Dark

VDC
Vanguard Consumer Staples ETF
stock NYSE ETF

Market Open

Sep 11, 2025 3:34:06 PM EDT

220.27USD+1.060%(+2.31)98,731

219.91Bid 220.20Ask 0.29Spread

Pre-market

0.00USD-100.000%(-217.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-11	219.7000	220.3600	219.4900	220.2700	+1.060%	98,731	0.000%
2025-09-10	219.4100	219.7400	217.0000	217.9600	-1.112%	264,833	+1.060%
2025-09-09	219.3700	220.5000	219.1900	220.4100	+0.259%	117,826	-0.064%
2025-09-08	220.2900	220.2900	218.5878	219.8400	-0.231%	66,583	+0.196%
2025-09-05	219.6800	221.0800	219.0720	220.3500	+0.300%	91,776	-0.036%
2025-09-04	219.9400	220.5800	219.2303	219.6900	+0.201%	97,806	+0.264%
2025-09-03	218.2400	219.2500	217.5400	219.2500	+0.032%	79,781	+0.465%
2025-09-02	219.1300	220.0000	218.1500	219.1800	+0.041%	132,430	+0.497%
2025-08-29	218.1400	219.2100	218.0210	219.0900	+0.629%	91,266	+0.539%
2025-08-28	219.0800	219.0800	217.1611	217.7200	-0.544%	104,194	+1.171%
2025-08-27	217.8100	219.1255	217.8100	218.9100	+0.353%	58,515	+0.621%
2025-08-26	219.0900	219.0900	217.6100	218.1400	-0.520%	76,341	+0.976%
2025-08-25	222.0000	222.2000	219.0650	219.2800	-1.531%	79,072	+0.451%
2025-08-22	223.4200	224.6373	222.1938	222.6900	0.000%	107,197	-1.087%
2025-08-21	223.4700	223.4850	221.9000	222.6900	-1.137%	92,307	-1.087%
2025-08-20	223.7200	226.7252	223.7200	225.2500	+0.679%	70,275	-2.211%
2025-08-19	222.0500	224.2700	222.0500	223.7300	+0.934%	69,382	-1.547%
2025-08-18	221.5200	222.4400	221.3413	221.6600	+0.072%	70,576	-0.627%
2025-08-15	221.6700	222.0773	220.7499	221.5000	+0.050%	69,207	-0.555%
2025-08-14	222.5600	222.5700	221.3101	221.3900	-0.846%	71,026	-0.506%
2025-08-13	222.6800	223.9200	221.6500	223.2800	-0.157%	136,897	-1.348%
2025-08-12	222.9400	223.7000	222.4285	223.6300	+0.332%	352,988	-1.502%
2025-08-11	222.8200	223.2400	221.6400	222.8900	+0.103%	91,163	-1.175%
2025-08-08	222.3800	223.5900	222.2750	222.6600	+0.275%	89,578	-1.073%
2025-08-07	221.3100	222.2850	220.3070	222.0500	+0.653%	177,588	-0.802%
2025-08-06	217.6600	221.1900	217.3485	220.6100	+1.584%	109,456	-0.154%
2025-08-05	217.5900	218.2200	216.9800	217.1700	-0.381%	87,707	+1.427%
2025-08-04	216.9800	218.3200	216.9800	218.0000	+0.526%	123,719	+1.041%
2025-08-01	216.7200	217.8100	216.5400	216.8600	+0.342%	140,970	+1.572%
2025-07-31	216.5600	217.8300	215.7750	216.1200	-0.762%	115,806	+1.920%
2025-07-30	219.3300	220.1400	217.0900	217.7800	-0.788%	148,010	+1.143%
2025-07-29	218.4700	220.0000	217.5000	219.5100	+0.568%	84,524	+0.346%
2025-07-28	218.9500	219.5331	217.8522	218.2700	-0.849%	96,034	+0.916%
2025-07-25	219.7000	220.1900	219.0650	220.1400	+0.182%	83,401	+0.059%
2025-07-24	220.5300	220.8700	219.6500	219.7400	-0.435%	100,809	+0.241%
2025-07-23	220.7500	221.3000	220.2250	220.7000	+0.177%	100,073	-0.195%
2025-07-22	217.6000	220.7800	217.6000	220.3100	+0.791%	78,251	-0.018%
2025-07-21	218.9300	219.7029	218.5504	218.5800	-0.014%	92,151	+0.773%
2025-07-18	219.4900	220.1200	218.4800	218.6100	-0.319%	90,828	+0.759%
2025-07-17	217.9000	219.4200	217.6900	219.3100	+0.995%	70,991	+0.438%
2025-07-16	216.8100	217.6200	215.5085	217.1500	+0.268%	109,854	+1.437%
2025-07-15	218.3800	218.6413	216.5700	216.5700	-0.997%	96,790	+1.708%
2025-07-14	218.4100	218.9000	217.3200	218.7500	+0.151%	143,917	+0.695%
2025-07-11	218.5800	219.0200	217.6000	218.4200	-0.329%	141,064	+0.847%
2025-07-10	218.9600	220.0995	218.2900	219.1400	+0.220%	113,404	+0.516%
2025-07-09	220.0500	220.0500	217.4800	218.6600	-0.491%	206,814	+0.736%
2025-07-08	221.3200	221.3450	219.5550	219.7400	-1.009%	85,660	+0.241%
2025-07-07	222.0000	222.0600	220.7606	221.9800	-0.036%	96,273	-0.770%
2025-07-03	222.1000	222.3100	221.1678	222.0600	+0.077%	68,950	-0.806%
2025-07-02	221.3900	222.0700	220.3200	221.8900	+0.153%	108,199	-0.730%
2025-07-01	219.1800	222.7300	219.1800	221.5500	+1.164%	142,758	-0.578%
2025-06-30	218.1900	219.4200	217.6400	219.0000	+0.353%	289,767	+0.580%
2025-06-27	216.9600	218.9101	216.9600	218.2300	+0.595%	116,862	+0.935%
2025-06-26	217.4500	218.1500	216.4800	216.9400	-0.746%	151,961	+1.535%
2025-06-25	221.0100	221.0100	218.3200	218.5700	-1.265%	202,477	+0.778%
2025-06-24	221.7300	221.8379	220.4850	221.3700	-0.054%	113,222	-0.497%
2025-06-23	218.6900	221.6500	218.6900	221.4900	+1.378%	104,977	-0.551%
2025-06-20	218.1800	219.3550	217.9660	218.4800	+0.534%	74,243	+0.819%
2025-06-18	218.0600	218.4400	217.2100	217.3200	-0.152%	89,043	+1.357%
2025-06-17	218.7200	219.1300	217.5400	217.6500	-0.761%	211,160	+1.204%
2025-06-16	219.2500	221.2281	218.9400	219.3200	+0.270%	92,507	+0.433%
2025-06-13	220.6400	221.6400	218.1500	218.7300	-1.157%	79,306	+0.704%
2025-06-12	219.9800	221.2900	219.0400	221.2900	+0.477%	96,060	-0.461%
2025-06-11	221.1000	221.1000	219.5200	220.2400	-0.456%	92,181	+0.014%
2025-06-10	221.1700	221.8500	220.7307	221.2500	+0.186%	497,803	-0.443%
2025-06-09	221.1300	221.3330	219.8700	220.8400	-0.176%	374,720	-0.258%
2025-06-06	221.6200	221.8712	220.4100	221.2300	+0.367%	69,484	-0.434%
2025-06-05	222.8600	222.8600	220.0800	220.4200	-1.197%	87,866	-0.068%
2025-06-04	224.5800	224.6700	222.8900	223.0900	-0.570%	102,415	-1.264%
2025-06-03	224.3900	224.7100	222.8500	224.3700	-0.160%	146,569	-1.827%
2025-06-02	223.6800	224.7800	222.5241	224.7300	+0.076%	126,188	-1.985%
2025-05-30	221.8700	225.5299	221.8700	224.5600	+1.030%	157,333	-1.910%
2025-05-29	221.6100	222.4187	220.7500	222.2700	+0.456%	71,332	-0.900%
2025-05-28	222.4700	223.3600	221.0800	221.2600	-0.660%	85,342	-0.447%
2025-05-27	220.9300	222.7900	220.9300	222.7300	+1.030%	93,673	-1.104%
2025-05-23	219.3200	220.8800	218.2800	220.4600	+0.259%	84,726	-0.086%
2025-05-22	220.4100	220.9840	219.0900	219.8900	-0.403%	94,638	+0.173%
2025-05-21	222.3800	222.8200	220.5300	220.7800	-1.279%	157,496	-0.231%
2025-05-20	223.0100	224.1200	222.8300	223.6400	+0.278%	118,424	-1.507%
2025-05-19	221.4900	223.0200	221.0000	223.0200	+0.265%	98,758	-1.233%
2025-05-16	219.8700	222.4300	219.7200	222.4300	+1.247%	264,359	-0.971%
2025-05-15	215.2100	219.8300	214.5300	219.6900	+1.968%	217,916	+0.264%
2025-05-14	216.1600	216.4000	215.1300	215.4500	-0.365%	159,825	+2.237%
2025-05-13	218.3400	218.7400	215.6650	216.2400	-1.229%	200,758	+1.864%
2025-05-12	219.1100	219.3700	217.0800	218.9300	+0.302%	238,672	+0.612%
2025-05-09	219.0000	219.2600	217.9100	218.2700	-0.520%	132,401	+0.916%
2025-05-08	220.4800	220.9256	218.4500	219.4100	-0.336%	97,873	+0.392%
2025-05-07	220.0500	220.9458	219.1350	220.1500	+0.059%	436,924	+0.055%
2025-05-06	220.0000	220.5150	218.9700	220.0200	-0.317%	60,555	+0.114%
2025-05-05	220.5700	221.0800	219.2565	220.7200	+0.068%	106,937	-0.204%
2025-05-02	220.4600	221.2250	219.8750	220.5700	+0.721%	123,193	-0.136%
2025-05-01	219.5600	220.1500	218.5700	218.9900	-0.847%	127,543	+0.585%
2025-04-30	220.4100	221.5100	217.5950	220.8600	+0.606%	796,709	-0.267%
2025-04-29	216.8400	219.6300	216.5300	219.5300	+0.901%	85,344	+0.337%
2025-04-28	218.1900	219.0000	216.2900	217.5700	-0.170%	110,967	+1.241%
2025-04-25	218.8900	219.1450	216.0000	217.9400	-0.252%	75,931	+1.069%
2025-04-24	219.0500	219.1600	217.4457	218.4900	-0.876%	106,405	+0.815%
2025-04-23	222.1900	222.8953	218.7500	220.4200	-0.443%	136,139	-0.068%
2025-04-22	218.8900	222.5186	218.4200	221.4000	+1.625%	146,621	-0.510%
2025-04-21	220.5900	220.7100	215.4450	217.8600	-1.130%	490,612	+1.106%
2025-04-17	216.4400	221.2800	216.4400	220.3500	+2.146%	111,186	-0.036%
2025-04-16	218.7300	219.0000	214.9050	215.7200	-1.150%	98,096	+2.109%
2025-04-15	220.4000	220.8014	218.2100	218.2300	-0.917%	166,051	+0.935%
2025-04-14	217.8800	221.0900	216.8700	220.2500	+1.577%	226,730	+0.009%
2025-04-11	214.6400	217.6636	212.7400	216.8300	+1.280%	176,690	+1.586%
2025-04-10	213.7000	216.0600	210.2400	214.0900	+0.056%	280,280	+2.887%
2025-04-09	203.8300	215.2000	203.8100	213.9700	+4.432%	252,997	+2.944%
2025-04-08	211.6100	212.3099	202.9550	204.8900	-1.500%	266,209	+7.506%
2025-04-07	204.7900	213.1200	203.5351	208.0100	-1.295%	1,246,039	+5.894%
2025-04-04	217.9100	219.1999	210.5114	210.7400	-4.161%	529,683	+4.522%
2025-04-03	217.8600	222.0000	217.8600	219.8900	+0.210%	297,696	+0.173%
2025-04-02	219.3100	220.2600	218.2000	219.4300	-0.105%	108,969	+0.383%
2025-04-01	218.9000	219.6600	218.2100	219.6600	+0.384%	106,492	+0.278%
2025-03-31	215.2800	219.5200	215.2800	218.8200	+1.526%	133,325	+0.663%
2025-03-28	216.7200	217.0200	214.7500	215.5300	-0.522%	74,876	+2.199%
2025-03-27	214.5800	217.0000	214.5400	216.6600	+1.130%	122,343	+1.666%
2025-03-26	211.9300	214.5900	211.9300	214.2400	+1.248%	107,922	+2.815%
2025-03-25	213.0200	213.1600	210.7500	211.6000	-1.338%	122,725	+4.097%
2025-03-24	213.4600	214.6250	213.4400	214.4700	+0.733%	112,798	+2.704%
2025-03-21	212.6300	213.2431	211.8025	212.9100	-0.023%	99,336	+3.457%
2025-03-20	213.7400	214.3807	212.5927	212.9600	-0.449%	69,622	+3.433%
2025-03-19	213.5200	214.1600	212.3615	213.9200	+0.075%	81,944	+2.968%
2025-03-18	216.4200	216.4200	213.6300	213.7600	-1.211%	115,982	+3.045%
2025-03-17	213.1100	217.0999	213.1100	216.3800	+1.511%	117,935	+1.798%
2025-03-14	212.0400	213.2400	211.1300	213.1600	+0.486%	86,926	+3.336%
2025-03-13	214.0400	214.1700	211.6800	212.1300	-0.832%	229,953	+3.837%
2025-03-12	216.8200	217.0250	213.7000	213.9100	-1.863%	307,951	+2.973%
2025-03-11	220.4800	220.4800	217.7700	217.9700	-1.376%	214,602	+1.055%
2025-03-10	222.3900	225.0000	219.8100	221.0100	-0.679%	235,061	-0.335%
2025-03-07	220.9200	223.3600	220.9200	222.5200	+0.081%	164,682	-1.011%
2025-03-06	221.8300	222.9094	221.2200	222.3400	-0.171%	115,065	-0.931%
2025-03-05	221.2500	223.3953	221.2500	222.7200	+0.428%	227,593	-1.100%
2025-03-04	224.6300	226.4468	221.4700	221.7700	-1.571%	563,999	-0.676%
2025-03-03	224.0000	226.6400	224.0000	225.3100	+0.178%	285,361	-2.237%
2025-02-28	223.6100	224.9100	222.2150	224.9100	+1.306%	104,844	-2.063%
2025-02-27	221.5400	223.3200	221.1723	222.0100	-0.117%	156,593	-0.784%
2025-02-26	225.5000	225.5000	221.9000	222.2700	-1.720%	97,183	-0.900%
2025-02-25	223.5200	226.5491	223.5200	226.1600	+1.554%	151,188	-2.604%
2025-02-24	221.9000	223.4700	221.6950	222.7000	+0.139%	141,617	-1.091%
2025-02-21	220.9200	222.5888	220.1350	222.3900	+0.738%	124,545	-0.953%
2025-02-20	220.0000	221.1300	219.4000	220.7600	-1.098%	102,706	-0.222%
2025-02-19	221.7200	223.2100	221.5000	223.2100	+0.781%	80,523	-1.317%
2025-02-18	220.9100	221.4800	219.7300	221.4800	+0.149%	147,466	-0.546%
2025-02-14	223.7700	223.7700	221.1500	221.1500	-1.153%	69,126	-0.398%
2025-02-13	221.8100	223.9700	221.4600	223.7300	+1.025%	75,805	-1.547%
2025-02-12	219.2800	221.5700	219.2800	221.4600	+0.185%	73,311	-0.537%
2025-02-11	219.6700	221.0500	218.7925	221.0500	+0.955%	84,650	-0.353%
2025-02-10	218.0800	219.0500	216.9800	218.9600	+0.597%	104,718	+0.598%
2025-02-07	218.4000	218.6301	217.4000	217.6600	-0.321%	76,737	+1.199%
2025-02-06	219.5700	219.5700	217.6115	218.3600	+0.631%	74,927	+0.875%
2025-02-05	215.4900	217.1000	214.5913	216.9900	+0.757%	69,020	+1.512%
2025-02-04	216.0800	216.0800	214.4000	215.3600	-0.471%	81,689	+2.280%
2025-02-03	213.3000	216.8200	213.0700	216.3800	+0.488%	160,760	+1.798%
2025-01-31	215.4500	216.6500	215.0129	215.3300	-0.728%	67,586	+2.294%
2025-01-30	215.8900	217.4099	215.7200	216.9100	+1.076%	71,632	+1.549%
2025-01-29	214.3700	215.5985	214.3700	214.6000	+0.285%	65,398	+2.642%
2025-01-28	216.6700	217.3300	213.9900	213.9900	-1.405%	101,933	+2.935%
2025-01-27	212.9000	217.3200	212.9000	217.0400	+2.566%	131,996	+1.488%
2025-01-24	210.6700	211.6200	210.3819	211.6100	+0.389%	109,193	+4.092%
2025-01-23	209.6400	210.7900	208.7000	210.7900	+0.510%	103,930	+4.497%
2025-01-22	211.7500	211.7500	209.6800	209.7200	-0.446%	151,504	+5.031%
2025-01-21	209.9400	211.4350	209.8850	210.6600	+0.587%	163,819	+4.562%
2025-01-17	208.6200	209.9135	208.6200	209.4300	+0.688%	122,281	+5.176%
2025-01-16	206.4900	208.3600	205.7500	208.0000	+0.707%	138,396	+5.899%
2025-01-15	208.2200	208.8050	206.4300	206.5400	-0.213%	498,916	+6.648%
2025-01-14	207.1700	207.5182	206.0800	206.9800	+0.077%	92,551	+6.421%
2025-01-13	206.6800	207.4085	205.9632	206.8200	+0.068%	127,157	+6.503%
2025-01-10	208.3500	208.9100	206.5251	206.6800	-1.138%	115,112	+6.575%
2025-01-08	208.2500	209.2300	207.1400	209.0600	+0.394%	97,066	+5.362%
2025-01-07	209.5900	210.4300	208.0000	208.2400	-0.378%	149,139	+5.777%
2025-01-06	211.0600	211.3600	208.7200	209.0300	-0.999%	170,510	+5.377%
2025-01-03	211.2900	211.9284	210.1501	211.1400	+0.161%	73,119	+4.324%
2025-01-02	211.8400	212.7700	210.0800	210.8000	-0.274%	115,277	+4.492%
2024-12-31	211.4000	212.0100	210.4500	211.3800	+0.199%	119,700	+4.206%
2024-12-30	212.3300	212.3300	210.3335	210.9600	-1.319%	90,329	+4.413%
2024-12-27	213.8700	214.6919	212.7100	213.7800	-0.535%	82,802	+3.036%
2024-12-26	213.9800	215.0200	213.9800	214.9300	+0.285%	51,093	+2.485%
2024-12-24	212.4500	214.5100	212.4500	214.3200	+0.833%	57,280	+2.776%
2024-12-23	213.2000	213.4510	210.6836	212.5500	-0.599%	121,340	+3.632%
2024-12-20	213.3900	215.5000	212.7201	213.8300	+0.019%	150,961	+3.012%
2024-12-19	215.5900	215.9850	213.7900	213.7900	-0.544%	121,056	+3.031%
2024-12-18	218.0000	218.4200	214.9600	214.9600	-2.273%	116,258	+2.470%
2024-12-17	220.1300	220.8400	219.5200	219.9600	-0.371%	106,751	+0.141%
2024-12-16	221.2300	222.5700	220.3050	220.7800	-0.280%	107,380	-0.231%
2024-12-13	221.1900	222.4000	220.1600	221.4000	-0.135%	47,476	-0.510%
2024-12-12	222.5500	222.7150	221.4400	221.7000	+0.154%	70,057	-0.645%
2024-12-11	223.0100	223.7900	221.2300	221.3600	-0.521%	106,007	-0.492%
2024-12-10	221.1200	223.0070	220.7946	222.5200	+0.556%	70,909	-1.011%
2024-12-09	222.5900	222.7800	221.0300	221.2900	-0.468%	55,960	-0.461%
2024-12-06	223.4900	224.4000	222.3100	222.3300	-0.372%	62,478	-0.927%
2024-12-05	222.8500	223.4797	222.0900	223.1600	+0.319%	65,547	-1.295%
2024-12-04	222.0700	222.4500	221.3100	222.4500	-0.121%	64,174	-0.980%
2024-12-03	223.5400	223.5400	222.1900	222.7200	-0.313%	48,072	-1.100%
2024-12-02	223.6400	223.7800	222.0801	223.4200	-0.089%	80,032	-1.410%
2024-11-29	222.8100	224.0500	222.8100	223.6200	+0.404%	31,315	-1.498%
2024-11-27	223.4300	223.8600	222.2500	222.7200	+0.108%	67,217	-1.100%
2024-11-26	221.3500	222.7200	221.2200	222.4800	+0.497%	74,623	-0.993%
2024-11-25	221.7600	222.4000	220.8000	221.3800	+0.522%	105,042	-0.501%
2024-11-22	218.9700	220.4600	218.9700	220.2300	+1.083%	87,131	+0.018%
2024-11-21	215.5400	218.1680	214.9550	217.8700	+1.203%	85,691	+1.102%
2024-11-20	214.3400	215.2800	213.3800	215.2800	-0.172%	89,469	+2.318%
2024-11-19	215.2200	216.1176	214.0100	215.6500	+0.433%	369,738	+2.142%
2024-11-18	213.6700	214.9461	213.4150	214.7200	+0.694%	64,033	+2.585%
2024-11-15	214.6900	214.7799	213.1600	213.2400	-0.754%	70,778	+3.297%
2024-11-14	215.2800	216.0700	214.8101	214.8600	-0.366%	85,322	+2.518%
2024-11-13	215.4700	215.9300	214.7600	215.6500	+0.079%	83,102	+2.142%
2024-11-12	215.9200	216.2751	215.0200	215.4800	+0.042%	77,042	+2.223%
2024-11-11	216.1700	217.6296	215.1301	215.3900	-0.329%	110,638	+2.266%
2024-11-08	213.4500	216.6800	213.4500	216.1000	+1.336%	83,053	+1.930%
2024-11-07	212.8300	214.3546	212.5699	213.2500	+0.362%	107,138	+3.292%
2024-11-06	216.3400	216.3400	211.7600	212.4800	-1.126%	143,408	+3.666%
2024-11-05	212.7700	214.9000	212.6900	214.9000	+0.826%	83,394	+2.499%
2024-11-04	212.5300	213.5150	212.5300	213.1400	+0.339%	72,744	+3.345%
2024-11-01	212.8200	213.0600	212.2000	212.4200	+0.174%	141,780	+3.696%
2024-10-31	212.3200	213.2740	212.0500	212.0500	-0.245%	66,964	+3.876%
2024-10-30	212.9800	213.5400	212.3900	212.5700	-0.263%	64,779	+3.622%
2024-10-29	214.2500	214.5910	213.0000	213.1300	-0.920%	49,702	+3.350%
2024-10-28	215.3000	215.9000	215.0500	215.1100	+0.205%	76,562	+2.399%
2024-10-25	216.2300	216.4500	214.5100	214.6700	-0.597%	54,641	+2.609%
2024-10-24	216.2800	216.7300	215.4400	215.9600	-0.203%	101,716	+1.996%
2024-10-23	215.7100	216.6100	215.3100	216.4000	-0.175%	72,784	+1.788%
2024-10-22	215.2200	217.0200	215.2200	216.7800	+0.664%	57,497	+1.610%
2024-10-21	217.1400	217.4900	215.2500	215.3500	-0.847%	165,488	+2.285%
2024-10-18	216.2900	217.3650	215.8000	217.1900	+0.152%	60,939	+1.418%
2024-10-17	217.7700	217.9950	216.3217	216.8600	-0.381%	60,842	+1.572%
2024-10-16	217.3500	217.9450	216.7103	217.6900	-0.083%	48,354	+1.185%
2024-10-15	216.6700	219.4400	216.6700	217.8700	+0.633%	110,842	+1.102%
2024-10-14	215.6400	216.6800	215.3500	216.5000	+0.399%	62,571	+1.741%
2024-10-11	214.9350	215.8200	214.3100	215.6400	+0.560%	58,435	+2.147%
2024-10-10	215.7600	215.7600	213.8250	214.4400	-0.450%	68,832	+2.719%
2024-10-09	214.1600	215.7600	214.0000	215.4100	+0.621%	162,061	+2.256%
2024-10-08	212.9000	214.2400	212.5801	214.0800	+0.587%	112,672	+2.891%
2024-10-07	214.8900	214.8900	212.4800	212.8300	-0.926%	78,870	+3.496%
2024-10-04	213.5900	215.0600	213.5900	214.8200	+0.374%	71,688	+2.537%
2024-10-03	215.2700	215.3200	213.7400	214.0200	-0.907%	82,123	+2.920%
2024-10-02	217.1900	217.1900	215.6800	215.9800	-0.899%	90,449	+1.986%
2024-10-01	218.4000	218.6787	217.1800	217.9400	-0.247%	115,206	+1.069%
2024-09-30	218.7500	219.3942	217.5000	218.4800	+0.174%	73,396	+0.819%
2024-09-27	218.1000	219.4300	217.9700	218.1000	-0.620%	67,408	+0.995%
2024-09-26	218.7200	220.2400	218.7200	219.4600	+0.164%	65,468	+0.369%
2024-09-25	220.0500	220.0500	218.7500	219.1000	-0.064%	158,993	+0.534%
2024-09-24	219.7400	220.2300	219.0200	219.2400	-0.300%	88,930	+0.470%
2024-09-23	218.7100	220.6750	218.2900	219.9000	+0.457%	63,400	+0.168%
2024-09-20	217.7300	218.9800	217.5400	218.9000	+0.427%	83,274	+0.626%
2024-09-19	219.6100	219.8799	217.6450	217.9700	-0.425%	71,180	+1.055%
2024-09-18	219.4400	220.5765	218.4100	218.9000	-0.405%	59,604	+0.626%
2024-09-17	220.9300	221.6000	219.5200	219.7900	-0.691%	58,816	+0.218%
2024-09-16	221.4900	222.2500	220.6000	221.3200	+0.358%	74,743	-0.474%
2024-09-13	219.4500	220.8600	218.9100	220.5300	+0.662%	59,460	-0.118%
2024-09-12	217.6500	219.1900	217.0000	219.0800	+0.777%	57,574	+0.543%
2024-09-11	218.6300	218.6300	215.5050	217.3900	-0.857%	84,403	+1.325%
2024-09-10	219.4200	220.4100	218.8850	219.2700	-0.055%	297,386	+0.456%
2024-09-09	218.3300	220.1000	217.8600	219.3900	+0.522%	80,711	+0.401%
2024-09-06	219.0100	219.7039	217.9900	218.2500	-0.356%	78,051	+0.926%
2024-09-05	219.8400	220.0000	218.0300	219.0300	-0.246%	61,356	+0.566%
2024-09-04	218.2700	219.7900	218.0000	219.5700	+0.324%	104,857	+0.319%
2024-09-03	217.4600	219.6050	217.3200	218.8600	+0.621%	107,178	+0.644%
2024-08-30	216.5400	217.7800	215.8858	217.5100	+0.597%	73,384	+1.269%
2024-08-29	216.8700	217.2400	215.6200	216.2200	-0.497%	86,307	+1.873%
2024-08-28	218.0200	218.3600	216.3214	217.3000	-0.367%	75,114	+1.367%
2024-08-27	218.0200	218.4800	217.4400	218.1000	+0.119%	48,724	+0.995%
2024-08-26	216.7000	218.1500	216.5900	217.8400	+0.698%	56,921	+1.115%
2024-08-23	216.0800	216.3600	215.1700	216.3300	+0.320%	59,387	+1.821%
2024-08-22	216.3500	216.3500	214.6900	215.6400	-0.185%	35,139	+2.147%
2024-08-21	216.1400	217.2010	215.4800	216.0400	+0.788%	55,219	+1.958%
2024-08-20	213.7200	214.4300	213.2550	214.3500	+0.309%	48,058	+2.762%
2024-08-19	213.2300	214.1500	213.2300	213.6900	+0.324%	79,967	+3.079%
2024-08-16	212.0100	213.0660	211.9700	213.0000	+0.316%	129,566	+3.413%
2024-08-15	212.8400	213.4300	211.8200	212.3300	+1.042%	92,757	+3.739%
2024-08-14	209.0100	210.6700	208.9400	210.1400	+0.521%	64,464	+4.821%
2024-08-13	208.0100	209.1300	207.0900	209.0500	+0.582%	56,953	+5.367%
2024-08-12	209.2000	209.2000	207.5200	207.8400	-0.607%	63,433	+5.981%
2024-08-09	208.9200	209.4800	207.7000	209.1100	-0.076%	170,868	+5.337%
2024-08-08	206.9900	209.5900	206.9900	209.2700	+0.877%	91,770	+5.256%
2024-08-07	208.3100	210.1900	207.2900	207.4500	+0.116%	121,199	+6.180%
2024-08-06	206.9100	209.4400	206.7100	207.2100	+0.587%	110,670	+6.303%
2024-08-05	208.6100	209.3447	205.1750	206.0000	-1.970%	141,142	+6.927%
2024-08-02	209.6800	211.1600	206.5300	210.1400	+0.560%	438,513	+4.821%
2024-08-01	207.5400	209.1600	206.9700	208.9700	+0.776%	211,987	+5.407%
2024-07-31	207.5300	208.5751	206.2546	207.3600	-0.087%	51,900	+6.226%
2024-07-30	206.4900	207.7700	205.5500	207.5400	-0.394%	76,260	+6.134%
2024-07-29	208.1600	208.7500	207.0400	208.3600	+0.034%	207,205	+5.716%
2024-07-26	206.9700	208.5100	206.6600	208.2900	+1.082%	82,508	+5.752%
2024-07-25	206.3200	208.7100	206.0600	206.0600	+0.107%	55,147	+6.896%
2024-07-24	205.4400	206.3384	204.7200	205.8400	-0.150%	82,725	+7.010%
2024-07-23	207.1800	207.3650	206.1081	206.1500	-0.372%	45,503	+6.849%
2024-07-22	207.2900	207.2900	205.7500	206.9200	+0.058%	48,428	+6.452%
2024-07-19	207.7600	208.0800	206.5050	206.8000	-0.270%	50,706	+6.514%
2024-07-18	207.9200	209.5900	207.3600	207.3600	-0.604%	81,704	+6.226%
2024-07-17	206.0600	209.0000	206.0600	208.6200	+1.272%	55,788	+5.584%
2024-07-16	204.1300	206.0700	203.8200	206.0000	+0.941%	60,006	+6.927%
2024-07-15	205.4000	205.8000	203.8700	204.0800	-0.594%	64,854	+7.933%
2024-07-12	205.1200	206.3673	204.9100	205.3000	+0.411%	64,777	+7.292%
2024-07-11	204.0900	204.9000	203.5850	204.4600	+0.152%	112,809	+7.733%
2024-07-10	203.7900	204.3319	203.3500	204.1500	+0.393%	69,912	+7.896%
2024-07-09	204.3100	204.4500	203.3500	203.3500	-0.426%	57,429	+8.321%
2024-07-08	204.8800	204.8800	203.9100	204.2200	-0.166%	129,679	+7.859%
2024-07-05	202.6400	204.8050	202.2800	204.5600	+1.017%	75,524	+7.680%
2024-07-03	202.8000	203.3100	202.1800	202.5000	-0.212%	35,932	+8.775%
2024-07-02	202.0200	203.0600	201.3472	202.9300	+0.575%	113,761	+8.545%
2024-07-01	204.0000	204.7750	201.6400	201.7700	-0.621%	128,320	+9.169%
2024-06-28	203.9200	204.2168	202.5882	203.0300	-1.212%	71,768	+8.491%
2024-06-27	206.2600	206.2600	204.6300	205.5200	-0.306%	78,752	+7.177%
2024-06-26	205.4500	206.5564	205.0000	206.1500	-0.082%	76,792	+6.849%
2024-06-25	207.3900	207.6311	205.9748	206.3200	-0.655%	54,690	+6.761%
2024-06-24	206.1700	208.2900	205.9600	207.6800	+0.958%	80,143	+6.062%
2024-06-21	206.1700	206.8600	205.5909	205.7100	+0.127%	53,886	+7.078%
2024-06-20	205.6400	206.6549	205.1250	205.4500	-0.262%	59,987	+7.213%
2024-06-18	205.5300	206.2916	205.2720	205.9900	+0.131%	54,699	+6.932%
2024-06-17	203.2000	206.0070	203.0000	205.7200	+0.992%	71,894	+7.073%
2024-06-14	203.1600	203.7000	202.4700	203.7000	+0.039%	81,918	+8.135%
2024-06-13	203.7300	203.8600	202.4850	203.6200	+0.005%	41,323	+8.177%
2024-06-12	206.3900	206.3900	203.4000	203.6100	-0.871%	63,301	+8.182%
2024-06-11	205.2100	205.4800	203.9600	205.4000	-0.083%	61,110	+7.240%
2024-06-10	206.2600	206.2600	204.2943	205.5700	-0.262%	40,085	+7.151%
2024-06-07	207.1600	207.5950	206.0300	206.1100	-0.636%	49,856	+6.870%
2024-06-06	206.5800	208.0000	206.4965	207.4300	+0.343%	46,914	+6.190%
2024-06-05	207.0600	207.0600	205.3650	206.7200	-0.150%	105,907	+6.555%
2024-06-04	205.8200	207.4899	205.4850	207.0300	+0.534%	75,645	+6.395%
2024-06-03	205.4700	206.7800	204.7438	205.9300	+0.015%	104,384	+6.964%
2024-05-31	202.6600	206.0100	202.2200	205.9000	+1.609%	44,520	+6.979%
2024-05-30	202.6800	203.1900	202.4700	202.6400	+0.183%	53,255	+8.700%
2024-05-29	202.9800	203.1550	202.2700	202.2700	-0.863%	58,901	+8.899%
2024-05-28	205.3300	205.3300	203.3310	204.0300	-0.875%	53,644	+7.960%
2024-05-24	206.0100	206.5100	205.7800	205.8300	+0.268%	41,531	+7.015%
2024-05-23	207.3000	207.3000	205.1700	205.2800	-1.089%	59,332	+7.302%
2024-05-22	207.1500	208.1865	206.9800	207.5400	-0.351%	62,477	+6.134%
2024-05-21	207.8200	208.4000	207.3217	208.2700	+0.463%	47,273	+5.762%
2024-05-20	208.5000	208.5000	207.0000	207.3100	-0.566%	71,182	+6.252%
2024-05-17	209.0700	209.0700	208.3400	208.4900	-0.277%	72,599	+5.650%
2024-05-16	208.1200	209.7000	207.7850	209.0700	+1.279%	123,210	+5.357%
2024-05-15	206.4300	206.8100	206.3304	206.4300	+0.044%	62,709	+6.704%
2024-05-14	207.0700	207.0700	205.5309	206.3400	-0.165%	164,272	+6.751%
2024-05-13	207.5700	208.2000	206.4300	206.6800	-0.212%	169,044	+6.575%
2024-05-10	206.0200	207.1901	205.9001	207.1200	+0.607%	155,852	+6.349%
2024-05-09	204.1800	205.9600	203.9400	205.8700	+0.946%	99,185	+6.995%
2024-05-08	204.5400	204.8000	203.7200	203.9400	-0.313%	77,291	+8.007%
2024-05-07	203.2500	204.7500	203.2500	204.5800	+1.082%	232,089	+7.669%
2024-05-06	202.7700	202.9900	201.3000	202.3900	+0.040%	87,395	+8.834%
2024-05-03	201.9100	202.4900	200.6500	202.3100	+0.322%	79,218	+8.877%
2024-05-02	200.3400	202.2499	199.9077	201.6600	+1.012%	96,684	+9.228%
2024-05-01	200.4400	201.1800	198.8924	199.6400	-0.578%	218,661	+10.334%
2024-04-30	201.6300	201.6300	200.5600	200.8000	-0.540%	54,196	+9.696%
2024-04-29	201.4100	201.9450	200.8200	201.8900	+0.343%	51,043	+9.104%
2024-04-26	200.7900	202.3300	200.7900	201.2000	-0.169%	59,394	+9.478%
2024-04-25	202.4700	203.2023	201.0500	201.5400	-0.302%	71,277	+9.293%
2024-04-24	199.2500	202.4200	198.6199	202.1500	+0.763%	94,925	+8.964%
2024-04-23	200.2000	200.8210	199.9800	200.6200	+0.215%	190,632	+9.795%
2024-04-22	198.6900	200.5768	197.9000	200.1900	+1.009%	82,178	+10.030%
2024-04-19	196.1100	198.3400	196.0000	198.1900	+0.983%	156,856	+11.141%
2024-04-18	195.8500	196.6000	195.6900	196.2600	+0.471%	90,022	+12.234%
2024-04-17	195.8700	196.2030	194.6235	195.3400	+0.200%	72,798	+12.762%
2024-04-16	194.9900	195.4151	194.3800	194.9500	+0.195%	107,893	+12.988%
2024-04-15	196.6800	197.1500	194.3975	194.5700	-0.496%	129,229	+13.209%
2024-04-12	196.9800	197.2920	195.3000	195.5400	-1.038%	116,014	+12.647%
2024-04-11	199.0400	199.0400	197.1026	197.5900	-0.373%	50,158	+11.478%
2024-04-10	197.6500	198.5000	197.0400	198.3300	-0.517%	88,632	+11.062%
2024-04-09	198.7500	199.3600	197.9100	199.3600	+0.499%	93,321	+10.489%
2024-04-08	198.3100	199.0280	198.0700	198.3700	-0.076%	66,048	+11.040%
2024-04-05	198.0500	198.8983	197.5200	198.5200	+0.192%	61,697	+10.956%
2024-04-04	199.6100	200.1152	197.8207	198.1400	-0.442%	113,235	+11.169%
2024-04-03	200.9300	200.9300	198.6600	199.0200	-1.093%	74,173	+10.677%
2024-04-02	202.1700	202.4669	200.9304	201.2200	-0.598%	59,744	+9.467%
2024-04-01	204.1400	204.3000	202.4300	202.4300	-0.838%	99,383	+8.813%
2024-03-28	204.4200	204.7700	204.0000	204.1400	+0.132%	91,478	+7.901%
2024-03-27	202.8500	203.8700	202.8500	203.8700	+0.991%	96,659	+8.044%
2024-03-26	202.1200	202.4080	201.7900	201.8700	+0.119%	67,823	+9.115%
2024-03-25	202.2700	202.8200	201.4250	201.6300	-0.346%	78,431	+9.245%
2024-03-22	203.4100	203.4100	202.3100	202.3300	-0.828%	65,452	+8.867%
2024-03-21	203.8800	204.8000	203.4302	204.0200	+0.049%	112,916	+7.965%