | 133.33 | 132.69 | 132.91 | +0.309% | 150,169 | +10.187% |
| 2025-12-04 | 132.59 | 132.61 | 132.01 | 132.50 | +0.212% | 181,052 | +10.528% |
| 2025-12-03 | 131.83 | 132.47 | 131.72 | 132.22 | +0.159% | 1,061,407 | +10.762% |
| 2025-12-02 | 132.19 | 132.48 | 131.67 | 132.01 | +0.121% | 418,150 | +10.939% |
| 2025-12-01 | 131.43 | 132.39 | 131.42 | 131.85 | -0.385% | 172,344 | +11.073% |
| 2025-11-28 | 131.80 | 132.36 | 131.80 | 132.36 | +0.555% | 101,931 | +10.645% |
| 2025-11-26 | 131.26 | 132.05 | 131.17 | 131.63 | +0.673% | 188,317 | +11.259% |
| 2025-11-25 | 129.40 | 131.01 | 128.81 | 130.75 | +1.020% | 194,461 | +12.008% |
| 2025-11-24 | 128.28 | 129.64 | 128.10 | 129.43 | +1.371% | 270,431 | +13.150% |
| 2025-11-21 | 126.68 | 128.72 | 126.12 | 127.68 | +1.157% | 418,894 | +14.701% |
| 2025-11-20 | 130.00 | 130.50 | 126.16 | 126.22 | -1.437% | 1,101,007 | +16.028% |
| 2025-11-19 | 127.83 | 128.88 | 127.40 | 128.06 | +0.274% | 567,329 | +14.360% |
| 2025-11-18 | 127.87 | 128.61 | 126.86 | 127.71 | -0.715% | 479,467 | +14.674% |
| 2025-11-17 | 129.60 | 130.22 | 127.94 | 128.63 | -1.084% | 457,008 | +13.854% |
| 2025-11-14 | 128.78 | 130.69 | 128.49 | 130.04 | +0.008% | 284,779 | +12.619% |
| 2025-11-13 | 131.61 | 131.80 | 129.85 | 130.03 | -1.671% | 262,558 | +12.628% |
| 2025-11-12 | 132.61 | 132.62 | 131.95 | 132.24 | +0.061% | 329,305 | +10.746% |
| 2025-11-11 | 131.68 | 132.32 | 131.52 | 132.16 | +0.152% | 197,245 | +10.813% |
| 2025-11-10 | 131.30 | 132.16 | 130.81 | 131.96 | +1.391% | 209,521 | +10.981% |
| 2025-11-07 | 129.19 | 130.15 | 128.21 | 130.15 | +0.285% | 235,705 | +12.524% |
| 2025-11-06 | 131.03 | 131.20 | 129.48 | 129.78 | -1.105% | 289,050 | +12.845% |
| 2025-11-05 | 130.86 | 131.95 | 130.71 | 131.23 | +0.229% | 614,405 | +11.598% |
| 2025-11-04 | 131.00 | 131.76 | 130.81 | 130.93 | -1.103% | 421,957 | +11.854% |
| 2025-11-03 | 132.77 | 132.77 | 131.56 | 132.39 | +0.288% | 238,324 | +10.620% |
| 2025-10-31 | 132.55 | 132.59 | 131.58 | 132.01 | +0.388% | 149,078 | +10.939% |
| 2025-10-30 | 131.96 | 132.61 | 131.50 | 131.50 | -1.016% | 236,231 | +11.369% |
| 2025-10-29 | 133.40 | 133.43 | 132.18 | 132.85 | -0.135% | 183,885 | +10.237% |
| 2025-10-28 | 133.11 | 133.43 | 132.74 | 133.03 | +0.113% | 153,645 | +10.088% |
| 2025-10-27 | 132.59 | 132.94 | 132.40 | 132.88 | +1.103% | 234,913 | +10.212% |
| 2025-10-24 | 131.32 | 131.73 | 131.32 | 131.43 | +0.728% | 197,414 | +11.428% |
| 2025-10-23 | 129.92 | 130.73 | 129.89 | 130.48 | +0.470% | 272,427 | +12.239% |
| 2025-10-22 | 130.63 | 130.63 | 129.09 | 129.87 | -0.528% | 200,487 | +12.767% |
| 2025-10-21 | 130.51 | 130.91 | 130.23 | 130.56 | +0.107% | 163,035 | +12.171% |
| 2025-10-20 | 129.60 | 130.61 | 129.60 | 130.42 | +1.030% | 191,851 | +12.291% |
| 2025-10-17 | 127.95 | 129.32 | 127.90 | 129.09 | +0.631% | 175,002 | +13.448% |
| 2025-10-16 | 129.62 | 129.83 | 127.67 | 128.28 | -0.812% | 495,268 | +14.164% |
| 2025-10-15 | 129.86 | 130.44 | 128.25 | 129.33 | +0.318% | 209,538 | +13.237% |
| 2025-10-14 | 127.76 | 129.56 | 127.27 | 128.92 | 0.000% | 187,281 | +13.598% |
| 2025-10-13 | 128.53 | 129.19 | 128.33 | 128.92 | +1.392% | 169,915 | +13.598% |
| 2025-10-10 | 130.64 | 130.97 | 127.06 | 127.15 | -2.582% | 196,843 | +15.179% |
| 2025-10-09 | 131.09 | 131.09 | 130.21 | 130.52 | -0.275% | 183,546 | +12.205% |
| 2025-10-08 | 130.50 | 130.97 | 130.29 | 130.88 | +0.437% | 189,829 | +11.896% |
| 2025-10-07 | 130.93 | 131.05 | 129.99 | 130.31 | -0.337% | 226,910 | +12.386% |
| 2025-10-06 | 130.96 | 131.09 | 130.41 | 130.75 | +0.069% | 200,232 | +12.008% |
| 2025-10-03 | 130.71 | 131.30 | 130.48 | 130.66 | +0.038% | 290,377 | +12.085% |
| 2025-10-02 | 130.72 | 130.74 | 130.09 | 130.61 | +0.230% | 197,581 | +12.128% |
| 2025-10-01 | 129.70 | 130.51 | 129.61 | 130.31 | +0.023% | 181,649 | +12.386% |
| 2025-09-30 | 129.95 | 130.36 | 129.47 | 130.28 | +0.192% | 176,146 | +12.412% |
| 2025-09-29 | 130.18 | 130.23 | 129.70 | 130.03 | +0.316% | 207,655 | +12.628% |
| 2025-09-26 | 129.05 | 129.66 | 128.83 | 129.62 | +0.691% | 166,936 | +12.984% |
| 2025-09-25 | 128.65 | 128.95 | 128.13 | 128.73 | -0.495% | 169,203 | +13.765% |
| 2025-09-24 | 130.07 | 130.08 | 129.13 | 129.37 | -0.645% | 165,001 | +13.202% |
| 2025-09-23 | 130.80 | 130.95 | 129.99 | 130.21 | -0.542% | 210,869 | +12.472% |
| 2025-09-22 | 130.02 | 130.99 | 130.01 | 130.92 | +0.453% | 151,580 | +11.862% |
| 2025-09-19 | 130.30 | 130.44 | 129.75 | 130.33 | +0.316% | 279,144 | +12.369% |
| 2025-09-18 | 129.84 | 130.39 | 129.59 | 129.92 | +0.472% | 164,646 | +12.723% |
| 2025-09-17 | 129.45 | 129.91 | 128.37 | 129.31 | -0.062% | 443,533 | +13.255% |
| 2025-09-16 | 129.82 | 129.82 | 129.19 | 129.39 | -0.262% | 306,967 | +13.185% |
| 2025-09-15 | 129.50 | 129.83 | 129.50 | 129.73 | +0.418% | 205,418 | +12.888% |
| 2025-09-12 | 129.28 | 129.56 | 129.12 | 129.19 | -0.108% | 204,904 | +13.360% |
| 2025-09-11 | 128.46 | 129.45 | 128.34 | 129.33 | +1.055% | 191,673 | +13.237% |
| 2025-09-10 | 128.49 | 128.49 | 127.68 | 127.98 | +0.047% | 2,524,235 | +14.432% |
| 2025-09-09 | 127.78 | 128.04 | 127.37 | 127.92 | +0.110% | 220,435 | +14.486% |
| 2025-09-08 | 127.68 | 127.93 | 127.49 | 127.78 | +0.385% | 255,495 | +14.611% |
| 2025-09-05 | 128.13 | 128.28 | 126.60 | 127.29 | -0.251% | 244,003 | +15.052% |
| 2025-09-04 | 126.71 | 127.67 | 126.57 | 127.61 | +0.885% | 199,097 | +14.764% |
| 2025-09-03 | 126.26 | 126.56 | 125.90 | 126.49 | +0.445% | 523,647 | +15.780% |
| 2025-09-02 | 125.20 | 125.93 | 124.85 | 125.93 | -0.663% | 280,474 | +16.295% |
| 2025-08-29 | 127.13 | 127.22 | 126.39 | 126.77 | -0.502% | 305,549 | +15.524% |
| 2025-08-28 | 127.05 | 127.53 | 126.82 | 127.41 | +0.339% | 197,186 | +14.944% |
| 2025-08-27 | 126.51 | 127.08 | 126.51 | 126.98 | +0.253% | 343,960 | +15.333% |
| 2025-08-26 | 126.16 | 126.70 | 126.03 | 126.66 | +0.428% | 293,469 | +15.625% |
| 2025-08-25 | 126.38 | 126.64 | 126.12 | 126.12 | -0.442% | 199,073 | +16.120% |
| 2025-08-22 | 125.10 | 126.96 | 125.08 | 126.68 | +1.547% | 249,473 | +15.606% |
| 2025-08-21 | 124.75 | 125.16 | 124.40 | 124.75 | -0.383% | 151,578 | +17.395% |
| 2025-08-20 | 125.37 | 125.39 | 124.24 | 125.23 | -0.207% | 248,357 | +16.945% |
| 2025-08-19 | 126.07 | 126.32 | 125.31 | 125.49 | -0.531% | 2,399,837 | +16.703% |
| 2025-08-18 | 126.06 | 126.24 | 125.92 | 126.16 | -0.008% | 397,261 | +16.083% |
| 2025-08-15 | 126.74 | 126.74 | 126.03 | 126.17 | -0.261% | 184,845 | +16.074% |
| 2025-08-14 | 126.09 | 126.64 | 126.09 | 126.50 | -0.079% | 164,172 | +15.771% |
| 2025-08-13 | 126.39 | 126.64 | 126.17 | 126.60 | +0.444% | 171,999 | +15.679% |
| 2025-08-12 | 125.07 | 126.06 | 124.91 | 126.04 | +1.123% | 624,168 | +16.193% |
| 2025-08-11 | 125.05 | 125.29 | 124.44 | 124.64 | -0.320% | 843,613 | +17.498% |
| 2025-08-08 | 124.53 | 125.15 | 124.53 | 125.04 | +0.717% | 237,282 | +17.123% |
| 2025-08-07 | 125.04 | 125.11 | 123.56 | 124.15 | -0.161% | 190,298 | +17.962% |
| 2025-08-06 | 123.61 | 124.52 | 123.49 | 124.35 | +0.762% | 221,003 | +17.772% |
| 2025-08-05 | 124.15 | 124.31 | 123.28 | 123.41 | -0.524% | 173,945 | +18.669% |
| 2025-08-04 | 122.91 | 124.10 | 122.91 | 124.06 | +1.564% | 290,961 | +18.048% |
| 2025-08-01 | 122.90 | 122.90 | 121.60 | 122.15 | -1.563% | 216,568 | +19.894% |
| 2025-07-31 | 125.51 | 125.64 | 123.93 | 124.09 | -0.225% | 249,920 | +18.019% |
| 2025-07-30 | 124.77 | 125.08 | 123.87 | 124.37 | -0.169% | 221,403 | +17.753% |
| 2025-07-29 | 125.25 | 125.31 | 124.39 | 124.58 | -0.312% | 246,328 | +17.555% |
| 2025-07-28 | 125.05 | 125.19 | 124.70 | 124.97 | -0.048% | 178,441 | +17.188% |
| 2025-07-25 | 124.65 | 125.14 | 124.61 | 125.03 | +0.450% | 172,123 | +17.132% |
| 2025-07-24 | 124.57 | 124.88 | 124.47 | 124.47 | +0.024% | 285,344 | +17.659% |
| 2025-07-23 | 123.93 | 124.45 | 123.70 | 124.44 | +0.810% | 233,150 | +17.687% |
| 2025-07-22 | 123.26 | 123.60 | 122.90 | 123.44 | +0.170% | 413,877 | +18.641% |
| 2025-07-21 | 123.30 | 123.78 | 123.12 | 123.23 | +0.114% | 246,875 | +18.843% |
| 2025-07-18 | 123.45 | 123.45 | 122.86 | 123.09 | +0.041% | 991,759 | +18.978% |
| 2025-07-17 | 122.28 | 123.17 | 122.28 | 123.04 | +0.646% | 221,738 | +19.026% |
| 2025-07-16 | 122.11 | 122.34 | 120.99 | 122.25 | +0.386% | 349,524 | +19.796% |
| 2025-07-15 | 123.09 | 123.09 | 121.78 | 121.78 | -0.612% | 389,451 | +20.258% |
| 2025-07-14 | 122.24 | 122.64 | 122.01 | 122.53 | +0.254% | 2,123,390 | +19.522% |
| 2025-07-11 | 122.27 | 122.48 | 122.00 | 122.22 | -0.521% | 236,018 | +19.825% |
| 2025-07-10 | 122.66 | 123.11 | 122.37 | 122.86 | +0.245% | 220,350 | +19.201% |
| 2025-07-09 | 122.26 | 122.62 | 121.97 | 122.56 | +0.574% | 631,066 | +19.492% |
| 2025-07-08 | 122.23 | 122.25 | 121.69 | 121.86 | -0.188% | 214,081 | +20.179% |
| 2025-07-07 | 122.47 | 122.67 | 121.52 | 122.09 | -0.651% | 246,357 | +19.952% |
| 2025-07-03 | 122.17 | 123.02 | 122.17 | 122.89 | +0.870% | 188,593 | +19.172% |
| 2025-07-02 | 121.29 | 121.86 | 121.17 | 121.83 | +0.305% | 181,854 | +20.208% |
| 2025-07-01 | 121.13 | 121.70 | 121.06 | 121.46 | +0.066% | 256,979 | +20.575% |
| 2025-06-30 | 121.15 | 121.65 | 120.82 | 121.38 | +0.530% | 691,384 | +20.654% |
| 2025-06-27 | 120.33 | 121.10 | 120.02 | 120.74 | +0.608% | 192,850 | +21.294% |
| 2025-06-26 | 119.49 | 120.11 | 119.37 | 120.01 | +0.654% | 155,889 | +22.031% |
| 2025-06-25 | 119.43 | 119.50 | 118.90 | 119.23 | +0.034% | 165,807 | +22.830% |
| 2025-06-24 | 118.82 | 119.40 | 118.59 | 119.19 | +0.744% | 170,038 | +22.871% |
| 2025-06-23 | 117.08 | 118.36 | 116.62 | 118.31 | +1.051% | 277,979 | +23.785% |
| 2025-06-20 | 117.76 | 118.01 | 116.73 | 117.08 | -0.102% | 224,715 | +25.085% |
| 2025-06-18 | 117.42 | 117.92 | 117.01 | 117.20 | -0.034% | 300,531 | +24.957% |
| 2025-06-17 | 117.76 | 117.99 | 117.08 | 117.24 | -0.753% | 197,287 | +24.915% |
| 2025-06-16 | 117.59 | 118.47 | 117.59 | 118.13 | +1.078% | 911,573 | +23.974% |
| 2025-06-13 | 117.31 | 117.99 | 116.67 | 116.87 | -1.367% | 229,782 | +25.310% |
| 2025-06-12 | 117.75 | 118.49 | 117.66 | 118.49 | +0.373% | 289,079 | +23.597% |
| 2025-06-11 | 118.66 | 118.80 | 117.73 | 118.05 | -0.380% | 220,017 | +24.058% |
| 2025-06-10 | 117.98 | 118.54 | 117.77 | 118.50 | +0.458% | 182,622 | +23.586% |
| 2025-06-09 | 118.27 | 118.33 | 117.93 | 117.96 | -0.110% | 191,207 | +24.152% |
| 2025-06-06 | 117.95 | 118.33 | 117.64 | 118.09 | +0.949% | 211,048 | +24.016% |
| 2025-06-05 | 117.60 | 117.98 | 116.59 | 116.98 | -0.315% | 300,096 | +25.192% |
| 2025-06-04 | 117.59 | 117.74 | 117.26 | 117.35 | -0.051% | 219,217 | +24.798% |
| 2025-06-03 | 116.65 | 117.47 | 116.45 | 117.41 | +0.712% | 248,580 | +24.734% |
| 2025-06-02 | 115.71 | 116.58 | 114.98 | 116.58 | +0.500% | 223,012 | +25.622% |
| 2025-05-30 | 115.67 | 116.23 | 114.80 | 116.00 | +0.026% | 245,551 | +26.250% |
| 2025-05-29 | 116.72 | 116.72 | 115.23 | 115.97 | +0.294% | 268,499 | +26.283% |
| 2025-05-28 | 116.24 | 116.50 | 115.52 | 115.63 | -0.508% | 225,371 | +26.654% |
| 2025-05-27 | 115.28 | 116.26 | 115.07 | 116.22 | +1.894% | 315,711 | +26.011% |
| 2025-05-23 | 113.27 | 114.47 | 113.27 | 114.06 | -0.662% | 193,302 | +28.397% |
| 2025-05-22 | 114.62 | 115.45 | 114.46 | 114.82 | -0.009% | 225,764 | +27.547% |
| 2025-05-21 | 116.01 | 116.62 | 114.60 | 114.83 | -1.779% | 192,408 | +27.536% |
| 2025-05-20 | 116.96 | 117.20 | 116.35 | 116.91 | -0.400% | 179,190 | +25.267% |
| 2025-05-19 | 115.92 | 117.48 | 115.90 | 117.38 | +0.119% | 257,844 | +24.766% |
| 2025-05-16 | 116.64 | 117.24 | 116.25 | 117.24 | +0.774% | 161,716 | +24.915% |
| 2025-05-15 | 115.35 | 116.47 | 115.35 | 116.34 | +0.414% | 194,208 | +25.881% |
| 2025-05-14 | 116.01 | 116.21 | 115.52 | 115.86 | -0.009% | 177,214 | +26.403% |
| 2025-05-13 | 115.26 | 116.30 | 115.15 | 115.87 | +0.678% | 232,258 | +26.392% |
| 2025-05-12 | 114.87 | 115.09 | 113.94 | 115.09 | +3.322% | 490,261 | +27.248% |
| 2025-05-09 | 111.84 | 112.03 | 111.13 | 111.39 | -0.206% | 243,151 | +31.475% |
| 2025-05-08 | 111.75 | 112.64 | 111.06 | 111.62 | +0.722% | 149,937 | +31.204% |
| 2025-05-07 | 110.45 | 111.30 | 109.95 | 110.82 | +0.499% | 164,166 | +32.151% |
| 2025-05-06 | 110.05 | 111.08 | 109.90 | 110.27 | -0.729% | 218,984 | +32.810% |
| 2025-05-05 | 110.70 | 111.64 | 110.69 | 111.08 | -0.466% | 168,459 | +31.842% |
| 2025-05-02 | 111.10 | 111.86 | 110.79 | 111.60 | +1.556% | 240,193 | +31.228% |
| 2025-05-01 | 110.39 | 111.03 | 109.87 | 109.89 | +0.595% | 199,863 | +33.270% |
| 2025-04-30 | 107.70 | 109.54 | 106.68 | 109.24 | +0.110% | 210,403 | +34.063% |
| 2025-04-29 | 107.94 | 109.32 | 107.94 | 109.12 | +0.590% | 222,737 | +34.210% |
| 2025-04-28 | 108.47 | 108.89 | 107.38 | 108.48 | +0.175% | 206,721 | +35.002% |
| 2025-04-25 | 107.58 | 108.43 | 107.13 | 108.29 | +0.595% | 507,716 | +35.239% |
| 2025-04-24 | 105.74 | 107.80 | 105.53 | 107.65 | +2.028% | 259,829 | +36.043% |
| 2025-04-23 | 106.66 | 107.67 | 105.31 | 105.51 | +1.442% | 255,116 | +38.802% |
| 2025-04-22 | 102.58 | 104.41 | 102.46 | 104.01 | +2.625% | 263,625 | +40.804% |
| 2025-04-21 | 102.74 | 102.84 | 100.36 | 101.35 | -2.323% | 395,410 | +44.499% |
| 2025-04-17 | 103.78 | 104.65 | 103.27 | 103.76 | +0.358% | 303,443 | +41.143% |
| 2025-04-16 | 104.57 | 105.20 | 102.41 | 103.39 | -2.176% | 277,294 | +41.648% |
| 2025-04-15 | 105.96 | 106.81 | 105.56 | 105.69 | -0.283% | 247,370 | +38.566% |
| 2025-04-14 | 106.84 | 106.85 | 105.10 | 105.99 | 0.000% | 271,400 | +38.173% |