Dark

MGC
Vanguard Mega Cap 300 Index ETF
stock NYSE ETF

At Close

Oct 10, 2025 3:59:30 PM EDT

239.62USD-2.736%(-6.74)87,726

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-246.36)0

After-hours

Oct 9, 2025 4:39:30 PM EDT

246.58USD+0.130%(+0.32)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	244.9100	244.910000	239.620000	239.6200	-2.736%	87,726	0.000%
2025-10-09	247.0000	247.000000	245.632500	246.3600	-0.199%	49,055	-2.736%
2025-10-08	245.7700	246.850000	245.770000	246.8500	+0.648%	43,906	-2.929%
2025-10-07	246.3600	246.680000	244.780000	245.2600	-0.382%	56,295	-2.300%
2025-10-06	245.9100	246.486700	245.340100	246.2000	+0.457%	51,411	-2.673%
2025-10-03	245.4500	246.310000	244.720000	245.0800	-0.065%	82,641	-2.228%
2025-10-02	245.8500	245.930000	244.500000	245.2400	+0.065%	82,517	-2.292%
2025-10-01	243.0800	245.450000	242.880000	245.0800	+0.406%	115,375	-2.228%
2025-09-30	242.9800	244.180000	242.460000	244.0900	+0.436%	79,636	-1.831%
2025-09-29	243.4200	243.870000	242.470000	243.0300	-0.021%	92,266	-1.403%
2025-09-26	242.6900	243.270000	241.650000	243.0800	+0.471%	79,853	-1.423%
2025-09-25	241.6400	242.473300	240.660000	241.9400	-0.444%	97,907	-0.959%
2025-09-24	244.4100	244.410000	242.370000	243.0200	-0.320%	77,715	-1.399%
2025-09-23	245.4800	245.480000	243.360000	243.8000	-0.713%	120,138	-1.715%
2025-09-22	243.7700	245.680000	243.650000	245.5500	+0.578%	1,239,365	-2.415%
2025-09-19	243.5400	244.450000	242.845000	244.1400	+0.631%	92,579	-1.851%
2025-09-18	242.7400	243.600000	242.270000	242.6100	+0.447%	105,873	-1.232%
2025-09-17	241.7600	242.070000	239.795000	241.5300	-0.136%	150,088	-0.791%
2025-09-16	242.4200	242.420000	241.671300	241.8600	-0.058%	458,625	-0.926%
2025-09-15	241.2300	242.015000	241.230000	242.0000	+0.670%	47,967	-0.983%
2025-09-12	240.2900	240.930000	240.162000	240.3900	+0.100%	44,767	-0.320%
2025-09-11	239.4800	240.410000	238.920000	240.1500	+0.683%	46,594	-0.221%
2025-09-10	239.2400	239.348600	237.975200	238.5200	+0.370%	53,500	+0.461%
2025-09-09	237.1200	237.780000	236.640000	237.6400	+0.338%	82,062	+0.833%
2025-09-08	236.7300	237.409700	236.460000	236.8400	+0.330%	75,375	+1.174%
2025-09-05	238.0100	238.050000	234.844600	236.0600	-0.321%	92,623	+1.508%
2025-09-04	235.1800	236.900000	234.938700	236.8200	+0.852%	61,961	+1.182%
2025-09-03	234.5700	235.120000	233.703900	234.8200	+0.613%	68,522	+2.044%
2025-09-02	232.0800	233.390000	231.265000	233.3900	-0.715%	85,906	+2.669%
2025-08-29	236.1600	236.160000	234.440000	235.0700	-0.735%	311,944	+1.936%
2025-08-28	235.8500	236.910000	235.450000	236.8100	+0.479%	199,517	+1.187%
2025-08-27	235.0700	235.890000	234.910000	235.6800	+0.183%	230,078	+1.672%
2025-08-26	234.0400	235.320000	233.910000	235.2500	+0.513%	570,074	+1.858%
2025-08-25	234.4100	235.050000	234.010000	234.0500	-0.336%	57,817	+2.380%
2025-08-22	232.1600	235.275000	232.160000	234.8400	+1.478%	42,262	+2.035%
2025-08-21	231.7200	232.440000	231.090100	231.4200	-0.417%	47,175	+3.543%
2025-08-20	232.9200	233.000000	230.380000	232.3900	-0.300%	57,706	+3.111%
2025-08-19	234.9800	234.980000	232.770000	233.0900	-0.817%	50,665	+2.801%
2025-08-18	234.8000	235.115000	234.450000	235.0100	-0.030%	86,623	+1.962%
2025-08-15	236.1100	236.110000	234.850000	235.0800	-0.178%	54,889	+1.931%
2025-08-14	234.5600	235.805000	234.560000	235.5000	+0.157%	83,146	+1.749%
2025-08-13	235.6800	236.028200	234.565000	235.1300	+0.132%	243,832	+1.910%
2025-08-12	233.3300	234.855000	232.815000	234.8200	+1.024%	70,930	+2.044%
2025-08-11	232.9200	233.575000	232.020000	232.4400	-0.185%	147,327	+3.089%
2025-08-08	231.4200	233.017500	231.410000	232.8700	+0.945%	56,669	+2.899%
2025-08-07	232.0400	232.180000	229.405000	230.6900	-0.017%	69,340	+3.871%
2025-08-06	229.0500	230.960000	228.915000	230.7300	+0.932%	34,553	+3.853%
2025-08-05	229.9800	230.383100	228.390000	228.6000	-0.492%	50,530	+4.821%
2025-08-04	227.9000	229.730000	227.900000	229.7300	+1.507%	40,423	+4.305%
2025-08-01	228.0800	228.080000	225.440000	226.3200	-1.711%	117,399	+5.877%
2025-07-31	233.5100	233.510000	229.910000	230.2600	-0.346%	63,162	+4.065%
2025-07-30	231.3600	232.000000	229.890000	231.0600	-0.026%	58,136	+3.705%
2025-07-29	232.2300	232.470000	230.910000	231.1200	-0.293%	54,575	+3.678%
2025-07-28	231.8100	232.100000	231.290000	231.8000	+0.134%	48,750	+3.374%
2025-07-25	230.9500	231.819900	230.841200	231.4900	+0.360%	55,360	+3.512%
2025-07-24	230.8400	231.340000	230.547800	230.6600	+0.069%	42,993	+3.885%
2025-07-23	229.5000	230.500000	228.790000	230.5000	+0.827%	49,105	+3.957%
2025-07-22	229.1200	229.120000	227.710000	228.6100	-0.201%	57,274	+4.816%
2025-07-21	228.6800	229.950000	228.680000	229.0700	+0.307%	57,414	+4.606%
2025-07-18	229.3300	229.330000	227.980000	228.3700	-0.114%	78,667	+4.926%
2025-07-17	227.4400	228.749500	227.350000	228.6300	+0.523%	43,899	+4.807%
2025-07-16	227.1100	227.590000	225.600000	227.4400	+0.331%	109,476	+5.355%
2025-07-15	228.4100	228.410000	226.680000	226.6900	-0.216%	199,857	+5.704%
2025-07-14	226.6400	227.326400	226.090000	227.1800	+0.212%	96,256	+5.476%
2025-07-11	226.5800	227.100000	225.900000	226.7000	-0.312%	57,886	+5.699%
2025-07-10	227.1200	227.657600	226.300100	227.4100	+0.278%	57,532	+5.369%
2025-07-09	226.2300	227.228500	225.860000	226.7800	+0.603%	84,559	+5.662%
2025-07-08	225.9100	225.980100	225.255300	225.4200	-0.084%	73,525	+6.299%
2025-07-07	226.6100	226.725000	224.710000	225.6100	-0.783%	103,218	+6.210%
2025-07-03	226.1400	227.620000	226.140000	227.3900	+0.883%	78,129	+5.378%
2025-07-02	224.2700	225.400000	224.075000	225.4000	+0.535%	119,386	+6.309%
2025-07-01	224.3000	224.720000	223.500000	224.2000	-0.320%	67,709	+6.878%
2025-06-30	224.8500	225.320000	223.880000	224.9200	+0.312%	83,161	+6.536%
2025-06-27	223.3800	224.720600	222.864800	224.2200	+0.475%	87,972	+6.868%
2025-06-26	222.0500	223.285000	221.821400	223.1600	+0.804%	125,359	+7.376%
2025-06-25	221.5700	221.809900	220.875000	221.3800	+0.222%	82,184	+8.239%
2025-06-24	220.0000	221.270000	219.755000	220.8900	+1.168%	76,701	+8.479%
2025-06-23	216.5600	218.470000	215.450000	218.3400	+0.952%	120,133	+9.746%
2025-06-20	218.1200	218.120000	215.750000	216.2800	-0.300%	67,616	+10.792%
2025-06-18	217.5800	218.520000	216.740000	216.9300	-0.078%	81,254	+10.460%
2025-06-17	217.9900	218.574303	216.960000	217.1000	-0.863%	265,575	+10.373%
2025-06-16	218.1200	219.620000	218.110000	218.9900	+0.982%	125,784	+9.421%
2025-06-13	217.2500	218.630000	216.390100	216.8600	-1.104%	95,285	+10.495%
2025-06-12	218.0700	219.310000	217.939900	219.2800	+0.380%	74,790	+9.276%
2025-06-11	219.5900	219.840000	217.910000	218.4500	-0.274%	86,833	+9.691%
2025-06-10	217.7900	219.120000	217.665000	219.0500	+0.592%	70,194	+9.391%
2025-06-09	217.8700	218.220000	217.240000	217.7600	+0.110%	82,649	+10.039%
2025-06-06	217.2800	218.080000	216.790000	217.5200	+1.083%	78,491	+10.160%
2025-06-05	217.1300	217.520000	214.500000	215.1900	-0.550%	162,174	+11.353%
2025-06-04	216.6800	216.983900	216.270000	216.3800	+0.097%	64,200	+10.740%
2025-06-03	214.8700	216.630000	214.870000	216.1700	+0.544%	89,198	+10.848%
2025-06-02	213.1900	215.090000	212.570000	215.0000	+0.575%	82,371	+11.451%
2025-05-30	213.5400	214.290000	211.490000	213.7700	-0.098%	103,814	+12.092%
2025-05-29	215.4000	215.400000	212.800000	213.9800	+0.389%	101,066	+11.982%
2025-05-28	214.3900	214.620000	212.905000	213.1500	-0.444%	84,272	+12.418%
2025-05-27	211.9800	214.100000	211.787000	214.1000	+2.137%	97,078	+11.920%
2025-05-23	208.5100	210.580000	208.510000	209.6200	-0.715%	150,550	+14.312%
2025-05-22	210.8700	212.550000	210.870000	211.1300	+0.038%	135,266	+13.494%
2025-05-21	212.7000	214.650000	210.670000	211.0500	-1.530%	107,392	+13.537%
2025-05-20	214.3100	214.749900	213.190000	214.3300	-0.358%	200,668	+11.800%
2025-05-19	212.5300	215.366000	212.530000	215.1000	+0.051%	99,689	+11.399%
2025-05-16	214.0500	214.990000	213.164600	214.9900	+0.594%	62,997	+11.456%
2025-05-15	212.1300	213.925000	211.910000	213.7200	+0.371%	73,303	+12.119%
2025-05-14	212.9400	213.420000	212.210300	212.9300	+0.259%	145,501	+12.535%
2025-05-13	211.0200	213.140000	210.850000	212.3800	+0.831%	1,273,507	+12.826%
2025-05-12	210.1800	210.660000	208.540000	210.6300	+3.463%	66,809	+13.763%
2025-05-09	204.6200	205.038300	203.230000	203.5800	-0.201%	132,834	+17.703%
2025-05-08	204.2300	205.910000	202.970000	203.9900	+0.612%	84,245	+17.467%
2025-05-07	202.2600	203.560000	200.840000	202.7500	+0.406%	100,574	+18.185%
2025-05-06	201.5700	203.340000	201.380000	201.9300	-0.830%	76,710	+18.665%
2025-05-05	203.2600	204.820000	203.252300	203.6200	-0.639%	186,430	+17.680%
2025-05-02	204.3500	205.626400	203.510000	204.9300	+1.461%	112,861	+16.928%
2025-05-01	202.8600	204.070000	201.900000	201.9800	+0.844%	275,096	+18.636%
2025-04-30	197.6300	201.130000	195.680100	200.2900	-0.040%	126,956	+19.637%
2025-04-29	198.3400	200.700400	198.340000	200.3700	+0.628%	81,264	+19.589%
2025-04-28	199.2900	200.020800	197.000000	199.1200	+0.020%	62,077	+20.339%
2025-04-25	197.4100	199.173300	196.445000	199.0800	+1.005%	51,849	+20.364%
2025-04-24	193.4000	197.350000	193.400000	197.1000	+2.077%	72,908	+21.573%
2025-04-23	194.8400	196.450000	192.390000	193.0900	+1.776%	104,258	+24.098%
2025-04-22	187.1400	190.360000	187.030000	189.7200	+2.524%	194,700	+26.302%
2025-04-21	187.6000	187.600000	182.960000	185.0500	-2.333%	222,570	+29.489%
2025-04-17	190.2100	191.150000	188.645000	189.4700	-0.063%	125,647	+26.469%
2025-04-16	191.7900	192.900000	187.570000	189.5900	-2.384%	147,223	+26.389%
2025-04-15	194.7200	196.080000	193.936500	194.2200	-0.231%	82,100	+23.376%
2025-04-14	196.8300	196.830000	193.290000	194.6700	+0.745%	108,960	+23.090%
2025-04-11	189.2100	193.700000	188.500000	193.2300	+1.786%	140,065	+24.008%
2025-04-10	192.3700	192.930000	184.450000	189.8400	-3.532%	159,952	+26.222%
2025-04-09	178.2600	197.590000	178.255100	196.7900	+9.797%	325,556	+21.764%
2025-04-08	188.2300	189.540000	176.490000	179.2300	-1.359%	228,396	+33.694%
2025-04-07	175.3700	187.980000	173.320000	181.7000	-0.203%	432,546	+31.877%
2025-04-04	188.3900	188.903000	181.940000	182.0700	-5.994%	415,498	+31.609%
2025-04-03	195.9400	197.077200	193.440000	193.6800	-4.826%	175,289	+23.720%
2025-04-02	199.9900	204.330000	199.990000	203.5000	+0.603%	95,915	+17.749%
2025-04-01	200.5500	202.850000	199.760000	202.2800	+0.447%	306,515	+18.460%
2025-03-31	197.7900	201.780000	196.844100	201.3800	+0.539%	128,977	+18.989%
2025-03-28	203.9900	204.280000	200.115000	200.3000	-2.140%	109,291	+19.631%
2025-03-27	204.7500	206.030000	204.150000	204.6800	-0.607%	67,844	+17.071%
2025-03-26	208.5000	208.730000	205.422100	205.9300	-1.375%	58,244	+16.360%
2025-03-25	208.6400	208.971200	208.081800	208.8000	+0.332%	52,224	+14.761%
2025-03-24	206.8900	208.430000	206.890000	208.1100	+1.790%	87,655	+15.141%
2025-03-21	202.5100	204.580000	202.210000	204.4500	+0.186%	64,104	+17.202%
2025-03-20	203.1500	205.970000	202.840000	204.0700	-0.181%	73,618	+17.420%
2025-03-19	202.9400	205.800000	202.590000	204.4400	+1.063%	77,775	+17.208%
2025-03-18	203.8300	203.830000	201.680000	202.2900	-1.110%	83,740	+18.454%
2025-03-17	203.1100	205.610000	203.100000	204.5600	+0.546%	84,791	+17.139%
2025-03-14	200.8900	203.690000	200.840000	203.4500	+2.134%	194,170	+17.778%
2025-03-13	201.9700	201.970000	198.718300	199.2000	-1.415%	291,625	+20.291%
2025-03-12	203.0900	203.475000	200.230000	202.0600	+0.612%	166,539	+18.589%
2025-03-11	201.4700	203.060000	199.180000	200.8300	-0.648%	262,816	+19.315%
2025-03-10	204.9900	205.390000	200.351500	202.1400	-2.925%	171,377	+18.542%
2025-03-07	206.5600	208.760000	204.555000	208.2300	+0.483%	190,993	+15.075%
2025-03-06	208.4800	210.159900	206.410000	207.2300	-1.903%	206,054	+15.630%
2025-03-05	208.9000	211.990000	207.680000	211.2500	+1.072%	230,811	+13.430%
2025-03-04	209.5200	212.030000	207.110000	209.0100	-1.145%	224,475	+14.645%
2025-03-03	215.9000	216.445000	209.840200	211.4300	-1.802%	237,230	+13.333%
2025-02-28	211.7500	215.425000	210.910000	215.3100	+1.710%	150,423	+11.291%
2025-02-27	216.3400	216.890000	211.690000	211.6900	-1.741%	370,184	+13.194%
2025-02-26	216.0300	217.203600	214.450000	215.4400	+0.088%	122,950	+11.224%
2025-02-25	216.4700	216.869900	213.571200	215.2500	-0.646%	101,253	+11.322%
2025-02-24	218.6500	218.940000	216.530800	216.6500	-0.551%	89,052	+10.602%
2025-02-21	221.5400	221.540000	217.780000	217.8500	-1.754%	102,207	+9.993%
2025-02-20	222.1500	222.180000	220.660000	221.7400	-0.427%	67,213	+8.063%
2025-02-19	221.7300	222.750000	221.440000	222.6900	+0.257%	90,268	+7.602%
2025-02-18	221.9700	222.120000	220.940000	222.1200	+0.153%	177,037	+7.879%
2025-02-14	221.7600	222.010000	221.498500	221.7800	+0.036%	77,409	+8.044%
2025-02-13	219.5100	221.710000	219.450000	221.7000	+1.191%	90,365	+8.083%
2025-02-12	217.7700	219.417700	217.340000	219.0900	-0.273%	79,004	+9.371%
2025-02-11	218.6500	219.870000	218.650000	219.6900	+0.146%	49,704	+9.072%
2025-02-10	219.0700	219.707600	218.760000	219.3700	+0.693%	94,482	+9.231%
2025-02-07	220.1700	220.545000	217.750000	217.8600	-1.022%	119,876	+9.988%
2025-02-06	219.6500	220.110000	218.830000	220.1100	+0.443%	93,453	+8.864%
2025-02-05	217.7100	219.170000	217.210000	219.1400	+0.307%	117,874	+9.346%
2025-02-04	216.6300	218.580000	216.630000	218.4700	+0.775%	84,563	+9.681%
2025-02-03	214.5900	217.708900	214.170000	216.7900	-0.724%	157,975	+10.531%
2025-01-31	220.5100	221.360000	218.040000	218.3700	-0.424%	115,378	+9.731%
2025-01-30	218.7800	219.730000	217.840000	219.3000	+0.403%	77,404	+9.266%
2025-01-29	218.4200	218.420000	218.420000	218.4200	-0.442%	0	+9.706%
2025-01-28	217.6100	219.678200	216.520000	219.3900	+1.073%	107,652	+9.221%
2025-01-27	214.9400	217.235000	214.940000	217.0600	-1.560%	135,762	+10.393%
2025-01-24	221.2100	221.530000	220.050000	220.5000	-0.303%	89,884	+8.671%
2025-01-23	219.4800	221.170000	219.430100	221.1700	+0.573%	61,274	+8.342%
2025-01-22	219.5600	220.358200	219.463100	219.9100	+0.784%	96,022	+8.963%
2025-01-21	217.3600	218.229900	216.560100	218.2000	+0.809%	111,886	+9.817%
2025-01-17	216.6700	217.040200	215.780000	216.4500	+1.154%	89,524	+10.705%
2025-01-16	215.4300	215.430000	213.870000	213.9800	-0.410%	98,461	+11.982%
2025-01-15	213.7100	215.319000	213.150000	214.8600	+2.003%	152,965	+11.524%
2025-01-14	211.9800	212.000000	209.480000	210.6400	-0.071%	119,778	+13.758%
2025-01-13	208.6800	210.900000	208.630000	210.7900	+0.028%	125,254	+13.677%
2025-01-10	212.8400	212.840000	209.900100	210.7300	-1.491%	220,590	+13.709%
2025-01-08	214.0100	214.440000	212.480000	213.9200	+0.108%	151,350	+12.014%
2025-01-07	217.3000	217.300000	213.120000	213.6900	-1.293%	109,227	+12.134%
2025-01-06	216.6500	217.930000	215.815000	216.4900	+0.731%	101,419	+10.684%
2025-01-03	213.3300	215.106200	213.150000	214.9200	+1.277%	91,231	+11.493%
2025-01-02	213.7400	214.430000	210.739000	212.2100	-0.212%	190,227	+12.916%
2024-12-31	214.3200	214.460000	212.240000	212.6600	-0.501%	98,836	+12.678%
2024-12-30	213.5800	214.890000	212.450000	213.7300	-1.170%	72,457	+12.113%
2024-12-27	217.3500	217.377500	214.620000	216.2600	-1.098%	93,561	+10.802%
2024-12-26	218.2900	219.070000	217.770000	218.6600	-0.027%	86,833	+9.586%
2024-12-24	216.5100	218.720000	216.510000	218.7200	+1.212%	60,332	+9.556%
2024-12-23	214.6800	216.363400	213.673600	216.1000	+0.442%	97,519	+10.884%
2024-12-20	211.9800	216.950000	211.527064	215.1500	+1.057%	139,930	+11.373%
2024-12-19	214.9800	215.210000	212.820000	212.9000	+0.042%	126,925	+12.550%
2024-12-18	219.5100	220.155900	212.810000	212.8100	-2.999%	111,738	+12.598%
2024-12-17	219.2900	219.669900	218.795000	219.3900	-0.359%	75,223	+9.221%
2024-12-16	219.6700	220.490000	219.487800	220.1800	+0.562%	60,341	+8.829%
2024-12-13	219.4600	219.790000	218.393600	218.9500	+0.123%	42,725	+9.441%
2024-12-12	219.4500	219.659600	218.680000	218.6800	-0.605%	51,259	+9.576%
2024-12-11	219.0500	220.300000	219.050000	220.0100	+0.927%	37,496	+8.913%
2024-12-10	218.8900	219.060000	217.804800	217.9900	-0.206%	41,180	+9.922%
2024-12-09	219.2700	219.425000	218.180000	218.4400	-0.519%	42,857	+9.696%
2024-12-06	219.2100	219.820000	219.210000	219.5800	+0.338%	71,657	+9.127%
2024-12-05	219.3100	219.585700	218.840000	218.8400	-0.173%	49,295	+9.496%
2024-12-04	218.5200	219.300000	218.250000	219.2200	+0.828%	80,884	+9.306%
2024-12-03	217.3000	217.500000	216.830100	217.4200	+0.055%	46,355	+10.211%
2024-12-02	216.7800	217.460000	216.780000	217.3000	+0.388%	73,143	+10.272%
2024-11-29	215.3800	216.770000	215.380000	216.4600	+0.670%	29,215	+10.699%
2024-11-27	215.5100	215.620000	214.640000	215.0200	-0.398%	47,731	+11.441%
2024-11-26	215.2100	216.080000	214.940000	215.8800	+0.615%	104,028	+10.997%
2024-11-25	215.3600	215.920000	213.665000	214.5600	+0.262%	107,745	+11.680%
2024-11-22	213.4600	214.282000	213.366100	214.0000	+0.248%	67,541	+11.972%
2024-11-21	213.6200	214.060000	211.280000	213.4700	+0.390%	61,241	+12.250%
2024-11-20	212.9200	212.920000	210.735000	212.6400	-0.089%	117,470	+12.688%
2024-11-19	210.7600	213.020000	210.740000	212.8300	+0.486%	73,397	+12.588%
2024-11-18	211.1200	212.260000	210.844500	211.8000	+0.436%	72,381	+13.135%
2024-11-15	212.5900	212.598000	210.280000	210.8800	-1.513%	72,724	+13.629%
2024-11-14	215.5000	215.680000	213.920000	214.1200	-0.571%	69,254	+11.909%
2024-11-13	215.3500	216.140000	214.580000	215.3500	+0.046%	62,307	+11.270%
2024-11-12	215.8300	215.936800	214.360000	215.2500	-0.176%	128,421	+11.322%
2024-11-11	216.0400	216.390000	215.000000	215.6300	+0.032%	78,144	+11.126%
2024-11-08	215.1100	216.096000	215.000000	215.5600	+0.330%	55,515	+11.162%
2024-11-07	213.8000	215.150000	213.540000	214.8500	+0.925%	66,304	+11.529%
2024-11-06	211.6500	213.181300	211.000000	212.8800	+2.538%	67,435	+12.561%
2024-11-05	205.6100	207.610000	205.610000	207.6100	+1.170%	47,994	+15.418%
2024-11-04	205.8100	206.140000	204.580000	205.2100	-0.350%	58,684	+16.768%
2024-11-01	205.9000	207.340000	205.691000	205.9300	+0.606%	81,550	+16.360%
2024-10-31	207.6300	207.630000	204.690000	204.6900	-2.114%	74,187	+17.065%
2024-10-30	209.6700	210.320000	208.931300	209.1100	-0.357%	45,958	+14.590%
2024-10-29	209.1100	210.260000	208.500000	209.8600	+0.306%	45,694	+14.181%
2024-10-28	209.9100	209.970000	209.180000	209.2200	+0.240%	52,111	+14.530%
2024-10-25	209.5600	210.690000	208.510000	208.7200	-0.096%	68,944	+14.805%
2024-10-24	208.9000	208.920000	207.760000	208.9200	+0.399%	66,386	+14.695%
2024-10-23	209.6300	209.640000	206.930000	208.0900	-1.103%	71,372	+15.152%
2024-10-22	209.1900	210.730000	209.190000	210.4100	+0.086%	48,484	+13.882%
2024-10-21	210.0000	210.570700	209.090000	210.2300	-0.038%	57,543	+13.980%
2024-10-18	210.2600	210.624100	209.860000	210.3100	+0.401%	47,197	+13.937%
2024-10-17	210.8200	210.820000	209.470000	209.4700	+0.038%	84,371	+14.393%
2024-10-16	208.6300	209.545000	208.160000	209.3900	+0.432%	66,432	+14.437%
2024-10-15	210.3800	210.580000	208.200000	208.4900	-0.894%	69,577	+14.931%
2024-10-14	209.5400	210.830000	209.240000	210.3700	+0.810%	58,596	+13.904%
2024-10-11	207.5300	209.035000	207.530000	208.6800	+0.506%	39,910	+14.827%
2024-10-10	207.4300	208.010000	207.200000	207.6300	-0.115%	34,518	+15.407%
2024-10-09	206.4900	208.130000	206.295000	207.8700	+0.683%	57,081	+15.274%
2024-10-08	205.0500	206.620000	205.050000	206.4600	+1.052%	52,673	+16.061%
2024-10-07	205.7200	205.885000	204.010000	204.3100	-0.917%	54,585	+17.283%
2024-10-04	205.8500	206.315000	204.480000	206.2000	+0.974%	50,537	+16.208%
2024-10-03	203.8500	204.955500	203.500000	204.2100	-0.132%	67,937	+17.340%
2024-10-02	204.0200	204.885000	203.472600	204.4800	-0.049%	40,559	+17.185%
2024-10-01	206.3700	206.370000	203.575000	204.5800	-0.997%	75,905	+17.128%
2024-09-30	205.3000	206.640000	204.450000	206.6400	+0.408%	112,038	+15.960%
2024-09-27	206.5100	206.510000	205.284800	205.8000	-0.107%	54,160	+16.433%
2024-09-26	206.9900	206.990000	205.425000	206.0200	+0.044%	39,124	+16.309%
2024-09-25	206.2000	206.600000	205.610000	205.9300	-0.112%	42,420	+16.360%
2024-09-24	205.9600	206.270000	204.800000	206.1600	+0.228%	45,253	+16.230%
2024-09-23	205.7100	205.990000	205.180000	205.6900	+0.195%	58,290	+16.496%
2024-09-20	205.3300	205.739600	204.356200	205.2900	-0.126%	55,438	+16.723%
2024-09-19	205.4400	206.330000	204.801200	205.5500	+1.793%	73,397	+16.575%
2024-09-18	202.6800	204.500000	201.870000	201.9300	-0.311%	170,753	+18.665%
2024-09-17	203.4500	203.880200	201.830000	202.5600	-0.044%	55,694	+18.296%
2024-09-16	202.0800	202.670000	201.540000	202.6500	+0.119%	54,243	+18.243%
2024-09-13	201.9700	202.880000	201.880000	202.4100	+0.422%	61,347	+18.383%
2024-09-12	200.2600	201.840000	199.440800	201.5600	+0.851%	94,847	+18.883%
2024-09-11	197.6700	200.260000	194.530000	199.8600	+1.180%	61,920	+19.894%
2024-09-10	197.2400	197.660000	195.590000	197.5300	+0.534%	63,358	+21.308%
2024-09-09	195.8300	196.920000	195.172000	196.4800	+1.096%	141,377	+21.956%
2024-09-06	198.0400	198.465000	194.060000	194.3500	-1.779%	82,540	+23.293%
2024-09-05	198.2500	199.490000	197.080000	197.8700	-0.166%	142,937	+21.100%
2024-09-04	197.7900	199.568900	197.670000	198.2000	-0.267%	116,773	+20.898%
2024-09-03	201.9500	201.950000	197.890000	198.7300	-2.113%	84,654	+20.576%
2024-08-30	201.9800	203.240000	201.040000	203.0200	+1.005%	47,981	+18.028%
2024-08-29	201.9300	203.105000	200.610000	201.0000	-0.055%	79,857	+19.214%
2024-08-28	202.3000	202.300000	199.990400	201.1100	-0.652%	50,790	+19.149%
2024-08-27	201.4700	202.600000	201.410000	202.4300	+0.223%	43,351	+18.372%
2024-08-26	202.8600	203.145000	201.460000	201.9800	-0.321%	46,562	+18.636%
2024-08-23	201.7800	202.906400	200.916400	202.6300	+1.032%	48,482	+18.255%
2024-08-22	203.1200	203.370000	200.100100	200.5600	-0.938%	51,338	+19.475%
2024-08-21	202.1300	203.020500	201.629200	202.4600	+0.342%	54,974	+18.354%
2024-08-20	201.9600	202.615000	201.490000	201.7700	-0.114%	42,724	+18.759%
2024-08-19	200.2700	202.010000	200.200000	202.0000	+0.939%	208,392	+18.624%
2024-08-16	198.9500	200.341700	198.950000	200.1200	+0.200%	47,866	+19.738%
2024-08-15	198.3800	199.730000	198.110000	199.7200	+1.810%	75,445	+19.978%
2024-08-14	195.8500	196.600000	194.870000	196.1700	+0.343%	151,944	+22.149%
2024-08-13	193.3400	195.500000	193.340000	195.5000	+1.749%	106,418	+22.568%
2024-08-12	192.3100	192.912700	191.260000	192.1400	+0.136%	56,189	+24.711%
2024-08-09	190.4600	192.320000	190.305000	191.8800	+0.550%	64,760	+24.880%
2024-08-08	188.5700	191.065000	187.799000	190.8300	+2.366%	87,176	+25.567%
2024-08-07	189.8400	190.980000	186.180000	186.4200	-0.650%	94,142	+28.538%
2024-08-06	186.7900	190.320000	185.955000	187.6400	+0.920%	181,892	+27.702%
2024-08-05	182.8800	188.060000	182.825000	185.9300	-3.136%	257,646	+28.876%
2024-08-02	192.3300	193.170000	190.365000	191.9500	-1.861%	83,570	+24.835%
2024-08-01	199.2500	199.920000	194.350000	195.5900	-1.297%	64,709	+22.511%
2024-07-31	197.6200	199.049900	197.110100	198.1600	+1.772%	155,946	+20.922%
2024-07-30	196.5900	196.960000	193.659400	194.7100	-0.704%	55,214	+23.065%
2024-07-29	196.9200	197.040000	195.460000	196.0900	+0.041%	40,726	+22.199%
2024-07-26	195.4500	197.040000	195.260000	196.0100	+1.093%	69,860	+22.249%
2024-07-25	195.1500	197.300000	193.700100	193.8900	-0.651%	86,671	+23.586%
2024-07-24	198.0300	198.090000	194.910000	195.1600	-2.513%	107,225	+22.781%
2024-07-23	200.4800	201.250000	199.990000	200.1900	-0.055%	54,027	+19.696%
2024-07-22	199.7500	200.621600	199.070000	200.3000	+1.039%	92,040	+19.631%
2024-07-19	199.3000	200.183500	198.010000	198.2400	-0.716%	57,387	+20.874%
2024-07-18	201.9800	202.008600	198.920000	199.6700	-0.770%	62,160	+20.008%
2024-07-17	202.0500	202.480000	201.050000	201.2200	-1.585%	69,085	+19.084%
2024-07-16	204.3900	204.500000	203.500000	204.4600	+0.373%	65,823	+17.197%
2024-07-15	204.0100	204.720000	202.960000	203.7000	+0.409%	61,484	+17.634%
2024-07-12	202.1800	204.384300	202.075000	202.8700	+0.466%	74,375	+18.115%
2024-07-11	204.4900	204.490000	201.566000	201.9300	-1.266%	80,903	+18.665%
2024-07-10	202.8700	204.580000	202.810000	204.5200	+1.062%	61,331	+17.162%
2024-07-09	202.6000	202.854200	202.325000	202.3700	+0.094%	58,917	+18.407%
2024-07-08	202.3200	202.475000	201.770000	202.1800	+0.045%	67,427	+18.518%
2024-07-05	200.8200	202.150000	200.770000	202.0900	+0.788%	74,400	+18.571%
2024-07-03	199.5500	200.670000	199.530000	200.5100	+0.446%	39,747	+19.505%
2024-07-02	197.5900	199.620000	197.590000	199.6200	+0.696%	41,835	+20.038%
2024-07-01	197.8400	198.247500	196.890000	198.2400	+0.482%	99,929	+20.874%
2024-06-28	198.6700	199.697200	197.140000	197.2900	-0.479%	77,681	+21.456%
2024-06-27	197.9800	198.470000	197.630000	198.2400	-0.191%	109,095	+20.874%
2024-06-26	197.7100	198.670000	197.633900	198.6200	+0.344%	39,197	+20.642%
2024-06-25	197.4500	198.090000	197.150000	197.9400	+0.620%	73,416	+21.057%
2024-06-24	197.5200	198.490000	196.720000	196.7200	-0.506%	45,864	+21.808%
2024-06-21	198.2600	198.280000	197.350000	197.7200	-0.212%	51,555	+21.192%
2024-06-20	199.1800	199.305000	197.415000	198.1400	-0.232%	74,316	+20.935%
2024-06-18	198.4100	198.670000	198.035000	198.6000	+0.177%	57,008	+20.655%
2024-06-17	196.5100	198.780000	196.223200	198.2500	+0.824%	60,317	+20.868%
2024-06-14	195.7900	196.630000	195.645000	196.6300	+0.214%	53,201	+21.863%
2024-06-13	196.6000	196.600000	195.195000	196.2100	+0.322%	50,151	+22.124%
2024-06-12	195.6800	196.510000	195.290000	195.5800	+0.820%	71,645	+22.518%
2024-06-11	192.9800	193.990000	192.040000	193.9900	+0.383%	62,248	+23.522%
2024-06-10	192.4400	193.275000	192.175000	193.2500	+0.322%	42,901	+23.995%
2024-06-07	192.5900	193.530000	192.094600	192.6300	+0.010%	76,514	+24.394%
2024-06-06	192.8000	192.920000	192.040000	192.6100	+0.057%	67,043	+24.407%
2024-06-05	191.0800	192.550000	190.470000	192.5000	+1.252%	50,200	+24.478%
2024-06-04	189.3500	190.319400	188.775000	190.1200	+0.237%	52,904	+26.036%
2024-06-03	189.8600	190.075000	187.940000	189.6700	+0.328%	249,631	+26.335%
2024-05-31	188.2700	189.190000	186.020000	189.0500	+0.676%	81,673	+26.750%
2024-05-30	188.6700	188.820000	187.340000	187.7800	-0.834%	48,348	+27.607%
2024-05-29	189.1800	189.866900	189.100000	189.3600	-0.656%	64,940	+26.542%
2024-05-28	190.6400	190.640000	189.518500	190.6100	+0.216%	54,256	+25.712%
2024-05-24	189.5900	190.380000	189.300000	190.2000	+0.640%	112,468	+25.983%
2024-05-23	191.5500	191.550000	188.525000	188.9900	-0.568%	71,975	+26.790%
2024-05-22	190.3900	190.685000	189.330000	190.0700	-0.315%	67,419	+26.069%
2024-05-21	189.8100	190.700000	189.780000	190.6700	+0.337%	60,123	+25.673%
2024-05-20	189.9100	190.624400	189.800000	190.0300	+0.121%	48,156	+26.096%
2024-05-17	189.6900	189.820100	189.100000	189.8000	+0.090%	74,884	+26.249%
2024-05-16	190.1000	190.540000	189.545000	189.6300	-0.116%	61,298	+26.362%
2024-05-15	188.3000	189.910000	188.040000	189.8500	+1.302%	75,057	+26.215%
2024-05-14	186.4600	187.620000	186.410000	187.4100	+0.434%	49,208	+27.859%
2024-05-13	187.1700	187.170000	186.292600	186.6000	+0.075%	191,636	+28.414%
2024-05-10	186.8600	187.158300	186.040000	186.4600	+0.107%	58,057	+28.510%
2024-05-09	185.3000	186.280000	185.110000	186.2600	+0.529%	90,429	+28.648%
2024-05-08	184.4900	185.500000	184.490000	185.2800	-0.043%	85,604	+29.329%
2024-05-07	185.3600	185.800000	185.050000	185.3600	+0.135%	62,082	+29.273%
2024-05-06	184.0100	185.110000	183.800000	185.1100	+1.026%	62,929	+29.447%
2024-05-03	183.2000	183.560000	182.170000	183.2300	+1.394%	145,923	+30.776%
2024-05-02	180.3900	181.010000	178.940000	180.7100	+1.023%	54,597	+32.599%
2024-05-01	179.5500	181.770000	178.860000	178.8800	-0.440%	144,982	+33.956%
2024-04-30	182.1100	182.440000	179.625000	179.6700	-1.513%	59,173	+33.367%
2024-04-29	182.6400	182.880000	181.620000	182.4300	+0.176%	51,635	+31.349%
2024-04-26	181.5300	182.535700	181.150000	182.1100	+1.206%	107,063	+31.580%
2024-04-25	178.1200	180.230000	177.926100	179.9400	-0.514%	64,495	+33.167%
2024-04-24	181.5100	181.620000	180.120000	180.8700	-0.110%	62,154	+32.482%
2024-04-23	179.6100	181.140000	179.480000	181.0700	+1.275%	54,898	+32.336%
2024-04-22	178.0000	179.715000	177.220000	178.7900	+0.977%	58,683	+34.023%