GVIP
Goldman Sachs Hedge Industry VIP ETF
stockNYSEETF
Market OpenOct 5, 2026 1:58:33 PM EDT
174.18USD+1.599%(+2.74)6,169
172.67Bid178.14Ask5.47SpreadGVIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 173.67 | 174.18 | 173.51 | 174.18 | +1.599% | 6,169 | 0.000% |
| 2026-10-02 | 171.67 | 172.07 | 170.92 | 171.44 | +0.548% | 5,841 | +1.599% |
| 2026-10-01 | 170.21 | 170.53 | 168.45 | 170.51 | +0.209% | 13,748 | +2.155% |
| 2026-09-30 | 171.00 | 171.16 | 170.15 | 170.15 | -0.312% | 17,166 | +2.368% |
| 2026-09-29 | 170.69 | 171.25 | 169.80 | 170.68 | +0.852% | 7,393 | +2.049% |
| 2026-09-28 | 170.79 | 170.79 | 168.85 | 169.24 | -1.716% | 10,103 | +2.919% |
| 2026-09-25 | 172.12 | 173.17 | 171.59 | 172.19 | +0.242% | 5,727 | +1.153% |
| 2026-09-24 | 170.85 | 172.11 | 170.34 | 171.78 | +0.034% | 9,733 | +1.398% |
| 2026-09-23 | 173.19 | 173.19 | 171.15 | 171.72 | -1.169% | 9,159 | +1.433% |
| 2026-09-22 | 174.02 | 174.46 | 173.20 | 173.75 | +0.120% | 4,361 | +0.247% |
| 2026-09-21 | 171.48 | 173.78 | 171.48 | 173.54 | +2.403% | 8,802 | +0.367% |
| 2026-09-18 | 168.62 | 169.47 | 168.57 | 169.47 | +0.238% | 6,232 | +2.778% |
| 2026-09-17 | 170.12 | 170.12 | 168.68 | 169.07 | +1.436% | 4,687 | +3.022% |
| 2026-09-16 | 167.60 | 168.52 | 165.60 | 166.68 | +0.305% | 6,860 | +4.501% |
| 2026-09-15 | 168.62 | 168.62 | 166.17 | 166.17 | -1.343% | 4,586 | +4.820% |
| 2026-09-14 | 168.58 | 169.33 | 168.43 | 168.43 | -1.613% | 11,463 | +3.413% |
| 2026-09-11 | 171.83 | 171.83 | 170.92 | 171.19 | +0.667% | 6,073 | +1.746% |
| 2026-09-10 | 171.04 | 171.53 | 170.06 | 170.06 | -1.420% | 4,079 | +2.425% |
| 2026-09-09 | 173.91 | 173.91 | 172.51 | 172.51 | -0.898% | 3,169 | +0.970% |
| 2026-09-08 | 174.38 | 175.41 | 173.67 | 174.07 | +0.250% | 13,977 | +0.063% |
| 2026-09-04 | 173.16 | 173.64 | 173.16 | 173.64 | +1.577% | 1,006 | +0.314% |
| 2026-09-03 | 171.44 | 173.68 | 170.94 | 170.94 | +0.513% | 33,439 | +1.895% |
| 2026-09-02 | 168.70 | 170.37 | 168.70 | 170.07 | -0.423% | 7,175 | +2.418% |
| 2026-09-01 | 168.77 | 170.79 | 168.37 | 170.79 | +0.171% | 12,287 | +1.985% |
| 2026-08-31 | 170.21 | 170.50 | 169.76 | 170.50 | -0.578% | 7,048 | +2.159% |
| 2026-08-28 | 172.93 | 173.04 | 171.49 | 171.49 | -0.967% | 5,539 | +1.569% |
| 2026-08-27 | 174.19 | 174.19 | 172.33 | 173.17 | +0.103% | 47,187 | +0.586% |
| 2026-08-26 | 172.95 | 173.20 | 172.71 | 172.99 | +0.044% | 5,720 | +0.690% |
| 2026-08-25 | 172.97 | 173.34 | 172.66 | 172.91 | +0.800% | 11,243 | +0.734% |
| 2026-08-24 | 171.40 | 172.16 | 170.26 | 171.54 | -0.716% | 3,930 | +1.540% |
| 2026-08-21 | 174.95 | 174.95 | 172.75 | 172.77 | -0.318% | 3,654 | +0.813% |
| 2026-08-20 | 172.93 | 173.39 | 172.45 | 173.33 | -0.031% | 21,350 | +0.492% |
| 2026-08-19 | 174.57 | 174.57 | 173.22 | 173.38 | +0.077% | 4,284 | +0.461% |
| 2026-08-18 | 175.13 | 175.13 | 173.25 | 173.25 | -2.954% | 3,721 | +0.538% |
| 2026-08-17 | 179.06 | 179.78 | 178.25 | 178.52 | +0.370% | 3,545 | -2.431% |
| 2026-08-14 | 178.44 | 178.44 | 177.38 | 177.86 | +0.459% | 4,924 | -2.071% |
| 2026-08-13 | 177.41 | 178.23 | 177.05 | 177.05 | +0.482% | 18,944 | -1.622% |
| 2026-08-12 | 177.56 | 177.56 | 176.20 | 176.20 | +1.057% | 5,714 | -1.148% |
| 2026-08-11 | 174.74 | 174.76 | 174.00 | 174.36 | +0.357% | 4,690 | -0.103% |
| 2026-08-10 | 175.55 | 176.05 | 173.74 | 173.74 | -0.862% | 11,271 | +0.253% |
| 2026-08-07 | 175.45 | 175.45 | 174.06 | 175.25 | +1.096% | 5,647 | -0.611% |
| 2026-08-06 | 172.10 | 175.04 | 172.10 | 173.35 | -0.812% | 10,533 | +0.479% |
| 2026-08-05 | 175.88 | 177.14 | 174.46 | 174.77 | -0.452% | 15,945 | -0.338% |
| 2026-08-04 | 174.89 | 176.37 | 174.48 | 175.56 | +1.765% | 9,112 | -0.788% |
| 2026-08-03 | 168.11 | 172.72 | 167.68 | 172.52 | +2.696% | 7,034 | +0.963% |
| 2026-07-31 | 172.30 | 172.30 | 167.60 | 167.99 | -0.640% | 20,931 | +3.685% |
| 2026-07-30 | 164.95 | 169.07 | 164.83 | 169.07 | +5.427% | 5,860 | +3.021% |
| 2026-07-29 | 164.94 | 164.94 | 160.37 | 160.37 | -3.625% | 12,596 | +8.611% |
| 2026-07-28 | 166.95 | 166.95 | 164.64 | 166.40 | -1.777% | 10,510 | +4.674% |
| 2026-07-27 | 172.45 | 172.45 | 167.75 | 169.41 | -0.813% | 12,901 | +2.814% |
| 2026-07-24 | 174.54 | 174.54 | 170.62 | 170.80 | -2.415% | 27,181 | +1.978% |
| 2026-07-23 | 174.26 | 176.60 | 174.23 | 175.03 | -0.576% | 18,829 | -0.485% |
| 2026-07-22 | 175.24 | 177.00 | 175.24 | 176.04 | -0.912% | 11,272 | -1.058% |
| 2026-07-21 | 175.52 | 177.73 | 175.41 | 177.66 | +2.978% | 5,792 | -1.961% |
| 2026-07-20 | 174.21 | 174.62 | 172.53 | 172.53 | -0.008% | 5,156 | +0.959% |
| 2026-07-17 | 170.19 | 174.55 | 169.52 | 172.54 | -0.829% | 6,928 | +0.951% |
| 2026-07-16 | 176.63 | 176.99 | 173.50 | 173.98 | -2.551% | 10,010 | +0.114% |
| 2026-07-15 | 180.11 | 180.11 | 176.03 | 178.53 | -0.493% | 8,578 | -2.439% |
| 2026-07-14 | 179.49 | 180.11 | 179.09 | 179.42 | +1.218% | 21,959 | -2.921% |
| 2026-07-13 | 179.24 | 179.53 | 177.04 | 177.26 | -2.263% | 6,301 | -1.738% |
| 2026-07-10 | 182.83 | 182.83 | 179.96 | 181.37 | -0.155% | 11,639 | -3.962% |
| 2026-07-09 | 181.26 | 182.85 | 180.98 | 181.65 | +1.895% | 6,563 | -4.111% |
| 2026-07-08 | 176.65 | 178.27 | 175.84 | 178.27 | +0.036% | 4,351 | -2.294% |
| 2026-07-07 | 179.96 | 180.06 | 177.18 | 178.20 | -2.499% | 5,095 | -2.258% |
| 2026-07-06 | 182.50 | 183.98 | 182.50 | 182.77 | +1.587% | 6,563 | -4.701% |
| 2026-07-02 | 184.68 | 185.29 | 178.60 | 179.92 | -2.317% | 7,954 | -3.189% |
| 2026-07-01 | 185.83 | 186.22 | 184.19 | 184.19 | -2.394% | 10,331 | -5.432% |
| 2026-06-30 | 185.67 | 188.93 | 185.67 | 188.70 | +2.406% | 14,713 | -7.697% |
| 2026-06-29 | 182.87 | 184.63 | 179.40 | 184.27 | +1.766% | 18,526 | -5.476% |
| 2026-06-26 | 179.99 | 182.28 | 179.01 | 181.07 | -0.949% | 5,822 | -3.807% |
| 2026-06-25 | 184.97 | 184.97 | 179.97 | 182.81 | +1.568% | 6,932 | -4.719% |
| 2026-06-24 | 180.15 | 181.64 | 178.50 | 179.98 | -0.125% | 21,465 | -3.225% |
| 2026-06-23 | 179.90 | 182.34 | 179.76 | 180.21 | -6.014% | 12,682 | -3.346% |
| 2026-06-22 | 186.39 | 192.13 | 185.53 | 191.74 | +3.353% | 4,750 | -9.158% |
| 2026-06-18 | 184.08 | 186.66 | 183.83 | 185.52 | +2.901% | 23,122 | -6.113% |
| 2026-06-17 | 183.01 | 184.28 | 180.19 | 180.29 | -0.480% | 14,487 | -3.389% |
| 2026-06-16 | 183.65 | 184.67 | 181.16 | 181.16 | -1.331% | 5,992 | -3.853% |
| 2026-06-15 | 181.96 | 184.16 | 181.93 | 183.60 | +3.614% | 7,605 | -5.132% |
| 2026-06-12 | 176.27 | 177.95 | 176.27 | 177.20 | +0.727% | 6,544 | -1.703% |
| 2026-06-11 | 170.73 | 175.92 | 170.73 | 175.92 | +4.057% | 7,339 | -0.988% |
| 2026-06-10 | 172.30 | 172.84 | 168.71 | 169.06 | -2.543% | 12,017 | +3.029% |
| 2026-06-09 | 177.16 | 177.16 | 168.45 | 173.47 | -1.088% | 15,017 | +0.409% |
| 2026-06-08 | 175.86 | 177.09 | 173.64 | 175.38 | +1.409% | 11,047 | -0.684% |
| 2026-06-05 | 177.16 | 177.19 | 172.94 | 172.94 | -4.509% | 6,237 | +0.715% |
| 2026-06-04 | 177.22 | 181.35 | 177.22 | 181.11 | +0.650% | 11,125 | -3.826% |
| 2026-06-03 | 181.46 | 181.46 | 179.21 | 179.94 | -0.331% | 60,851 | -3.201% |
| 2026-06-02 | 179.90 | 181.09 | 179.90 | 180.54 | +0.241% | 11,496 | -3.521% |
| 2026-06-01 | 178.44 | 181.06 | 177.64 | 180.10 | +0.385% | 21,065 | -3.288% |
| 2026-05-29 | 178.57 | 179.41 | 177.81 | 179.41 | +0.025% | 3,909 | -2.916% |
| 2026-05-28 | 178.62 | 180.39 | 177.26 | 179.37 | +0.473% | 8,096 | -2.892% |
| 2026-05-27 | 178.83 | 178.83 | 177.50 | 178.52 | +0.349% | 2,962 | -2.433% |
| 2026-05-26 | 177.61 | 178.75 | 177.44 | 177.90 | +2.092% | 21,088 | -2.092% |
| 2026-05-22 | 175.28 | 175.28 | 174.26 | 174.26 | -0.037% | 2,401 | -0.044% |
| 2026-05-21 | 172.69 | 174.85 | 172.44 | 174.32 | +1.469% | 5,427 | -0.081% |
| 2026-05-20 | 170.40 | 171.99 | 169.53 | 171.80 | +1.907% | 5,272 | +1.387% |
| 2026-05-19 | 168.87 | 169.93 | 167.72 | 168.58 | -0.992% | 9,682 | +3.320% |
| 2026-05-18 | 173.36 | 173.36 | 168.45 | 170.27 | -1.393% | 7,510 | +2.295% |
| 2026-05-15 | 172.57 | 173.53 | 172.27 | 172.68 | -1.797% | 7,196 | +0.870% |
| 2026-05-14 | 174.90 | 176.21 | 174.87 | 175.84 | +0.524% | 2,556 | -0.943% |
| 2026-05-13 | 175.11 | 175.63 | 173.15 | 174.92 | -0.011% | 8,204 | -0.423% |
| 2026-05-12 | 175.08 | 175.08 | 171.75 | 174.94 | -0.700% | 7,075 | -0.434% |
| 2026-05-11 | 175.69 | 177.27 | 174.87 | 176.17 | +0.342% | 8,876 | -1.131% |
| 2026-05-08 | 172.79 | 175.57 | 172.79 | 175.57 | +1.487% | 9,213 | -0.793% |
| 2026-05-07 | 175.20 | 175.20 | 172.13 | 173.00 | -1.385% | 8,176 | +0.682% |
| 2026-05-06 | 174.21 | 175.48 | 173.92 | 175.43 | +2.386% | 36,919 | -0.713% |
| 2026-05-05 | 171.09 | 172.14 | 170.90 | 171.34 | +1.608% | 96,239 | +1.656% |
| 2026-05-04 | 169.14 | 170.01 | 168.08 | 168.63 | +0.009% | 6,691 | +3.291% |
| 2026-05-01 | 167.44 | 169.16 | 167.44 | 168.62 | +0.915% | 4,923 | +3.300% |
| 2026-04-30 | 165.67 | 167.09 | 164.30 | 167.09 | +1.702% | 18,539 | +4.246% |
| 2026-04-29 | 164.98 | 164.98 | 163.63 | 164.29 | -0.027% | 3,520 | +6.020% |
| 2026-04-28 | 164.56 | 165.76 | 163.58 | 164.33 | -1.830% | 7,232 | +5.991% |
| 2026-04-27 | 166.51 | 167.49 | 166.51 | 167.40 | +0.411% | 7,739 | +4.051% |
| 2026-04-24 | 165.96 | 167.10 | 165.52 | 166.71 | +1.393% | 7,387 | +4.479% |
| 2026-04-23 | 165.30 | 166.10 | 163.94 | 164.42 | -0.813% | 8,063 | +5.934% |
| 2026-04-22 | 165.06 | 165.77 | 164.36 | 165.77 | +1.732% | 7,571 | +5.073% |
| 2026-04-21 | 166.40 | 166.53 | 162.95 | 162.95 | -1.707% | 4,216 | +6.893% |
| 2026-04-20 | 165.68 | 166.02 | 164.59 | 165.78 | -0.169% | 7,939 | +5.068% |
| 2026-04-17 | 165.88 | 166.78 | 165.82 | 166.06 | +1.243% | 9,147 | +4.891% |
| 2026-04-16 | 164.10 | 164.29 | 163.17 | 164.02 | +0.273% | 8,206 | +6.195% |
| 2026-04-15 | 162.52 | 163.57 | 162.34 | 163.57 | +0.853% | 13,976 | +6.484% |
| 2026-04-14 | 161.01 | 162.43 | 161.01 | 162.19 | +1.681% | 7,936 | +7.393% |
| 2026-04-13 | 156.74 | 159.51 | 156.74 | 159.51 | +1.373% | 5,359 | +9.198% |
| 2026-04-10 | 157.33 | 157.80 | 156.74 | 157.35 | +0.604% | 6,805 | +10.698% |
| 2026-04-09 | 155.02 | 156.51 | 154.33 | 156.40 | +1.116% | 59,233 | +11.367% |
| 2026-04-08 | 156.54 | 156.62 | 154.06 | 154.68 | +3.637% | 13,630 | +12.609% |
| 2026-04-07 | 148.54 | 149.25 | 147.53 | 149.25 | -0.023% | 25,464 | +16.704% |
| 2026-04-06 | 148.73 | 149.94 | 148.73 | 149.28 | +0.526% | 6,192 | +16.677% |
| 2026-04-02 | 144.00 | 148.89 | 144.00 | 148.50 | +0.472% | 11,781 | +17.291% |
| 2026-04-01 | 147.37 | 149.11 | 147.37 | 147.80 | +1.425% | 7,217 | +17.845% |
| 2026-03-31 | 142.91 | 145.96 | 142.50 | 145.73 | +4.353% | 32,055 | +19.524% |
| 2026-03-30 | 142.92 | 142.92 | 138.73 | 139.65 | -1.440% | 16,052 | +24.727% |
| 2026-03-27 | 143.30 | 143.54 | 141.57 | 141.69 | -1.563% | 13,886 | +22.930% |
| 2026-03-26 | 147.32 | 147.32 | 143.94 | 143.94 | -3.647% | 42,590 | +21.009% |
| 2026-03-25 | 149.84 | 150.49 | 149.00 | 149.39 | +0.754% | 12,481 | +16.595% |
| 2026-03-24 | 147.30 | 148.97 | 146.85 | 148.27 | -0.215% | 10,762 | +17.475% |
| 2026-03-23 | 148.44 | 150.84 | 148.25 | 148.59 | +1.739% | 13,831 | +17.222% |
| 2026-03-20 | 149.10 | 149.10 | 145.32 | 146.05 | -2.203% | 7,194 | +19.261% |
| 2026-03-19 | 147.28 | 149.41 | 146.95 | 149.34 | -0.328% | 4,425 | +16.634% |
| 2026-03-18 | 151.50 | 151.90 | 149.83 | 149.83 | -1.146% | 11,117 | +16.252% |
| 2026-03-17 | 151.02 | 151.97 | 151.00 | 151.57 | +0.662% | 6,788 | +14.920% |
| 2026-03-16 | 151.29 | 151.29 | 150.56 | 150.57 | +2.047% | 14,282 | +15.680% |
| 2026-03-13 | 149.02 | 149.50 | 147.34 | 147.55 | -0.047% | 4,569 | +18.048% |
| 2026-03-12 | 149.06 | 149.06 | 147.62 | 147.62 | -2.452% | 26,148 | +17.992% |
| 2026-03-11 | 151.92 | 152.14 | 150.73 | 151.33 | -0.132% | 11,655 | +15.099% |
| 2026-03-10 | 152.14 | 153.56 | 151.53 | 151.53 | +0.059% | 58,677 | +14.948% |
| 2026-03-09 | 147.68 | 151.44 | 146.78 | 151.44 | +1.631% | 19,145 | +15.016% |
| 2026-03-06 | 150.13 | 150.80 | 148.80 | 149.01 | -2.392% | 10,133 | +16.891% |
| 2026-03-05 | 152.75 | 154.15 | 151.12 | 152.66 | -0.539% | 11,632 | +14.095% |
| 2026-03-04 | 153.20 | 153.97 | 153.20 | 153.49 | +1.043% | 6,131 | +13.480% |
| 2026-03-03 | 150.95 | 152.64 | 149.35 | 151.91 | -2.362% | 24,023 | +14.664% |
| 2026-03-02 | 154.94 | 156.18 | 154.22 | 155.58 | -0.524% | 7,461 | +11.955% |
| 2026-02-27 | 155.71 | 157.36 | 155.34 | 156.40 | -0.929% | 23,122 | +11.368% |
| 2026-02-26 | 158.03 | 158.03 | 155.55 | 157.87 | -0.277% | 13,580 | +10.334% |
| 2026-02-25 | 157.40 | 158.47 | 157.36 | 158.30 | +0.632% | 10,087 | +10.029% |
| 2026-02-24 | 157.30 | 157.66 | 156.62 | 157.31 | +0.338% | 6,162 | +10.724% |
| 2026-02-23 | 159.14 | 159.14 | 156.32 | 156.78 | -1.755% | 9,086 | +11.098% |
| 2026-02-20 | 157.71 | 160.32 | 157.71 | 159.58 | +0.681% | 4,262 | +9.149% |
| 2026-02-19 | 157.60 | 158.85 | 157.60 | 158.50 | +0.107% | 21,764 | +9.893% |
| 2026-02-18 | 156.60 | 159.21 | 156.60 | 158.33 | +1.228% | 12,409 | +10.011% |
| 2026-02-17 | 156.13 | 157.48 | 155.65 | 156.41 | -0.509% | 9,766 | +11.361% |
| 2026-02-13 | 156.02 | 158.33 | 156.02 | 157.21 | +0.351% | 9,790 | +10.794% |
| 2026-02-12 | 159.47 | 159.92 | 156.28 | 156.66 | -1.428% | 8,459 | +11.183% |
| 2026-02-11 | 159.21 | 159.21 | 156.67 | 158.93 | +1.300% | 7,479 | +9.595% |
| 2026-02-10 | 157.78 | 158.17 | 156.72 | 156.89 | -0.539% | 15,409 | +11.020% |
| 2026-02-09 | 156.12 | 158.18 | 156.12 | 157.74 | +0.746% | 10,024 | +10.422% |
| 2026-02-06 | 154.68 | 156.57 | 153.84 | 156.57 | +2.368% | 25,566 | +11.246% |
| 2026-02-05 | 153.50 | 155.40 | 152.20 | 152.95 | -1.558% | 6,071 | +13.880% |
| 2026-02-04 | 159.05 | 159.05 | 153.56 | 155.37 | -3.124% | 13,820 | +12.107% |
| 2026-02-03 | 162.28 | 163.41 | 158.50 | 160.38 | -0.853% | 15,877 | +8.605% |
| 2026-02-02 | 160.61 | 162.12 | 160.42 | 161.76 | +1.801% | 8,765 | +7.678% |
| 2026-01-30 | 161.90 | 161.90 | 158.03 | 158.90 | -1.489% | 8,159 | +9.618% |
| 2026-01-29 | 162.45 | 162.45 | 159.03 | 161.30 | -0.204% | 14,007 | +7.985% |
| 2026-01-28 | 161.75 | 162.05 | 161.19 | 161.63 | +0.629% | 11,344 | +7.765% |
| 2026-01-27 | 160.58 | 161.15 | 160.14 | 160.62 | +0.419% | 9,172 | +8.443% |
| 2026-01-26 | 160.12 | 160.96 | 159.95 | 159.95 | -0.085% | 6,921 | +8.897% |
| 2026-01-23 | 161.03 | 161.48 | 159.99 | 160.09 | -0.592% | 9,367 | +8.804% |
| 2026-01-22 | 160.94 | 161.22 | 159.62 | 161.04 | +1.054% | 8,013 | +8.160% |
| 2026-01-21 | 157.62 | 160.17 | 157.25 | 159.36 | +1.873% | 33,212 | +9.300% |
| 2026-01-20 | 156.18 | 158.45 | 156.18 | 156.43 | -1.038% | 18,996 | +11.347% |
| 2026-01-16 | 159.70 | 159.70 | 158.07 | 158.07 | -0.691% | 12,246 | +10.192% |
| 2026-01-15 | 160.03 | 160.63 | 158.98 | 159.17 | +0.423% | 12,633 | +9.430% |
| 2026-01-14 | 158.83 | 158.83 | 157.58 | 158.50 | -0.590% | 8,697 | +9.893% |
| 2026-01-13 | 159.76 | 159.76 | 158.79 | 159.44 | -0.182% | 5,693 | +9.245% |
| 2026-01-12 | 158.84 | 159.90 | 158.75 | 159.73 | +0.801% | 10,881 | +9.047% |
| 2026-01-09 | 158.12 | 158.62 | 157.70 | 158.46 | +0.949% | 6,393 | +9.920% |
| 2026-01-08 | 158.60 | 158.60 | 156.31 | 156.97 | -1.015% | 7,003 | +10.964% |
| 2026-01-07 | 159.60 | 159.60 | 158.22 | 158.58 | -0.937% | 16,806 | +9.837% |
| 2026-01-06 | 157.23 | 160.08 | 157.23 | 160.08 | +2.001% | 6,013 | +8.808% |
| 2026-01-05 | 157.24 | 157.24 | 156.71 | 156.94 | +0.468% | 5,564 | +10.985% |
| 2026-01-02 | 155.99 | 156.63 | 155.30 | 156.21 | +0.845% | 16,178 | +11.504% |
| 2025-12-31 | 155.99 | 155.99 | 154.90 | 154.90 | -0.781% | 6,567 | +12.447% |
| 2025-12-30 | 156.41 | 156.61 | 156.03 | 156.12 | -0.286% | 16,185 | +11.568% |
| 2025-12-29 | 156.70 | 156.81 | 155.78 | 156.57 | -0.072% | 15,954 | +11.249% |
| 2025-12-26 | 156.84 | 157.08 | 156.63 | 156.68 | +0.065% | 3,178 | +11.169% |
| 2025-12-24 | 156.01 | 156.95 | 156.01 | 156.58 | +0.501% | 3,978 | +11.240% |
| 2025-12-23 | 155.41 | 155.92 | 155.00 | 155.80 | -0.256% | 10,665 | +11.797% |
| 2025-12-22 | 156.15 | 156.25 | 154.79 | 156.20 | +1.494% | 28,785 | +11.511% |
| 2025-12-19 | 153.05 | 154.99 | 153.00 | 153.90 | +1.323% | 14,086 | +13.177% |
| 2025-12-18 | 153.11 | 153.39 | 151.89 | 151.89 | +1.024% | 8,530 | +14.675% |
| 2025-12-17 | 153.39 | 153.57 | 150.35 | 150.35 | -1.782% | 6,768 | +15.850% |
| 2025-12-16 | 152.88 | 153.51 | 152.19 | 153.08 | -0.366% | 7,788 | +13.786% |
| 2025-12-15 | 161.71 | 161.71 | 153.64 | 153.64 | -0.872% | 6,247 | +13.369% |
| 2025-12-12 | 157.37 | 157.37 | 154.47 | 154.99 | -1.776% | 7,634 | +12.381% |
| 2025-12-11 | 156.14 | 157.85 | 155.38 | 157.79 | +0.678% | 7,505 | +10.385% |
| 2025-12-10 | 155.63 | 157.03 | 155.12 | 156.73 | +1.098% | 9,116 | +11.134% |
| 2025-12-09 | 154.48 | 155.53 | 154.48 | 155.03 | +0.115% | 3,246 | +12.354% |
| 2025-12-08 | 155.97 | 155.97 | 154.66 | 154.85 | +0.136% | 12,196 | +12.483% |
| 2025-12-05 | 153.85 | 154.66 | 153.85 | 154.64 | +0.782% | 6,775 | +12.636% |
| 2025-12-04 | 152.80 | 153.44 | 152.43 | 153.44 | +0.353% | 4,727 | +13.517% |
| 2025-12-03 | 152.11 | 153.06 | 151.73 | 152.90 | +0.065% | 7,963 | +13.918% |
| 2025-12-02 | 153.48 | 153.83 | 152.59 | 152.80 | -0.017% | 13,432 | +13.992% |
| 2025-12-01 | 152.75 | 153.64 | 152.75 | 152.83 | -0.665% | 3,357 | +13.972% |
| 2025-11-28 | 152.97 | 154.18 | 152.95 | 153.85 | +1.021% | 11,210 | +13.214% |
| 2025-11-26 | 151.42 | 152.57 | 151.42 | 152.29 | +1.212% | 8,946 | +14.370% |
| 2025-11-25 | 149.48 | 150.47 | 148.41 | 150.47 | +0.614% | 5,247 | +15.756% |
| 2025-11-24 | 146.77 | 149.55 | 146.77 | 149.55 | +2.760% | 17,056 | +16.466% |
| 2025-11-21 | 144.54 | 146.72 | 143.09 | 145.54 | +0.398% | 26,406 | +19.681% |
| 2025-11-20 | 151.86 | 152.07 | 144.93 | 144.96 | -2.907% | 14,362 | +20.157% |
| 2025-11-19 | 148.52 | 150.32 | 148.52 | 149.30 | +0.545% | 8,939 | +16.663% |
| 2025-11-18 | 148.04 | 149.02 | 146.75 | 148.49 | -0.696% | 8,614 | +17.299% |
| 2025-11-17 | 149.86 | 151.39 | 148.57 | 149.53 | -0.523% | 7,316 | +16.482% |
| 2025-11-14 | 148.09 | 152.15 | 148.09 | 150.32 | -0.153% | 4,679 | +15.872% |
| 2025-11-13 | 153.76 | 153.76 | 150.02 | 150.55 | -2.683% | 10,531 | +15.696% |
| 2025-11-12 | 155.14 | 155.64 | 154.43 | 154.70 | +0.227% | 4,263 | +12.591% |
| 2025-11-11 | 154.78 | 155.16 | 153.78 | 154.35 | -0.783% | 4,567 | +12.847% |
| 2025-11-10 | 154.59 | 155.57 | 154.50 | 155.57 | +2.106% | 9,046 | +11.964% |
| 2025-11-07 | 150.13 | 152.39 | 148.61 | 152.36 | +0.336% | 8,292 | +14.322% |
| 2025-11-06 | 154.05 | 154.05 | 151.47 | 151.85 | -1.442% | 13,186 | +14.705% |
| 2025-11-05 | 152.58 | 154.85 | 152.58 | 154.07 | +0.768% | 3,612 | +13.052% |
| 2025-11-04 | 153.20 | 154.32 | 152.90 | 152.90 | -1.850% | 7,149 | +13.920% |
| 2025-11-03 | 155.99 | 155.99 | 154.61 | 155.78 | +0.341% | 5,453 | +11.813% |
| 2025-10-31 | 155.52 | 155.63 | 154.41 | 155.25 | +0.862% | 12,514 | +12.194% |
| 2025-10-30 | 154.13 | 155.57 | 153.92 | 153.92 | -1.502% | 6,255 | +13.162% |
| 2025-10-29 | 156.60 | 157.02 | 155.99 | 156.27 | +0.581% | 10,321 | +11.462% |
| 2025-10-28 | 156.39 | 156.39 | 155.22 | 155.37 | -0.423% | 5,757 | +12.109% |
| 2025-10-27 | 156.23 | 156.23 | 155.12 | 156.03 | +1.190% | 9,723 | +11.635% |
| 2025-10-24 | 154.50 | 154.79 | 154.19 | 154.19 | +1.227% | 12,400 | +12.964% |
| 2025-10-23 | 150.31 | 152.51 | 150.31 | 152.32 | +1.322% | 12,316 | +14.350% |
| 2025-10-22 | 152.44 | 152.44 | 149.10 | 150.33 | -1.365% | 5,314 | +15.862% |
| 2025-10-21 | 152.91 | 152.91 | 152.19 | 152.41 | -0.282% | 6,783 | +14.280% |
| 2025-10-20 | 152.43 | 153.07 | 152.19 | 152.85 | +0.776% | 6,791 | +13.958% |
| 2025-10-17 | 151.10 | 151.67 | 151.05 | 151.67 | -0.107% | 3,566 | +14.842% |
| 2025-10-16 | 153.91 | 154.15 | 151.83 | 151.83 | -0.918% | 5,272 | +14.719% |
| 2025-10-15 | 154.69 | 154.69 | 153.24 | 153.24 | +0.554% | 9,849 | +13.666% |
| 2025-10-14 | 151.20 | 153.45 | 150.05 | 152.39 | -0.539% | 3,496 | +14.296% |
| 2025-10-13 | 152.02 | 153.31 | 151.93 | 153.22 | +2.241% | 5,968 | +13.680% |
| 2025-10-10 | 154.90 | 154.97 | 149.86 | 149.86 | -3.158% | 6,106 | +16.228% |
| 2025-10-09 | 155.25 | 155.47 | 154.06 | 154.75 | -0.422% | 14,144 | +12.558% |
| 2025-10-08 | 154.27 | 155.40 | 154.22 | 155.40 | +1.004% | 7,584 | +12.083% |
| 2025-10-07 | 155.00 | 155.00 | 153.13 | 153.86 | -0.453% | 7,321 | +13.208% |
| 2025-10-06 | 155.71 | 156.05 | 154.56 | 154.56 | +0.119% | 16,897 | +12.695% |
| 2025-10-03 | 155.04 | 155.57 | 154.37 | 154.37 | -0.188% | 4,997 | +12.829% |
| 2025-10-02 | 155.17 | 155.17 | 153.46 | 154.67 | +0.095% | 17,186 | +12.618% |
| 2025-10-01 | 152.77 | 154.68 | 152.77 | 154.52 | +0.821% | 36,301 | +12.725% |
| 2025-09-30 | 153.70 | 153.83 | 151.90 | 153.26 | -0.170% | 8,872 | +13.651% |
| 2025-09-29 | 153.27 | 154.00 | 153.27 | 153.52 | +1.973% | 7,074 | +13.458% |
| 2025-09-26 | 150.74 | 151.01 | 149.85 | 150.55 | +0.082% | 10,965 | +15.696% |
| 2025-09-25 | 149.82 | 150.81 | 148.91 | 150.43 | -0.955% | 17,785 | +15.790% |
| 2025-09-24 | 153.20 | 153.20 | 151.82 | 151.88 | -0.401% | 7,976 | +14.684% |
| 2025-09-23 | 154.09 | 154.20 | 152.49 | 152.49 | -1.212% | 6,472 | +14.224% |
| 2025-09-22 | 152.68 | 154.39 | 152.68 | 154.36 | +0.922% | 7,579 | +12.840% |
| 2025-09-19 | 153.26 | 153.30 | 151.76 | 152.95 | +0.208% | 9,859 | +13.880% |
| 2025-09-18 | 152.19 | 153.27 | 152.19 | 152.63 | +0.621% | 6,183 | +14.117% |
| 2025-09-17 | 151.71 | 151.96 | 150.00 | 151.69 | -0.036% | 11,873 | +14.825% |
| 2025-09-16 | 151.81 | 151.81 | 151.00 | 151.75 | +0.183% | 10,949 | +14.784% |
| 2025-09-15 | 151.51 | 151.85 | 151.44 | 151.47 | +0.916% | 6,152 | +14.993% |
| 2025-09-12 | 150.53 | 150.53 | 149.86 | 150.09 | -0.023% | 5,349 | +16.047% |
| 2025-09-11 | 150.02 | 150.66 | 150.02 | 150.13 | +0.347% | 6,350 | +16.021% |
| 2025-09-10 | 149.74 | 150.39 | 149.08 | 149.61 | +1.264% | 7,454 | +16.423% |
| 2025-09-09 | 146.69 | 147.74 | 146.69 | 147.74 | +1.125% | 3,307 | +17.895% |
| 2025-09-08 | 146.36 | 146.53 | 145.65 | 146.10 | +0.715% | 7,109 | +19.222% |
| 2025-09-05 | 146.53 | 146.53 | 143.56 | 145.06 | -0.035% | 2,954 | +20.075% |
| 2025-09-04 | 143.40 | 145.11 | 143.40 | 145.11 | +1.157% | 3,975 | +20.033% |
| 2025-09-03 | 143.00 | 143.72 | 142.64 | 143.45 | +0.663% | 4,928 | +21.422% |
| 2025-09-02 | 141.25 | 142.73 | 139.57 | 142.50 | -0.621% | 14,006 | +22.228% |
| 2025-08-29 | 144.45 | 144.45 | 142.92 | 143.39 | -0.622% | 5,257 | +21.469% |
| 2025-08-28 | 143.40 | 144.40 | 143.40 | 144.29 | +0.738% | 5,975 | +20.713% |
| 2025-08-27 | 143.16 | 143.51 | 142.85 | 143.24 | -0.103% | 5,770 | +21.604% |
| 2025-08-26 | 141.94 | 143.38 | 141.90 | 143.38 | +1.123% | 4,741 | +21.479% |
| 2025-08-25 | 142.21 | 142.21 | 141.79 | 141.79 | -0.216% | 6,230 | +22.843% |
| 2025-08-22 | 140.05 | 142.55 | 140.05 | 142.10 | +1.740% | 7,945 | +22.577% |
| 2025-08-21 | 139.51 | 140.14 | 139.29 | 139.67 | -0.327% | 10,478 | +24.710% |
| 2025-08-20 | 140.38 | 140.38 | 138.34 | 140.13 | -0.429% | 5,078 | +24.303% |
| 2025-08-19 | 141.70 | 141.70 | 140.48 | 140.73 | -0.907% | 5,186 | +23.769% |
| 2025-08-18 | 141.58 | 142.04 | 141.46 | 142.02 | +0.349% | 7,021 | +22.646% |
| 2025-08-15 | 142.00 | 142.00 | 141.16 | 141.52 | -0.272% | 4,352 | +23.075% |
| 2025-08-14 | 141.88 | 141.91 | 141.60 | 141.91 | -0.107% | 2,918 | +22.740% |
| 2025-08-13 | 142.10 | 142.19 | 141.18 | 142.06 | +0.170% | 6,207 | +22.609% |
| 2025-08-12 | 140.18 | 141.82 | 140.18 | 141.82 | +1.830% | 2,659 | +22.818% |
| 2025-08-11 | 139.78 | 139.92 | 139.27 | 139.27 | -0.100% | 2,964 | +25.066% |
| 2025-08-08 | 139.42 | 139.71 | 139.28 | 139.41 | +0.345% | 1,713 | +24.941% |
| 2025-08-07 | 140.16 | 140.16 | 138.93 | 138.93 | +0.012% | 5,315 | +25.372% |
| 2025-08-06 | 138.68 | 138.98 | 137.86 | 138.91 | +0.162% | 4,095 | +25.387% |
| 2025-08-05 | 140.31 | 140.31 | 138.10 | 138.69 | -1.457% | 6,384 | +25.590% |
| 2025-08-04 | 139.62 | 140.74 | 139.62 | 140.74 | +1.548% | 4,900 | +23.760% |
| 2025-08-01 | 138.90 | 139.33 | 137.69 | 138.59 | -1.704% | 6,441 | +25.676% |
| 2025-07-31 | 142.08 | 142.28 | 140.84 | 141.00 | -0.041% | 4,249 | +23.534% |
| 2025-07-30 | 140.85 | 141.56 | 140.85 | 141.06 | +0.424% | 2,807 | +23.483% |
| 2025-07-29 | 141.64 | 141.64 | 140.36 | 140.46 | -0.773% | 4,422 | +24.008% |
| 2025-07-28 | 141.76 | 141.76 | 141.27 | 141.55 | +0.241% | 15,605 | +23.049% |
| 2025-07-25 | 141.15 | 141.23 | 140.98 | 141.21 | +0.418% | 9,144 | +23.345% |
| 2025-07-24 | 141.26 | 141.26 | 140.63 | 140.63 | -0.051% | 4,648 | +23.860% |
| 2025-07-23 | 140.17 | 140.74 | 140.17 | 140.70 | +1.258% | 5,420 | +23.796% |
| 2025-07-22 | 139.58 | 139.58 | 138.62 | 138.95 | -0.622% | 3,464 | +25.354% |
| 2025-07-21 | 140.48 | 140.61 | 139.82 | 139.82 | -0.512% | 3,754 | +24.575% |
| 2025-07-18 | 141.01 | 141.01 | 140.20 | 140.54 | +0.630% | 9,348 | +23.936% |
| 2025-07-17 | 138.97 | 139.81 | 138.97 | 139.66 | +0.678% | 7,139 | +24.717% |
| 2025-07-16 | 138.71 | 138.78 | 138.00 | 138.72 | -0.040% | 8,441 | +25.563% |
| 2025-07-15 | 139.10 | 139.36 | 138.38 | 138.77 | -0.176% | 5,476 | +25.513% |
| 2025-07-14 | 137.92 | 139.19 | 137.92 | 139.02 | +0.681% | 7,205 | +25.292% |
| 2025-07-11 | 138.17 | 138.30 | 138.08 | 138.08 | -0.499% | 3,825 | +26.146% |
| 2025-07-10 | 138.73 | 138.84 | 138.60 | 138.77 | +0.072% | 20,512 | +25.517% |
| 2025-07-09 | 138.55 | 138.71 | 138.26 | 138.67 | +0.462% | 3,040 | +25.607% |
| 2025-07-08 | 138.71 | 138.71 | 137.72 | 138.03 | -0.134% | 3,915 | +26.188% |
| 2025-07-07 | 138.43 | 138.59 | 137.90 | 138.22 | -0.215% | 7,533 | +26.018% |
| 2025-07-03 | 138.46 | 138.71 | 138.43 | 138.52 | +0.798% | 3,090 | +25.747% |
| 2025-07-02 | 136.99 | 137.52 | 136.99 | 137.42 | +0.193% | 4,935 | +26.750% |
| 2025-07-01 | 137.85 | 138.04 | 136.52 | 137.15 | -0.880% | 7,888 | +26.995% |
| 2025-06-30 | 138.35 | 138.37 | 137.94 | 138.37 | +0.780% | 11,123 | +25.877% |
| 2025-06-27 | 136.82 | 137.83 | 136.73 | 137.30 | +0.602% | 20,398 | +26.858% |
| 2025-06-26 | 135.54 | 136.50 | 135.54 | 136.48 | +1.322% | 1,973 | +27.622% |
| 2025-06-25 | 136.02 | 136.02 | 134.58 | 134.70 | -1.017% | 16,452 | +29.310% |
| 2025-06-24 | 134.88 | 136.41 | 134.88 | 136.08 | +2.001% | 19,468 | +27.994% |
| 2025-06-23 | 133.05 | 133.41 | 131.84 | 133.41 | +0.630% | 9,926 | +30.555% |
| 2025-06-20 | 132.96 | 133.10 | 132.31 | 132.58 | -0.137% | 3,292 | +31.378% |
| 2025-06-18 | 133.47 | 133.47 | 132.50 | 132.76 | +0.006% | 3,755 | +31.198% |
| 2025-06-17 | 133.32 | 133.39 | 132.57 | 132.75 | -0.298% | 2,042 | +31.205% |
| 2025-06-16 | 132.18 | 133.65 | 132.18 | 133.15 | +1.437% | 4,310 | +30.815% |
| 2025-06-13 | 131.20 | 132.35 | 131.18 | 131.26 | -1.581% | 3,016 | +32.695% |
| 2025-06-12 | 133.47 | 133.47 | 133.33 | 133.37 | +0.019% | 9,160 | +30.597% |
| 2025-06-11 | 133.80 | 134.13 | 133.33 | 133.35 | +0.354% | 7,235 | +30.622% |
| 2025-06-10 | 133.01 | 133.21 | 131.93 | 132.88 | -0.127% | 57,184 | +31.084% |
| 2025-06-09 | 133.54 | 133.54 | 133.00 | 133.04 | -0.198% | 3,756 | +30.918% |
| 2025-06-06 | 133.31 | 133.45 | 133.03 | 133.31 | +0.789% | 2,558 | +30.658% |
| 2025-06-05 | 132.69 | 133.24 | 132.27 | 132.27 | +0.006% | 2,855 | +31.689% |
| 2025-06-04 | 132.19 | 132.81 | 132.19 | 132.26 | +0.314% | 2,076 | +31.698% |
| 2025-06-03 | 131.22 | 132.05 | 131.16 | 131.84 | +0.782% | 3,999 | +32.112% |
| 2025-06-02 | 129.74 | 130.82 | 129.72 | 130.82 | +0.520% | 2,320 | +33.145% |
| 2025-05-30 | 129.56 | 130.14 | 128.85 | 130.14 | +0.096% | 3,020 | +33.837% |
| 2025-05-29 | 130.37 | 130.37 | 129.49 | 130.02 | -0.202% | 7,510 | +33.965% |
| 2025-05-28 | 131.00 | 131.06 | 130.28 | 130.28 | -0.458% | 5,338 | +33.694% |
| 2025-05-27 | 129.97 | 130.94 | 129.97 | 130.88 | +1.851% | 4,397 | +33.082% |
| 2025-05-23 | 127.31 | 129.09 | 127.31 | 128.50 | -0.589% | 2,859 | +35.546% |
| 2025-05-22 | 128.78 | 129.94 | 128.72 | 129.26 | +0.204% | 5,217 | +34.748% |
| 2025-05-21 | 130.62 | 131.15 | 128.67 | 129.00 | -1.619% | 9,973 | +35.023% |
| 2025-05-20 | 131.28 | 131.41 | 130.61 | 131.12 | -0.223% | 6,353 | +32.837% |
| 2025-05-19 | 129.63 | 131.51 | 129.63 | 131.42 | +0.046% | 11,181 | +32.541% |
| 2025-05-16 | 130.82 | 131.53 | 130.62 | 131.35 | +0.765% | 18,045 | +32.602% |
| 2025-05-15 | 129.88 | 130.48 | 129.31 | 130.36 | -0.182% | 12,944 | +33.616% |
| 2025-05-14 | 130.32 | 130.84 | 130.32 | 130.60 | +0.347% | 2,745 | +33.373% |
| 2025-05-13 | 129.69 | 130.93 | 129.69 | 130.15 | +1.131% | 21,075 | +33.835% |
| 2025-05-12 | 128.60 | 128.69 | 127.30 | 128.69 | +3.364% | 25,133 | +35.349% |
| 2025-05-09 | 125.47 | 125.47 | 124.25 | 124.50 | -0.376% | 15,720 | +39.901% |
| 2025-05-08 | 125.21 | 126.11 | 124.36 | 124.97 | +1.053% | 9,582 | +39.376% |
| 2025-05-07 | 123.00 | 124.02 | 122.96 | 123.67 | +0.346% | 30,150 | +40.843% |
| 2025-05-06 | 123.70 | 123.72 | 123.16 | 123.24 | -0.659% | 6,151 | +41.330% |
| 2025-05-05 | 123.17 | 124.82 | 123.17 | 124.06 | -0.232% | 10,149 | +40.398% |
| 2025-05-02 | 123.45 | 124.55 | 123.38 | 124.35 | +2.409% | 6,802 | +40.073% |
| 2025-05-01 | 121.47 | 122.54 | 121.42 | 121.42 | +0.816% | 3,849 | +43.447% |
| 2025-04-30 | 118.64 | 120.44 | 117.44 | 120.44 | -0.108% | 5,971 | +44.618% |
| 2025-04-29 | 119.69 | 120.78 | 119.43 | 120.57 | +0.518% | 4,104 | +44.462% |
| 2025-04-28 | 120.02 | 120.58 | 118.80 | 119.95 | +0.159% | 15,183 | +45.211% |
| 2025-04-25 | 119.26 | 119.97 | 118.69 | 119.76 | +0.817% | 8,601 | +45.441% |
| 2025-04-24 | 116.17 | 119.00 | 116.02 | 118.79 | +2.592% | 32,126 | +46.629% |
| 2025-04-23 | 116.98 | 117.87 | 115.37 | 115.79 | +2.269% | 10,322 | +50.429% |
| 2025-04-22 | 111.29 | 113.91 | 111.29 | 113.22 | +3.105% | 8,782 | +53.842% |
| 2025-04-21 | 112.15 | 112.15 | 108.87 | 109.81 | -2.689% | 7,694 | +58.619% |
| 2025-04-17 | 112.96 | 113.97 | 112.00 | 112.84 | +0.851% | 18,015 | +54.354% |
| 2025-04-16 | 112.27 | 113.00 | 111.12 | 111.89 | -1.692% | 5,339 | +55.668% |
| 2025-04-15 | 113.34 | 114.44 | 113.34 | 113.82 | 0.000% | 16,609 | +53.034% |