VCR
Vanguard Consumer Discretionary ETF
stockNYSEETF
Market OpenOct 5, 2026 1:31:44 PM EDT
371.89USD+0.701%(+2.59)45,162
372.33Bid372.49Ask0.16SpreadVCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 370.06 | 371.89 | 369.92 | 371.89 | +0.701% | 45,162 | 0.000% |
| 2026-10-02 | 369.19 | 371.39 | 368.12 | 369.30 | +1.117% | 72,961 | +0.701% |
| 2026-10-01 | 365.98 | 366.72 | 362.10 | 365.22 | +0.148% | 80,592 | +1.826% |
| 2026-09-30 | 366.30 | 367.51 | 364.37 | 364.68 | -0.246% | 35,757 | +1.977% |
| 2026-09-29 | 366.84 | 366.87 | 364.11 | 365.58 | +0.036% | 77,402 | +1.726% |
| 2026-09-28 | 367.83 | 368.67 | 365.14 | 365.45 | -1.480% | 81,997 | +1.762% |
| 2026-09-25 | 371.62 | 371.89 | 367.56 | 370.94 | +0.268% | 69,059 | +0.256% |
| 2026-09-24 | 369.76 | 371.73 | 367.42 | 369.95 | -0.358% | 52,606 | +0.524% |
| 2026-09-23 | 375.46 | 375.83 | 370.69 | 371.28 | -1.736% | 40,465 | +0.164% |
| 2026-09-22 | 379.14 | 380.75 | 376.27 | 377.84 | +0.316% | 39,141 | -1.575% |
| 2026-09-21 | 375.30 | 378.18 | 373.46 | 376.65 | +1.261% | 33,242 | -1.264% |
| 2026-09-18 | 374.03 | 374.47 | 371.38 | 371.96 | -0.471% | 52,903 | -0.019% |
| 2026-09-17 | 376.41 | 377.25 | 373.72 | 373.72 | +0.934% | 41,763 | -0.490% |
| 2026-09-16 | 373.16 | 374.92 | 368.40 | 370.26 | -0.564% | 51,180 | +0.440% |
| 2026-09-15 | 378.58 | 378.63 | 371.62 | 372.36 | -1.850% | 79,114 | -0.126% |
| 2026-09-14 | 378.05 | 381.01 | 377.04 | 379.38 | -0.218% | 46,879 | -1.974% |
| 2026-09-11 | 379.47 | 381.11 | 378.83 | 380.21 | +1.039% | 38,673 | -2.188% |
| 2026-09-10 | 375.20 | 378.20 | 373.67 | 376.30 | -0.644% | 49,605 | -1.172% |
| 2026-09-09 | 381.39 | 381.39 | 378.25 | 378.74 | -1.380% | 44,657 | -1.809% |
| 2026-09-08 | 386.39 | 386.45 | 383.55 | 384.04 | -0.852% | 59,663 | -3.164% |
| 2026-09-04 | 387.35 | 388.85 | 385.95 | 387.34 | -0.946% | 32,617 | -3.989% |
| 2026-09-03 | 389.56 | 393.00 | 389.37 | 391.04 | +1.290% | 64,305 | -4.897% |
| 2026-09-02 | 385.72 | 387.00 | 384.09 | 386.06 | +0.408% | 30,943 | -3.670% |
| 2026-09-01 | 387.50 | 388.35 | 383.65 | 384.49 | -1.763% | 68,700 | -3.277% |
| 2026-08-31 | 391.56 | 393.25 | 390.52 | 391.39 | -0.615% | 33,756 | -4.982% |
| 2026-08-28 | 392.45 | 395.15 | 392.18 | 393.81 | +1.016% | 31,304 | -5.566% |
| 2026-08-27 | 392.08 | 392.30 | 389.74 | 389.85 | -1.063% | 32,889 | -4.607% |
| 2026-08-26 | 395.67 | 396.28 | 392.94 | 394.04 | -0.530% | 30,582 | -5.621% |
| 2026-08-25 | 397.87 | 397.87 | 395.62 | 396.14 | -0.362% | 45,516 | -6.122% |
| 2026-08-24 | 397.93 | 399.50 | 397.13 | 397.58 | +0.113% | 46,532 | -6.462% |
| 2026-08-21 | 395.08 | 398.50 | 393.43 | 397.13 | +1.193% | 64,306 | -6.356% |
| 2026-08-20 | 394.31 | 394.91 | 391.58 | 392.45 | -1.696% | 52,323 | -5.239% |
| 2026-08-19 | 392.88 | 400.17 | 392.88 | 399.22 | +2.045% | 37,570 | -6.846% |
| 2026-08-18 | 392.52 | 395.21 | 390.83 | 391.22 | -0.524% | 27,956 | -4.941% |
| 2026-08-17 | 397.56 | 397.56 | 392.40 | 393.28 | -1.273% | 39,337 | -5.439% |
| 2026-08-14 | 398.84 | 401.16 | 397.69 | 398.35 | -0.093% | 28,392 | -6.642% |
| 2026-08-13 | 397.58 | 400.42 | 396.85 | 398.72 | +0.540% | 42,357 | -6.729% |
| 2026-08-12 | 401.77 | 401.77 | 395.60 | 396.58 | -1.078% | 43,872 | -6.226% |
| 2026-08-11 | 402.33 | 403.41 | 400.50 | 400.90 | -0.249% | 27,405 | -7.236% |
| 2026-08-10 | 401.74 | 402.87 | 400.09 | 401.90 | -0.283% | 31,787 | -7.467% |
| 2026-08-07 | 399.28 | 404.85 | 399.14 | 403.04 | +1.424% | 25,088 | -7.729% |
| 2026-08-06 | 399.68 | 399.97 | 396.48 | 397.38 | -0.923% | 41,240 | -6.415% |
| 2026-08-05 | 403.69 | 404.29 | 399.54 | 401.08 | -0.012% | 71,325 | -7.278% |
| 2026-08-04 | 397.69 | 401.84 | 397.56 | 401.13 | +0.368% | 74,769 | -7.289% |
| 2026-08-03 | 396.35 | 402.01 | 396.35 | 399.66 | +2.136% | 67,480 | -6.948% |
| 2026-07-31 | 390.85 | 392.57 | 388.24 | 391.30 | +2.709% | 82,575 | -4.960% |
| 2026-07-30 | 381.71 | 382.21 | 378.23 | 380.98 | +0.305% | 76,041 | -2.386% |
| 2026-07-29 | 381.09 | 386.26 | 379.29 | 379.82 | -0.747% | 39,008 | -2.088% |
| 2026-07-28 | 379.29 | 382.84 | 379.00 | 382.68 | +1.482% | 37,238 | -2.820% |
| 2026-07-27 | 376.31 | 378.78 | 375.57 | 377.09 | +1.366% | 42,876 | -1.379% |
| 2026-07-24 | 370.99 | 374.29 | 369.76 | 372.01 | +0.535% | 66,131 | -0.032% |
| 2026-07-23 | 375.50 | 375.75 | 368.53 | 370.03 | -4.269% | 125,043 | +0.503% |
| 2026-07-22 | 389.03 | 390.39 | 385.96 | 386.53 | -0.612% | 45,627 | -3.788% |
| 2026-07-21 | 388.95 | 389.95 | 387.05 | 388.91 | +0.106% | 59,746 | -4.376% |
| 2026-07-20 | 393.52 | 393.52 | 387.95 | 388.50 | -0.779% | 67,344 | -4.275% |
| 2026-07-17 | 393.07 | 396.10 | 390.98 | 391.55 | -1.499% | 45,845 | -5.021% |
| 2026-07-16 | 395.96 | 400.50 | 395.96 | 397.51 | +0.379% | 31,943 | -6.445% |
| 2026-07-15 | 393.68 | 399.07 | 393.27 | 396.01 | +0.997% | 46,761 | -6.091% |
| 2026-07-14 | 392.83 | 393.69 | 390.67 | 392.10 | -0.076% | 34,252 | -5.154% |
| 2026-07-13 | 395.49 | 396.90 | 391.29 | 392.40 | -0.846% | 45,610 | -5.227% |
| 2026-07-10 | 396.50 | 398.01 | 393.88 | 395.75 | +0.388% | 198,703 | -6.029% |
| 2026-07-09 | 387.06 | 394.31 | 386.69 | 394.22 | +1.464% | 101,294 | -5.664% |
| 2026-07-08 | 392.47 | 392.47 | 385.57 | 388.53 | -1.876% | 42,575 | -4.283% |
| 2026-07-07 | 400.32 | 401.25 | 394.87 | 395.96 | -0.592% | 53,641 | -6.079% |
| 2026-07-06 | 396.67 | 398.76 | 392.38 | 398.32 | +0.700% | 90,115 | -6.635% |
| 2026-07-02 | 399.79 | 401.22 | 393.39 | 395.55 | -0.780% | 61,782 | -5.982% |
| 2026-07-01 | 397.47 | 402.33 | 395.25 | 398.66 | +0.517% | 55,580 | -6.715% |
| 2026-06-30 | 393.28 | 397.08 | 393.27 | 396.61 | +0.344% | 25,673 | -6.233% |
| 2026-06-29 | 390.62 | 396.41 | 390.11 | 395.25 | +1.711% | 51,378 | -5.910% |
| 2026-06-26 | 382.94 | 391.06 | 382.89 | 388.60 | +1.269% | 67,846 | -4.300% |
| 2026-06-25 | 387.68 | 388.96 | 383.01 | 383.73 | -1.103% | 49,724 | -3.086% |
| 2026-06-24 | 383.87 | 394.01 | 383.87 | 388.01 | +1.131% | 47,342 | -4.155% |
| 2026-06-23 | 383.49 | 386.45 | 382.94 | 383.67 | -0.912% | 69,945 | -3.070% |
| 2026-06-22 | 391.16 | 393.94 | 387.20 | 387.20 | -1.808% | 60,146 | -3.954% |
| 2026-06-18 | 390.95 | 395.69 | 388.54 | 394.33 | +1.834% | 73,452 | -5.691% |
| 2026-06-17 | 394.97 | 396.90 | 386.51 | 387.23 | -2.335% | 54,912 | -3.961% |
| 2026-06-16 | 397.57 | 400.13 | 396.49 | 396.49 | -0.249% | 56,927 | -6.204% |
| 2026-06-15 | 399.03 | 402.00 | 396.88 | 397.48 | +1.199% | 70,097 | -6.438% |
| 2026-06-12 | 393.64 | 393.64 | 387.86 | 392.77 | +0.199% | 65,999 | -5.316% |
| 2026-06-11 | 383.33 | 392.02 | 381.59 | 391.99 | +2.750% | 46,279 | -5.128% |
| 2026-06-10 | 386.82 | 388.35 | 381.36 | 381.50 | -1.802% | 49,593 | -2.519% |
| 2026-06-09 | 388.10 | 393.74 | 382.66 | 388.50 | +0.650% | 54,471 | -4.275% |
| 2026-06-08 | 384.28 | 388.08 | 383.88 | 385.99 | +0.639% | 59,227 | -3.653% |
| 2026-06-05 | 391.28 | 393.44 | 382.29 | 383.54 | -1.976% | 56,730 | -3.037% |
| 2026-06-04 | 392.89 | 394.67 | 390.58 | 391.27 | +0.300% | 50,034 | -4.953% |
| 2026-06-03 | 390.01 | 392.62 | 388.26 | 390.10 | -0.781% | 50,982 | -4.668% |
| 2026-06-02 | 392.91 | 395.02 | 390.33 | 393.17 | -0.340% | 53,629 | -5.412% |
| 2026-06-01 | 397.97 | 397.97 | 393.35 | 394.51 | -1.790% | 49,997 | -5.734% |
| 2026-05-29 | 403.86 | 405.28 | 401.54 | 401.70 | -0.898% | 64,421 | -7.421% |
| 2026-05-28 | 402.08 | 405.88 | 400.29 | 405.34 | +0.444% | 52,617 | -8.252% |
| 2026-05-27 | 399.79 | 405.09 | 399.79 | 403.55 | +1.747% | 67,377 | -7.845% |
| 2026-05-26 | 396.27 | 398.19 | 394.07 | 396.62 | +0.474% | 139,303 | -6.235% |
| 2026-05-22 | 394.35 | 396.65 | 394.16 | 394.75 | +0.481% | 47,561 | -5.791% |
| 2026-05-21 | 388.20 | 394.34 | 385.87 | 392.86 | +0.845% | 45,615 | -5.338% |
| 2026-05-20 | 380.51 | 389.64 | 378.51 | 389.57 | +2.562% | 56,735 | -4.538% |
| 2026-05-19 | 380.81 | 381.02 | 377.64 | 379.84 | -1.197% | 54,227 | -2.093% |
| 2026-05-18 | 384.65 | 389.08 | 382.01 | 384.44 | -0.065% | 51,678 | -3.264% |
| 2026-05-15 | 387.85 | 387.91 | 384.37 | 384.69 | -1.902% | 104,569 | -3.327% |
| 2026-05-14 | 393.10 | 395.45 | 391.94 | 392.15 | +0.082% | 54,376 | -5.166% |
| 2026-05-13 | 390.22 | 393.13 | 387.66 | 391.83 | +0.274% | 43,866 | -5.089% |
| 2026-05-12 | 393.52 | 394.43 | 388.31 | 390.76 | -0.958% | 51,035 | -4.829% |
| 2026-05-11 | 395.86 | 396.52 | 392.68 | 394.54 | -0.981% | 36,149 | -5.741% |
| 2026-05-08 | 398.17 | 401.13 | 397.65 | 398.45 | +0.216% | 46,572 | -6.666% |
| 2026-05-07 | 400.18 | 400.92 | 395.57 | 397.59 | -0.236% | 58,269 | -6.464% |
| 2026-05-06 | 394.43 | 400.33 | 394.43 | 398.53 | +1.619% | 69,904 | -6.685% |
| 2026-05-05 | 392.80 | 394.55 | 392.00 | 392.18 | +0.469% | 67,241 | -5.174% |
| 2026-05-04 | 393.78 | 395.85 | 389.00 | 390.35 | -0.994% | 211,846 | -4.729% |
| 2026-05-01 | 394.47 | 397.73 | 391.90 | 394.27 | +0.175% | 51,139 | -5.676% |
| 2026-04-30 | 393.75 | 394.72 | 386.82 | 393.58 | +1.292% | 45,606 | -5.511% |
| 2026-04-29 | 386.98 | 389.92 | 386.25 | 388.56 | -0.141% | 48,763 | -4.290% |
| 2026-04-28 | 390.19 | 391.04 | 388.74 | 389.11 | -0.712% | 66,671 | -4.425% |
| 2026-04-27 | 392.46 | 394.09 | 390.40 | 391.90 | -0.697% | 66,215 | -5.106% |
| 2026-04-24 | 392.77 | 395.08 | 391.13 | 394.65 | +0.983% | 38,336 | -5.767% |
| 2026-04-23 | 392.99 | 393.88 | 387.51 | 390.81 | -1.061% | 52,330 | -4.841% |
| 2026-04-22 | 396.49 | 397.05 | 393.82 | 395.00 | +0.142% | 28,711 | -5.851% |
| 2026-04-21 | 400.94 | 401.22 | 393.82 | 394.44 | -0.775% | 53,142 | -5.717% |
| 2026-04-20 | 397.59 | 398.00 | 393.73 | 397.52 | -0.268% | 64,813 | -6.447% |
| 2026-04-17 | 395.89 | 403.36 | 395.89 | 398.59 | +2.418% | 65,726 | -6.699% |
| 2026-04-16 | 390.78 | 391.51 | 386.96 | 389.18 | -0.246% | 51,745 | -4.443% |
| 2026-04-15 | 386.26 | 390.97 | 384.88 | 390.14 | +1.238% | 61,550 | -4.678% |
| 2026-04-14 | 379.67 | 386.91 | 379.62 | 385.37 | +2.152% | 73,470 | -3.498% |
| 2026-04-13 | 372.85 | 377.49 | 371.28 | 377.25 | +0.818% | 64,672 | -1.421% |
| 2026-04-10 | 374.70 | 375.69 | 372.08 | 374.19 | +0.161% | 65,287 | -0.615% |
| 2026-04-09 | 367.25 | 374.00 | 365.74 | 373.59 | +1.871% | 61,230 | -0.455% |
| 2026-04-08 | 371.27 | 372.35 | 365.25 | 366.73 | +2.846% | 73,693 | +1.407% |
| 2026-04-07 | 357.40 | 357.42 | 352.25 | 356.58 | -1.002% | 62,113 | +4.294% |
| 2026-04-06 | 356.47 | 360.34 | 356.47 | 360.19 | +0.834% | 39,922 | +3.248% |
| 2026-04-02 | 354.63 | 361.85 | 353.27 | 357.21 | -1.296% | 52,021 | +4.110% |
| 2026-04-01 | 361.86 | 364.33 | 358.80 | 361.90 | +0.799% | 62,564 | +2.760% |
| 2026-03-31 | 352.43 | 361.07 | 351.78 | 359.03 | +3.262% | 85,519 | +3.582% |
| 2026-03-30 | 351.17 | 352.86 | 346.48 | 347.69 | -0.103% | 64,770 | +6.960% |
| 2026-03-27 | 356.68 | 356.68 | 347.44 | 348.05 | -2.877% | 121,969 | +6.850% |
| 2026-03-26 | 362.12 | 365.14 | 358.09 | 358.36 | -1.698% | 41,859 | +3.776% |
| 2026-03-25 | 366.07 | 367.96 | 362.17 | 364.55 | +1.003% | 24,601 | +2.013% |
| 2026-03-24 | 359.02 | 363.00 | 358.92 | 360.93 | -0.636% | 30,380 | +3.037% |
| 2026-03-23 | 361.52 | 367.51 | 361.52 | 363.24 | +2.463% | 68,570 | +2.381% |
| 2026-03-20 | 360.28 | 360.28 | 352.62 | 354.51 | -1.841% | 101,138 | +4.903% |
| 2026-03-19 | 360.20 | 363.29 | 358.21 | 361.16 | -0.701% | 205,856 | +2.971% |
| 2026-03-18 | 369.70 | 371.10 | 363.17 | 363.71 | -2.207% | 41,531 | +2.249% |
| 2026-03-17 | 370.26 | 373.17 | 370.26 | 371.92 | +0.947% | 46,232 | -0.008% |
| 2026-03-16 | 366.86 | 370.16 | 366.86 | 368.43 | +1.228% | 72,964 | +0.939% |
| 2026-03-13 | 367.91 | 368.96 | 363.55 | 363.96 | -0.538% | 226,937 | +2.179% |
| 2026-03-12 | 370.96 | 371.70 | 365.91 | 365.93 | -2.265% | 46,538 | +1.629% |
| 2026-03-11 | 376.35 | 379.15 | 372.60 | 374.41 | -0.208% | 44,557 | -0.673% |
| 2026-03-10 | 376.14 | 379.82 | 374.26 | 375.19 | -0.242% | 33,602 | -0.880% |
| 2026-03-09 | 370.72 | 376.55 | 364.07 | 376.10 | +0.080% | 110,575 | -1.119% |
| 2026-03-06 | 377.00 | 377.35 | 373.49 | 375.80 | -1.939% | 37,606 | -1.040% |
| 2026-03-05 | 381.37 | 385.50 | 379.92 | 383.23 | +0.034% | 44,236 | -2.959% |
| 2026-03-04 | 379.30 | 384.03 | 378.54 | 383.10 | +1.656% | 74,305 | -2.926% |
| 2026-03-03 | 370.87 | 377.95 | 367.97 | 376.86 | -0.764% | 138,825 | -1.319% |
| 2026-03-02 | 375.77 | 380.66 | 374.44 | 379.76 | -1.176% | 61,935 | -2.072% |
| 2026-02-27 | 381.96 | 384.32 | 380.68 | 384.28 | -0.415% | 34,090 | -3.224% |
| 2026-02-26 | 386.22 | 387.73 | 382.64 | 385.88 | +0.164% | 26,126 | -3.625% |
| 2026-02-25 | 385.35 | 386.68 | 382.96 | 385.25 | +0.073% | 30,161 | -3.468% |
| 2026-02-24 | 380.37 | 386.00 | 380.37 | 384.97 | +1.476% | 37,368 | -3.398% |
| 2026-02-23 | 385.43 | 385.43 | 376.00 | 379.37 | -2.378% | 60,522 | -1.972% |
| 2026-02-20 | 383.32 | 388.92 | 383.32 | 388.61 | +1.019% | 37,891 | -4.303% |
| 2026-02-19 | 385.09 | 385.50 | 382.64 | 384.69 | -0.664% | 24,504 | -3.327% |
| 2026-02-18 | 384.16 | 389.88 | 384.16 | 387.26 | +0.970% | 30,042 | -3.969% |
| 2026-02-17 | 383.02 | 383.81 | 378.45 | 383.54 | -0.086% | 61,232 | -3.037% |
| 2026-02-13 | 383.24 | 386.82 | 381.49 | 383.87 | +0.112% | 50,301 | -3.121% |
| 2026-02-12 | 391.51 | 394.18 | 382.34 | 383.44 | -1.586% | 85,363 | -3.012% |
| 2026-02-11 | 392.13 | 393.21 | 388.20 | 389.62 | -0.526% | 38,108 | -4.551% |
| 2026-02-10 | 390.18 | 395.02 | 390.18 | 391.68 | +0.570% | 44,136 | -5.053% |
| 2026-02-09 | 389.13 | 391.71 | 386.01 | 389.46 | -0.233% | 54,543 | -4.511% |
| 2026-02-06 | 382.76 | 390.97 | 381.54 | 390.37 | +0.458% | 40,885 | -4.734% |
| 2026-02-05 | 392.60 | 392.60 | 387.44 | 388.59 | -2.244% | 49,019 | -4.298% |
| 2026-02-04 | 399.98 | 401.66 | 395.05 | 397.51 | -0.403% | 27,026 | -6.445% |
| 2026-02-03 | 402.33 | 404.49 | 395.00 | 399.12 | -0.699% | 40,911 | -6.823% |
| 2026-02-02 | 397.91 | 403.24 | 397.09 | 401.93 | +0.686% | 41,705 | -7.474% |
| 2026-01-30 | 399.43 | 400.83 | 397.00 | 399.19 | -0.205% | 29,924 | -6.839% |
| 2026-01-29 | 403.62 | 403.69 | 397.01 | 400.01 | -0.436% | 51,735 | -7.030% |
| 2026-01-28 | 406.44 | 408.04 | 401.76 | 401.76 | -0.776% | 36,527 | -7.435% |
| 2026-01-27 | 405.13 | 405.76 | 402.34 | 404.90 | +0.205% | 30,930 | -8.153% |
| 2026-01-26 | 406.36 | 407.00 | 404.07 | 404.07 | -0.664% | 68,193 | -7.964% |
| 2026-01-23 | 405.89 | 407.49 | 405.39 | 406.77 | +0.069% | 35,355 | -8.575% |
| 2026-01-22 | 406.03 | 408.22 | 404.94 | 406.49 | +0.879% | 68,950 | -8.512% |
| 2026-01-21 | 396.98 | 404.72 | 396.98 | 402.95 | +1.891% | 51,755 | -7.708% |
| 2026-01-20 | 399.26 | 400.16 | 394.74 | 395.47 | -2.634% | 65,832 | -5.963% |
| 2026-01-16 | 408.16 | 408.73 | 405.12 | 406.17 | -0.412% | 45,373 | -8.440% |
| 2026-01-15 | 407.57 | 409.33 | 406.30 | 407.85 | +0.547% | 58,112 | -8.817% |
| 2026-01-14 | 408.95 | 409.16 | 403.79 | 405.63 | -1.405% | 53,975 | -8.318% |
| 2026-01-13 | 412.72 | 412.97 | 409.48 | 411.41 | -0.240% | 43,690 | -9.606% |
| 2026-01-12 | 410.33 | 414.28 | 408.88 | 412.40 | -0.073% | 65,087 | -9.823% |
| 2026-01-09 | 408.40 | 413.01 | 405.32 | 412.70 | +1.147% | 44,754 | -9.889% |
| 2026-01-08 | 400.06 | 408.97 | 399.34 | 408.02 | +1.806% | 38,150 | -8.855% |
| 2026-01-07 | 402.84 | 404.65 | 400.76 | 400.78 | -0.395% | 36,846 | -7.208% |
| 2026-01-06 | 396.88 | 402.75 | 396.52 | 402.37 | +0.926% | 57,535 | -7.575% |
| 2026-01-05 | 393.56 | 401.48 | 392.85 | 398.68 | +1.795% | 54,784 | -6.720% |
| 2026-01-02 | 396.03 | 396.03 | 389.49 | 391.65 | -0.576% | 85,952 | -5.045% |
| 2025-12-31 | 397.20 | 397.20 | 393.81 | 393.92 | -0.763% | 31,081 | -5.593% |
| 2025-12-30 | 398.00 | 398.31 | 396.92 | 396.95 | -0.396% | 34,324 | -6.313% |
| 2025-12-29 | 400.70 | 400.70 | 398.13 | 398.53 | -0.986% | 47,514 | -6.685% |
| 2025-12-26 | 403.45 | 404.34 | 401.99 | 402.50 | -0.322% | 21,582 | -7.605% |
| 2025-12-24 | 402.77 | 404.27 | 401.82 | 403.80 | +0.316% | 20,624 | -7.902% |
| 2025-12-23 | 403.00 | 403.83 | 401.67 | 402.53 | -0.248% | 38,818 | -7.612% |
| 2025-12-22 | 403.77 | 404.99 | 402.99 | 403.53 | +0.476% | 53,669 | -7.841% |
| 2025-12-19 | 403.05 | 403.05 | 401.21 | 401.62 | -0.226% | 39,916 | -7.403% |
| 2025-12-18 | 402.04 | 406.67 | 401.95 | 402.53 | +1.424% | 31,467 | -7.612% |
| 2025-12-17 | 401.49 | 403.73 | 396.77 | 396.88 | -1.180% | 35,023 | -6.297% |
| 2025-12-16 | 400.72 | 402.44 | 398.97 | 401.62 | +0.147% | 32,018 | -7.403% |
| 2025-12-15 | 402.04 | 403.94 | 400.03 | 401.03 | +0.521% | 52,567 | -7.266% |
| 2025-12-12 | 399.33 | 402.10 | 396.74 | 398.95 | +0.156% | 24,242 | -6.783% |
| 2025-12-11 | 396.24 | 399.00 | 396.24 | 398.33 | +0.418% | 24,174 | -6.638% |
| 2025-12-10 | 390.92 | 398.46 | 390.92 | 396.67 | +1.494% | 26,769 | -6.247% |
| 2025-12-09 | 388.70 | 392.36 | 388.70 | 390.83 | +0.177% | 24,551 | -4.846% |
| 2025-12-08 | 394.23 | 394.23 | 389.65 | 390.14 | -1.235% | 55,885 | -4.678% |
| 2025-12-05 | 394.33 | 397.32 | 394.33 | 395.02 | +0.335% | 35,391 | -5.855% |
| 2025-12-04 | 395.80 | 395.95 | 391.84 | 393.70 | -0.420% | 31,178 | -5.540% |
| 2025-12-03 | 391.04 | 396.10 | 390.61 | 395.36 | +1.146% | 28,633 | -5.936% |
| 2025-12-02 | 391.96 | 392.34 | 389.08 | 390.88 | -0.023% | 25,757 | -4.858% |
| 2025-12-01 | 388.83 | 393.55 | 388.82 | 390.97 | +0.067% | 29,740 | -4.880% |
| 2025-11-28 | 389.38 | 391.43 | 389.38 | 390.71 | +0.673% | 16,668 | -4.817% |
| 2025-11-26 | 386.39 | 389.21 | 385.64 | 388.10 | +0.737% | 29,912 | -4.177% |
| 2025-11-25 | 376.38 | 385.84 | 376.38 | 385.26 | +2.367% | 36,442 | -3.470% |
| 2025-11-24 | 373.77 | 378.16 | 373.77 | 376.35 | +1.360% | 105,645 | -1.185% |
| 2025-11-21 | 364.84 | 374.37 | 364.67 | 371.30 | +2.298% | 49,337 | +0.159% |
| 2025-11-20 | 373.83 | 377.38 | 362.71 | 362.96 | -1.690% | 75,815 | +2.460% |
| 2025-11-19 | 371.68 | 371.68 | 367.41 | 369.20 | -0.041% | 64,967 | +0.729% |
| 2025-11-18 | 371.24 | 372.71 | 368.27 | 369.35 | -1.698% | 60,485 | +0.688% |
| 2025-11-17 | 377.47 | 381.20 | 374.00 | 375.73 | -1.059% | 45,984 | -1.022% |
| 2025-11-14 | 376.68 | 383.15 | 376.04 | 379.75 | -0.594% | 36,477 | -2.070% |
| 2025-11-13 | 390.02 | 391.05 | 381.43 | 382.02 | -2.576% | 31,077 | -2.652% |
| 2025-11-12 | 396.00 | 396.07 | 391.68 | 392.12 | -0.674% | 19,156 | -5.159% |
| 2025-11-11 | 393.25 | 394.92 | 392.67 | 394.78 | +0.226% | 16,550 | -5.798% |
| 2025-11-10 | 392.72 | 394.48 | 391.44 | 393.89 | +1.288% | 35,158 | -5.585% |
| 2025-11-07 | 386.57 | 389.77 | 383.27 | 388.88 | +0.297% | 27,310 | -4.369% |
| 2025-11-06 | 395.70 | 395.78 | 385.75 | 387.73 | -2.438% | 35,188 | -4.085% |
| 2025-11-05 | 394.46 | 398.18 | 391.31 | 397.42 | +1.220% | 31,412 | -6.424% |
| 2025-11-04 | 394.13 | 397.12 | 392.24 | 392.63 | -1.678% | 28,799 | -5.282% |
| 2025-11-03 | 399.65 | 400.32 | 398.36 | 399.33 | +1.004% | 53,336 | -6.872% |
| 2025-10-31 | 396.94 | 397.56 | 393.02 | 395.36 | +2.622% | 29,799 | -5.936% |
| 2025-10-30 | 388.27 | 391.29 | 385.26 | 385.26 | -2.335% | 35,029 | -3.470% |
| 2025-10-29 | 398.07 | 398.22 | 393.11 | 394.47 | -1.054% | 37,021 | -5.724% |
| 2025-10-28 | 398.32 | 401.32 | 397.97 | 398.67 | +0.048% | 24,812 | -6.717% |
| 2025-10-27 | 397.05 | 399.94 | 397.05 | 398.48 | +1.379% | 34,005 | -6.673% |
| 2025-10-24 | 395.83 | 396.00 | 392.97 | 393.06 | -0.223% | 24,534 | -5.386% |
| 2025-10-23 | 388.48 | 394.11 | 388.44 | 393.94 | +0.667% | 46,714 | -5.597% |
| 2025-10-22 | 393.47 | 393.50 | 389.45 | 391.33 | -0.886% | 25,551 | -4.968% |
| 2025-10-21 | 389.90 | 396.00 | 389.90 | 394.83 | +1.296% | 25,659 | -5.810% |
| 2025-10-20 | 388.21 | 390.03 | 388.05 | 389.78 | +0.896% | 31,663 | -4.590% |
| 2025-10-17 | 382.75 | 386.91 | 382.75 | 386.32 | +0.599% | 18,829 | -3.735% |
| 2025-10-16 | 387.78 | 388.44 | 381.18 | 384.02 | -0.936% | 33,724 | -3.159% |
| 2025-10-15 | 389.12 | 391.40 | 385.03 | 387.65 | +0.116% | 22,625 | -4.066% |
| 2025-10-14 | 380.42 | 388.89 | 380.10 | 387.20 | +0.332% | 32,770 | -3.954% |
| 2025-10-13 | 381.29 | 386.37 | 381.29 | 385.92 | +2.491% | 50,893 | -3.635% |
| 2025-10-10 | 388.68 | 390.00 | 376.54 | 376.54 | -3.221% | 36,989 | -1.235% |
| 2025-10-09 | 389.90 | 389.90 | 386.36 | 389.07 | -0.478% | 27,446 | -4.416% |
| 2025-10-08 | 390.44 | 391.75 | 387.60 | 390.94 | +0.501% | 35,803 | -4.873% |
| 2025-10-07 | 394.64 | 394.64 | 388.94 | 388.99 | -1.760% | 34,158 | -4.396% |
| 2025-10-06 | 396.39 | 396.72 | 393.24 | 395.96 | +0.467% | 30,335 | -6.079% |
| 2025-10-03 | 397.77 | 398.25 | 392.31 | 394.12 | -0.538% | 45,520 | -5.640% |
| 2025-10-02 | 400.14 | 400.14 | 395.85 | 396.25 | -0.590% | 37,363 | -6.148% |
| 2025-10-01 | 394.69 | 399.75 | 394.69 | 398.60 | +0.618% | 33,996 | -6.701% |
| 2025-09-30 | 398.33 | 398.33 | 393.16 | 396.15 | -0.789% | 26,359 | -6.124% |
| 2025-09-29 | 399.54 | 399.54 | 397.16 | 399.30 | +0.514% | 19,818 | -6.865% |
| 2025-09-26 | 393.36 | 397.40 | 392.05 | 397.26 | +1.448% | 60,054 | -6.386% |
| 2025-09-25 | 394.42 | 394.42 | 390.25 | 391.59 | -1.432% | 47,210 | -5.031% |
| 2025-09-24 | 396.34 | 398.37 | 395.67 | 397.28 | +0.425% | 24,783 | -6.391% |
| 2025-09-23 | 400.18 | 401.14 | 395.31 | 395.60 | -0.937% | 85,626 | -5.993% |
| 2025-09-22 | 400.25 | 402.00 | 399.02 | 399.34 | -0.240% | 41,314 | -6.874% |
| 2025-09-19 | 401.43 | 402.54 | 400.30 | 400.30 | +0.042% | 28,590 | -7.097% |
| 2025-09-18 | 402.72 | 402.93 | 399.88 | 400.13 | -0.137% | 32,121 | -7.058% |
| 2025-09-17 | 400.95 | 404.00 | 397.71 | 400.68 | -0.167% | 36,978 | -7.185% |
| 2025-09-16 | 400.07 | 401.94 | 399.17 | 401.35 | +0.546% | 40,856 | -7.340% |
| 2025-09-15 | 401.56 | 401.87 | 397.46 | 399.17 | +0.879% | 36,321 | -6.834% |
| 2025-09-12 | 394.14 | 396.22 | 394.14 | 395.69 | +0.192% | 39,601 | -6.015% |
| 2025-09-11 | 388.75 | 395.15 | 388.75 | 394.93 | +1.920% | 37,151 | -5.834% |
| 2025-09-10 | 392.60 | 392.60 | 386.38 | 387.49 | -1.234% | 31,911 | -4.026% |
| 2025-09-09 | 392.98 | 392.98 | 390.16 | 392.33 | -0.242% | 27,760 | -5.210% |
| 2025-09-08 | 393.91 | 393.91 | 391.39 | 393.28 | +0.275% | 30,328 | -5.439% |
| 2025-09-05 | 393.70 | 396.12 | 390.36 | 392.20 | +0.130% | 36,767 | -5.178% |
| 2025-09-04 | 386.45 | 391.69 | 386.45 | 391.69 | +1.997% | 35,887 | -5.055% |
| 2025-09-03 | 382.73 | 385.90 | 382.73 | 384.02 | +0.369% | 21,222 | -3.159% |
| 2025-09-02 | 380.07 | 382.80 | 379.93 | 382.61 | -0.842% | 47,947 | -2.802% |
| 2025-08-29 | 389.63 | 389.94 | 384.97 | 385.86 | -1.069% | 31,849 | -3.620% |
| 2025-08-28 | 390.26 | 390.82 | 388.00 | 390.03 | +0.136% | 50,735 | -4.651% |
| 2025-08-27 | 388.65 | 390.49 | 388.65 | 389.50 | +0.170% | 31,229 | -4.521% |
| 2025-08-26 | 386.63 | 388.93 | 386.63 | 388.84 | +0.411% | 28,492 | -4.359% |
| 2025-08-25 | 386.30 | 388.35 | 385.84 | 387.25 | -0.214% | 30,230 | -3.966% |
| 2025-08-22 | 377.27 | 388.23 | 377.27 | 388.08 | +3.235% | 49,584 | -4.172% |
| 2025-08-21 | 375.74 | 376.77 | 373.75 | 375.92 | -0.495% | 27,568 | -1.072% |
| 2025-08-20 | 381.85 | 381.85 | 375.46 | 377.79 | -1.068% | 33,828 | -1.562% |
| 2025-08-19 | 383.18 | 385.63 | 381.14 | 381.87 | -0.206% | 30,819 | -2.613% |
| 2025-08-18 | 380.78 | 383.26 | 380.78 | 382.66 | +0.359% | 46,499 | -2.815% |
| 2025-08-15 | 383.69 | 384.17 | 380.44 | 381.29 | -0.186% | 30,979 | -2.465% |
| 2025-08-14 | 380.31 | 382.51 | 379.72 | 382.00 | -0.175% | 35,266 | -2.647% |
| 2025-08-13 | 377.86 | 383.01 | 377.63 | 382.67 | +1.528% | 47,082 | -2.817% |
| 2025-08-12 | 374.54 | 377.07 | 373.45 | 376.91 | +1.380% | 63,130 | -1.332% |
| 2025-08-11 | 371.52 | 373.73 | 371.29 | 371.78 | +0.170% | 28,901 | +0.030% |
| 2025-08-08 | 371.98 | 372.51 | 370.78 | 371.15 | -0.097% | 32,074 | +0.199% |
| 2025-08-07 | 372.31 | 374.37 | 368.67 | 371.51 | +0.113% | 35,150 | +0.102% |
| 2025-08-06 | 365.18 | 371.17 | 365.18 | 371.09 | +1.881% | 54,961 | +0.216% |
| 2025-08-05 | 364.26 | 366.07 | 363.03 | 364.24 | +0.168% | 29,118 | +2.100% |
| 2025-08-04 | 362.94 | 364.12 | 361.25 | 363.63 | +1.118% | 50,822 | +2.272% |
| 2025-08-01 | 360.99 | 361.85 | 357.76 | 359.61 | -2.692% | 54,731 | +3.415% |
| 2025-07-31 | 373.77 | 374.22 | 369.07 | 369.56 | -0.565% | 31,400 | +0.630% |
| 2025-07-30 | 374.58 | 374.75 | 369.81 | 371.66 | -0.607% | 24,054 | +0.062% |
| 2025-07-29 | 377.40 | 377.40 | 373.26 | 373.93 | -0.822% | 26,474 | -0.546% |
| 2025-07-28 | 376.33 | 378.48 | 375.37 | 377.03 | +0.539% | 30,477 | -1.363% |
| 2025-07-25 | 373.48 | 375.22 | 372.70 | 375.01 | +0.820% | 39,288 | -0.832% |
| 2025-07-24 | 373.66 | 375.30 | 371.45 | 371.96 | -1.743% | 59,806 | -0.019% |
| 2025-07-23 | 377.16 | 378.56 | 376.83 | 378.56 | +0.622% | 27,327 | -1.762% |
| 2025-07-22 | 372.80 | 376.67 | 372.69 | 376.22 | +1.192% | 36,720 | -1.151% |
| 2025-07-21 | 371.46 | 373.16 | 371.46 | 371.79 | +0.405% | 48,423 | +0.027% |
| 2025-07-18 | 369.35 | 370.60 | 368.17 | 370.29 | +0.710% | 31,528 | +0.432% |
| 2025-07-17 | 365.91 | 368.11 | 365.77 | 367.68 | +0.495% | 25,997 | +1.145% |
| 2025-07-16 | 365.91 | 366.53 | 362.52 | 365.87 | +0.189% | 29,660 | +1.645% |
| 2025-07-15 | 370.87 | 370.87 | 365.18 | 365.18 | -1.486% | 38,400 | +1.837% |
| 2025-07-14 | 369.36 | 370.69 | 368.39 | 370.69 | +0.385% | 44,067 | +0.324% |
| 2025-07-11 | 367.97 | 369.98 | 367.51 | 369.27 | -0.106% | 21,028 | +0.710% |
| 2025-07-10 | 366.10 | 370.42 | 366.10 | 369.66 | +1.017% | 27,162 | +0.603% |
| 2025-07-09 | 364.73 | 366.45 | 363.86 | 365.94 | +0.666% | 27,668 | +1.626% |
| 2025-07-08 | 365.41 | 365.72 | 363.15 | 363.52 | -0.285% | 27,982 | +2.302% |
| 2025-07-07 | 364.12 | 366.23 | 362.17 | 364.56 | -1.334% | 64,586 | +2.011% |
| 2025-07-03 | 368.53 | 370.15 | 368.11 | 369.49 | +0.629% | 32,796 | +0.650% |
| 2025-07-02 | 365.76 | 367.79 | 364.28 | 367.18 | +0.857% | 123,272 | +1.283% |
| 2025-07-01 | 358.71 | 365.70 | 358.27 | 364.06 | +0.480% | 65,213 | +2.151% |
| 2025-06-30 | 364.24 | 364.24 | 361.43 | 362.32 | -0.557% | 62,599 | +2.641% |
| 2025-06-27 | 360.43 | 364.35 | 359.10 | 364.35 | +1.490% | 48,755 | +2.069% |
| 2025-06-26 | 355.61 | 359.08 | 355.21 | 359.00 | +0.891% | 49,446 | +3.591% |
| 2025-06-25 | 361.28 | 361.52 | 354.93 | 355.83 | -1.156% | 45,417 | +4.513% |
| 2025-06-24 | 361.53 | 361.56 | 359.06 | 359.99 | +0.592% | 44,357 | +3.306% |
| 2025-06-23 | 351.46 | 358.27 | 350.32 | 357.87 | +1.806% | 48,697 | +3.918% |
| 2025-06-20 | 354.34 | 354.88 | 350.00 | 351.52 | +0.068% | 46,269 | +5.795% |
| 2025-06-18 | 351.32 | 354.84 | 351.28 | 351.28 | +0.060% | 41,063 | +5.867% |
| 2025-06-17 | 354.22 | 355.58 | 350.45 | 351.07 | -1.617% | 57,303 | +5.930% |
| 2025-06-16 | 354.75 | 357.09 | 354.33 | 356.84 | +1.320% | 56,839 | +4.218% |
| 2025-06-13 | 351.27 | 355.86 | 350.81 | 352.19 | -1.101% | 60,643 | +5.594% |
| 2025-06-12 | 355.44 | 357.44 | 355.00 | 356.11 | -0.522% | 52,245 | +4.431% |
| 2025-06-11 | 362.79 | 363.00 | 356.92 | 357.98 | -0.812% | 54,901 | +3.886% |
| 2025-06-10 | 358.18 | 360.94 | 357.62 | 360.91 | +1.149% | 302,411 | +3.042% |
| 2025-06-09 | 352.96 | 357.50 | 351.44 | 356.81 | +0.945% | 211,664 | +4.226% |
| 2025-06-06 | 354.17 | 355.03 | 352.64 | 353.47 | +1.284% | 38,628 | +5.211% |
| 2025-06-05 | 356.30 | 358.15 | 346.90 | 348.99 | -2.323% | 45,772 | +6.562% |
| 2025-06-04 | 358.28 | 358.61 | 355.01 | 357.29 | -0.243% | 76,627 | +4.086% |
| 2025-06-03 | 356.91 | 360.96 | 356.47 | 358.16 | +0.567% | 35,801 | +3.833% |
| 2025-06-02 | 354.15 | 356.14 | 350.10 | 356.14 | +0.084% | 46,993 | +4.422% |
| 2025-05-30 | 356.44 | 358.36 | 353.46 | 355.84 | -0.537% | 38,806 | +4.510% |
| 2025-05-29 | 361.65 | 361.66 | 356.22 | 357.76 | +0.039% | 62,337 | +3.950% |
| 2025-05-28 | 361.60 | 361.60 | 357.24 | 357.62 | -0.857% | 33,529 | +3.990% |
| 2025-05-27 | 354.23 | 360.79 | 354.23 | 360.71 | +2.992% | 43,000 | +3.099% |
| 2025-05-23 | 347.06 | 351.92 | 347.06 | 350.23 | -0.841% | 49,643 | +6.185% |
| 2025-05-22 | 350.55 | 355.77 | 350.55 | 353.20 | +0.558% | 36,770 | +5.292% |
| 2025-05-21 | 355.98 | 357.31 | 350.46 | 351.24 | -2.175% | 25,794 | +5.879% |
| 2025-05-20 | 360.94 | 361.91 | 357.94 | 359.05 | -0.477% | 30,191 | +3.576% |
| 2025-05-19 | 355.42 | 361.39 | 355.42 | 360.77 | -0.376% | 42,126 | +3.082% |
| 2025-05-16 | 360.05 | 362.26 | 359.27 | 362.13 | +0.956% | 49,595 | +2.695% |
| 2025-05-15 | 356.85 | 359.56 | 355.57 | 358.70 | -0.347% | 169,732 | +3.677% |
| 2025-05-14 | 359.43 | 361.74 | 358.79 | 359.95 | +0.404% | 133,032 | +3.317% |
| 2025-05-13 | 356.10 | 360.27 | 356.10 | 358.50 | +1.160% | 104,943 | +3.735% |
| 2025-05-12 | 355.94 | 355.94 | 350.58 | 354.39 | +5.307% | 86,614 | +4.938% |
| 2025-05-09 | 336.02 | 338.97 | 335.22 | 336.53 | +0.535% | 54,199 | +10.507% |
| 2025-05-08 | 333.12 | 338.15 | 331.95 | 334.74 | +1.526% | 34,337 | +11.098% |
| 2025-05-07 | 327.82 | 331.49 | 327.09 | 329.71 | +0.946% | 51,177 | +12.793% |
| 2025-05-06 | 326.11 | 329.00 | 325.42 | 326.62 | -0.871% | 52,444 | +13.860% |
| 2025-05-05 | 330.28 | 331.62 | 328.98 | 329.49 | -1.054% | 57,911 | +12.868% |
| 2025-05-02 | 331.33 | 334.92 | 329.57 | 333.00 | +1.676% | 59,315 | +11.679% |
| 2025-05-01 | 327.84 | 331.72 | 327.51 | 327.51 | +0.590% | 46,827 | +13.551% |
| 2025-04-30 | 320.76 | 326.02 | 317.05 | 325.59 | -0.841% | 33,613 | +14.220% |
| 2025-04-29 | 324.15 | 328.71 | 323.77 | 328.35 | +0.659% | 90,207 | +13.260% |
| 2025-04-28 | 327.16 | 329.75 | 321.76 | 326.20 | +0.086% | 37,625 | +14.007% |
| 2025-04-25 | 320.70 | 326.01 | 320.00 | 325.92 | +1.602% | 34,321 | +14.105% |
| 2025-04-24 | 314.52 | 320.78 | 314.14 | 320.78 | +1.997% | 41,219 | +15.933% |
| 2025-04-23 | 318.85 | 322.00 | 313.76 | 314.50 | +2.360% | 91,905 | +18.248% |
| 2025-04-22 | 301.44 | 310.33 | 301.44 | 307.25 | +3.198% | 67,028 | +21.038% |
| 2025-04-21 | 301.81 | 301.81 | 294.01 | 297.73 | -2.750% | 155,705 | +24.908% |
| 2025-04-17 | 305.41 | 307.80 | 303.46 | 306.15 | +0.691% | 74,031 | +21.473% |
| 2025-04-16 | 308.50 | 310.43 | 299.91 | 304.05 | -2.407% | 76,252 | +22.312% |
| 2025-04-15 | 312.73 | 314.78 | 309.65 | 311.55 | 0.000% | 78,312 | +19.368% |