VDC
Vanguard Consumer Staples ETF
stockNYSEETF
At CloseOct 2, 2026 3:56:10 PM EDT
218.56USD+0.390%(+0.85)138,027
VDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 218.52 | 218.81 | 217.46 | 218.48 | +0.354% | 138,027 | 0.000% |
| 2026-10-01 | 218.01 | 218.48 | 217.06 | 217.71 | -0.229% | 282,414 | +0.354% |
| 2026-09-30 | 222.27 | 222.50 | 218.18 | 218.21 | -1.512% | 119,867 | +0.124% |
| 2026-09-29 | 221.22 | 221.65 | 220.19 | 221.56 | -0.557% | 1,000,464 | -1.390% |
| 2026-09-28 | 221.57 | 223.29 | 220.82 | 222.80 | +0.284% | 162,016 | -1.939% |
| 2026-09-25 | 220.52 | 222.34 | 220.09 | 222.17 | +0.475% | 209,310 | -1.661% |
| 2026-09-24 | 224.23 | 224.55 | 221.12 | 221.12 | -0.901% | 173,690 | -1.194% |
| 2026-09-23 | 224.16 | 224.41 | 222.73 | 223.13 | -0.897% | 146,554 | -2.084% |
| 2026-09-22 | 224.10 | 225.66 | 224.10 | 225.15 | +0.991% | 97,504 | -2.962% |
| 2026-09-21 | 223.37 | 223.93 | 222.28 | 222.94 | -0.273% | 204,512 | -2.001% |
| 2026-09-18 | 224.14 | 224.46 | 223.55 | 223.55 | -0.653% | 116,872 | -2.268% |
| 2026-09-17 | 225.75 | 225.76 | 223.97 | 225.02 | -0.040% | 115,806 | -2.906% |
| 2026-09-16 | 225.91 | 226.93 | 225.01 | 225.11 | -0.345% | 109,093 | -2.945% |
| 2026-09-15 | 226.93 | 226.93 | 225.62 | 225.89 | -0.825% | 478,647 | -3.280% |
| 2026-09-14 | 227.52 | 229.09 | 227.51 | 227.77 | +1.137% | 120,315 | -4.079% |
| 2026-09-11 | 225.12 | 225.55 | 223.99 | 225.21 | +0.495% | 124,967 | -2.988% |
| 2026-09-10 | 224.83 | 225.79 | 223.94 | 224.10 | -0.004% | 161,439 | -2.508% |
| 2026-09-09 | 225.54 | 225.54 | 223.63 | 224.11 | -1.156% | 140,041 | -2.512% |
| 2026-09-08 | 227.51 | 228.00 | 226.22 | 226.73 | -0.705% | 156,727 | -3.639% |
| 2026-09-04 | 229.25 | 230.25 | 228.25 | 228.34 | -0.795% | 125,263 | -4.318% |
| 2026-09-03 | 230.28 | 231.15 | 228.90 | 230.17 | -0.191% | 113,557 | -5.079% |
| 2026-09-02 | 230.19 | 232.00 | 229.61 | 230.61 | +0.230% | 85,693 | -5.260% |
| 2026-09-01 | 230.47 | 232.40 | 229.75 | 230.08 | +0.227% | 119,590 | -5.042% |
| 2026-08-31 | 230.15 | 230.18 | 229.22 | 229.56 | -0.343% | 108,929 | -4.827% |
| 2026-08-28 | 230.12 | 230.80 | 229.74 | 230.35 | +0.497% | 87,568 | -5.153% |
| 2026-08-27 | 230.43 | 231.09 | 229.16 | 229.21 | -1.521% | 127,419 | -4.681% |
| 2026-08-26 | 233.81 | 233.85 | 232.63 | 232.75 | -0.334% | 101,067 | -6.131% |
| 2026-08-25 | 234.52 | 234.52 | 232.92 | 233.53 | -0.916% | 140,580 | -6.445% |
| 2026-08-24 | 233.12 | 235.82 | 233.12 | 235.69 | +1.700% | 201,591 | -7.302% |
| 2026-08-21 | 230.71 | 231.81 | 230.12 | 231.75 | +0.673% | 353,423 | -5.726% |
| 2026-08-20 | 230.32 | 231.79 | 229.43 | 230.20 | -1.792% | 167,580 | -5.091% |
| 2026-08-19 | 232.49 | 236.22 | 232.49 | 234.40 | +0.982% | 225,736 | -6.792% |
| 2026-08-18 | 232.54 | 233.77 | 231.27 | 232.12 | +0.825% | 100,494 | -5.876% |
| 2026-08-17 | 231.57 | 231.99 | 229.84 | 230.22 | -1.312% | 143,407 | -5.099% |
| 2026-08-14 | 233.02 | 233.84 | 232.59 | 233.28 | +0.082% | 93,148 | -6.344% |
| 2026-08-13 | 232.17 | 233.52 | 232.02 | 233.09 | +0.861% | 109,310 | -6.268% |
| 2026-08-12 | 228.54 | 231.21 | 228.34 | 231.10 | +0.500% | 120,550 | -5.461% |
| 2026-08-11 | 229.78 | 230.47 | 229.00 | 229.95 | -0.191% | 121,291 | -4.988% |
| 2026-08-10 | 230.05 | 230.54 | 228.96 | 230.39 | -0.359% | 98,113 | -5.169% |
| 2026-08-07 | 229.45 | 231.36 | 229.13 | 231.22 | +0.186% | 99,501 | -5.510% |
| 2026-08-06 | 233.47 | 234.00 | 229.74 | 230.79 | -0.190% | 93,742 | -5.334% |
| 2026-08-05 | 232.81 | 232.81 | 230.16 | 231.23 | -0.065% | 142,438 | -5.514% |
| 2026-08-04 | 228.50 | 231.46 | 227.31 | 231.38 | +0.556% | 165,827 | -5.575% |
| 2026-08-03 | 232.44 | 233.99 | 229.48 | 230.10 | -0.143% | 239,211 | -5.050% |
| 2026-07-31 | 230.01 | 231.07 | 228.41 | 230.43 | -0.406% | 128,502 | -5.186% |
| 2026-07-30 | 232.56 | 233.07 | 230.06 | 231.37 | -1.995% | 180,786 | -5.571% |
| 2026-07-29 | 233.93 | 237.53 | 233.46 | 236.08 | +0.276% | 112,796 | -7.455% |
| 2026-07-28 | 235.27 | 239.73 | 235.04 | 235.43 | +1.957% | 186,458 | -7.200% |
| 2026-07-27 | 228.19 | 231.74 | 228.19 | 230.91 | +1.579% | 96,059 | -5.383% |
| 2026-07-24 | 225.32 | 227.61 | 225.00 | 227.32 | +1.045% | 256,267 | -3.889% |
| 2026-07-23 | 225.63 | 226.04 | 223.78 | 224.97 | -1.342% | 172,056 | -2.885% |
| 2026-07-22 | 228.70 | 229.57 | 227.47 | 228.03 | +0.229% | 94,381 | -4.188% |
| 2026-07-21 | 228.65 | 228.88 | 227.14 | 227.51 | -0.837% | 113,595 | -3.969% |
| 2026-07-20 | 230.00 | 230.93 | 228.80 | 229.43 | -0.386% | 115,150 | -4.773% |
| 2026-07-17 | 234.59 | 236.34 | 229.29 | 230.32 | -0.869% | 146,040 | -5.141% |
| 2026-07-16 | 227.89 | 232.36 | 227.89 | 232.34 | +2.651% | 132,059 | -5.965% |
| 2026-07-15 | 225.72 | 228.56 | 225.49 | 226.34 | +0.022% | 84,138 | -3.473% |
| 2026-07-14 | 229.40 | 229.56 | 226.26 | 226.29 | -1.300% | 85,032 | -3.451% |
| 2026-07-13 | 229.06 | 231.58 | 228.87 | 229.27 | +0.495% | 86,610 | -4.706% |
| 2026-07-10 | 225.95 | 228.22 | 225.91 | 228.14 | +1.126% | 155,982 | -4.234% |
| 2026-07-09 | 226.67 | 226.72 | 225.13 | 225.60 | -1.403% | 164,822 | -3.156% |
| 2026-07-08 | 231.00 | 231.60 | 228.75 | 228.81 | -0.561% | 307,550 | -4.515% |
| 2026-07-07 | 231.74 | 233.29 | 229.32 | 230.10 | +0.833% | 122,676 | -5.050% |
| 2026-07-06 | 230.00 | 230.60 | 226.30 | 228.20 | -0.976% | 170,148 | -4.259% |
| 2026-07-02 | 226.99 | 230.75 | 226.99 | 230.45 | +1.992% | 150,952 | -5.194% |
| 2026-07-01 | 225.33 | 225.95 | 224.50 | 225.95 | +0.204% | 580,982 | -3.306% |
| 2026-06-30 | 228.08 | 228.08 | 225.30 | 225.49 | -1.442% | 158,377 | -3.109% |
| 2026-06-29 | 229.92 | 230.42 | 227.72 | 228.79 | -0.374% | 405,549 | -4.506% |
| 2026-06-26 | 229.11 | 230.78 | 228.83 | 229.65 | +1.065% | 134,887 | -4.864% |
| 2026-06-25 | 227.99 | 230.32 | 226.76 | 227.23 | -0.877% | 134,319 | -3.851% |
| 2026-06-24 | 228.01 | 230.15 | 228.01 | 229.24 | +0.236% | 78,613 | -4.694% |
| 2026-06-23 | 227.98 | 228.96 | 226.85 | 228.70 | +1.871% | 133,025 | -4.469% |
| 2026-06-22 | 225.87 | 227.31 | 224.50 | 224.50 | -0.712% | 114,637 | -2.682% |
| 2026-06-18 | 227.19 | 227.30 | 225.74 | 226.11 | -0.396% | 120,744 | -3.374% |
| 2026-06-17 | 230.49 | 231.11 | 226.04 | 227.01 | -1.999% | 135,315 | -3.758% |
| 2026-06-16 | 232.10 | 233.81 | 230.47 | 231.64 | +0.069% | 108,175 | -5.681% |
| 2026-06-15 | 231.00 | 232.11 | 230.44 | 231.48 | -0.332% | 136,953 | -5.616% |
| 2026-06-12 | 231.21 | 232.32 | 230.59 | 232.25 | +0.654% | 94,029 | -5.929% |
| 2026-06-11 | 231.55 | 232.60 | 230.63 | 230.74 | -0.255% | 159,879 | -5.313% |
| 2026-06-10 | 228.97 | 231.65 | 228.34 | 231.33 | +1.675% | 189,000 | -5.555% |
| 2026-06-09 | 225.29 | 228.90 | 225.13 | 227.52 | +1.035% | 147,864 | -3.973% |
| 2026-06-08 | 224.54 | 226.27 | 224.54 | 225.19 | -0.248% | 119,261 | -2.980% |
| 2026-06-05 | 223.54 | 228.22 | 223.19 | 225.75 | +1.730% | 215,877 | -3.220% |
| 2026-06-04 | 225.51 | 226.00 | 221.49 | 221.91 | -0.117% | 153,703 | -1.546% |
| 2026-06-03 | 220.70 | 223.32 | 220.59 | 222.17 | +0.611% | 137,306 | -1.661% |
| 2026-06-02 | 220.99 | 221.93 | 220.00 | 220.82 | -0.293% | 264,642 | -1.060% |
| 2026-06-01 | 222.27 | 222.99 | 220.55 | 221.47 | -1.019% | 207,195 | -1.350% |
| 2026-05-29 | 226.97 | 227.44 | 223.50 | 223.75 | -1.920% | 196,009 | -2.355% |
| 2026-05-28 | 229.48 | 229.48 | 227.96 | 228.13 | -0.288% | 80,079 | -4.230% |
| 2026-05-27 | 227.03 | 230.22 | 227.03 | 228.79 | +1.060% | 136,949 | -4.506% |
| 2026-05-26 | 229.41 | 229.69 | 226.05 | 226.39 | -1.437% | 168,566 | -3.494% |
| 2026-05-22 | 229.73 | 230.50 | 228.59 | 229.69 | -0.039% | 142,617 | -4.880% |
| 2026-05-21 | 230.20 | 230.20 | 226.97 | 229.78 | -1.441% | 134,401 | -4.918% |
| 2026-05-20 | 233.71 | 234.74 | 231.63 | 233.14 | -0.690% | 145,484 | -6.288% |
| 2026-05-19 | 234.03 | 236.50 | 232.50 | 234.76 | +0.218% | 179,862 | -6.935% |
| 2026-05-18 | 231.32 | 234.31 | 231.29 | 234.25 | +1.297% | 110,668 | -6.732% |
| 2026-05-15 | 233.26 | 233.26 | 230.80 | 231.25 | -0.306% | 107,875 | -5.522% |
| 2026-05-14 | 231.70 | 232.70 | 231.51 | 231.96 | +0.316% | 99,949 | -5.811% |
| 2026-05-13 | 229.88 | 232.69 | 229.82 | 231.23 | +0.278% | 100,320 | -5.514% |
| 2026-05-12 | 228.51 | 232.00 | 227.33 | 230.59 | +1.323% | 163,549 | -5.252% |
| 2026-05-11 | 229.93 | 230.27 | 226.40 | 227.58 | -1.155% | 158,254 | -3.999% |
| 2026-05-08 | 230.87 | 231.75 | 230.16 | 230.24 | +0.130% | 395,907 | -5.108% |
| 2026-05-07 | 230.25 | 230.69 | 227.92 | 229.94 | -0.282% | 160,970 | -4.984% |
| 2026-05-06 | 231.32 | 231.70 | 229.73 | 230.59 | -0.095% | 484,408 | -5.252% |
| 2026-05-05 | 229.64 | 231.90 | 228.87 | 230.81 | +0.444% | 91,248 | -5.342% |
| 2026-05-04 | 230.38 | 232.16 | 228.90 | 229.79 | -0.782% | 243,389 | -4.922% |
| 2026-05-01 | 232.99 | 234.31 | 230.60 | 231.60 | -0.233% | 221,984 | -5.665% |
| 2026-04-30 | 228.99 | 232.50 | 228.94 | 232.14 | +1.785% | 156,779 | -5.884% |
| 2026-04-29 | 227.38 | 228.56 | 226.68 | 228.07 | -0.114% | 74,835 | -4.205% |
| 2026-04-28 | 229.79 | 230.28 | 227.46 | 228.33 | +0.706% | 83,170 | -4.314% |
| 2026-04-27 | 228.46 | 229.44 | 226.60 | 226.73 | -1.017% | 179,493 | -3.639% |
| 2026-04-24 | 230.34 | 230.68 | 228.38 | 229.06 | -0.196% | 74,788 | -4.619% |
| 2026-04-23 | 227.14 | 229.92 | 227.14 | 229.51 | +1.427% | 105,595 | -4.806% |
| 2026-04-22 | 226.19 | 227.18 | 225.55 | 226.28 | +0.341% | 73,516 | -3.447% |
| 2026-04-21 | 226.74 | 226.87 | 225.18 | 225.51 | -0.512% | 107,149 | -3.117% |
| 2026-04-20 | 227.11 | 228.15 | 225.95 | 226.67 | -0.088% | 87,640 | -3.613% |
| 2026-04-17 | 223.60 | 227.00 | 223.46 | 226.87 | +1.413% | 170,805 | -3.698% |
| 2026-04-16 | 222.90 | 225.00 | 222.90 | 223.71 | +0.327% | 82,268 | -2.338% |
| 2026-04-15 | 223.55 | 223.74 | 221.60 | 222.98 | -0.433% | 112,122 | -2.018% |
| 2026-04-14 | 223.18 | 224.69 | 222.25 | 223.95 | -0.112% | 192,828 | -2.443% |
| 2026-04-13 | 226.04 | 226.04 | 223.02 | 224.20 | -1.024% | 114,877 | -2.551% |
| 2026-04-10 | 229.37 | 229.37 | 225.89 | 226.52 | -1.354% | 75,214 | -3.549% |
| 2026-04-09 | 226.52 | 230.16 | 226.38 | 229.63 | +0.856% | 97,193 | -4.856% |
| 2026-04-08 | 223.97 | 227.68 | 223.40 | 227.68 | +2.025% | 183,519 | -4.041% |
| 2026-04-07 | 226.42 | 226.42 | 222.74 | 223.16 | -1.609% | 194,514 | -2.097% |
| 2026-04-06 | 224.94 | 226.89 | 224.30 | 226.81 | +0.818% | 137,714 | -3.673% |
| 2026-04-02 | 224.01 | 225.09 | 223.00 | 224.97 | +0.554% | 94,558 | -2.885% |
| 2026-04-01 | 224.03 | 224.55 | 222.00 | 223.73 | -0.383% | 269,817 | -2.347% |
| 2026-03-31 | 224.80 | 225.29 | 222.48 | 224.59 | +0.232% | 201,314 | -2.721% |
| 2026-03-30 | 223.95 | 225.79 | 223.41 | 224.07 | +0.399% | 160,816 | -2.495% |
| 2026-03-27 | 221.88 | 224.42 | 221.41 | 223.18 | +0.668% | 200,849 | -2.106% |
| 2026-03-26 | 222.74 | 224.45 | 221.58 | 221.70 | -0.427% | 518,275 | -1.452% |
| 2026-03-25 | 222.35 | 222.85 | 220.13 | 222.65 | +0.605% | 123,156 | -1.873% |
| 2026-03-24 | 220.63 | 223.89 | 220.31 | 221.31 | -0.508% | 116,507 | -1.279% |
| 2026-03-23 | 224.14 | 224.14 | 222.23 | 222.44 | +0.406% | 129,723 | -1.780% |
| 2026-03-20 | 223.80 | 224.41 | 221.06 | 221.54 | -0.957% | 176,622 | -1.381% |
| 2026-03-19 | 225.16 | 225.99 | 223.15 | 223.68 | -0.728% | 181,326 | -2.325% |
| 2026-03-18 | 229.14 | 229.14 | 225.18 | 225.32 | -2.379% | 135,419 | -3.036% |
| 2026-03-17 | 232.62 | 233.35 | 230.68 | 230.81 | -0.367% | 118,387 | -5.342% |
| 2026-03-16 | 232.58 | 233.03 | 231.24 | 231.66 | +0.121% | 145,405 | -5.689% |
| 2026-03-13 | 231.10 | 232.15 | 230.95 | 231.38 | +0.543% | 133,880 | -5.575% |
| 2026-03-12 | 228.76 | 231.60 | 228.34 | 230.13 | -0.174% | 153,844 | -5.062% |
| 2026-03-11 | 232.87 | 232.87 | 229.49 | 230.53 | -1.128% | 279,175 | -5.227% |
| 2026-03-10 | 232.98 | 235.00 | 231.50 | 233.16 | -0.111% | 574,713 | -6.296% |
| 2026-03-09 | 231.90 | 233.65 | 229.93 | 233.42 | +0.271% | 133,680 | -6.400% |
| 2026-03-06 | 230.56 | 232.97 | 229.87 | 232.79 | +0.293% | 183,827 | -6.147% |
| 2026-03-05 | 234.98 | 234.98 | 231.13 | 232.11 | -2.117% | 279,783 | -5.872% |
| 2026-03-04 | 238.52 | 239.04 | 236.12 | 237.13 | -0.629% | 186,456 | -7.865% |
| 2026-03-03 | 239.52 | 240.08 | 236.65 | 238.63 | -0.946% | 303,723 | -8.444% |
| 2026-03-02 | 243.01 | 243.32 | 240.82 | 240.91 | -1.343% | 196,659 | -9.311% |
| 2026-02-27 | 241.40 | 244.33 | 241.40 | 244.19 | +1.370% | 179,123 | -10.529% |
| 2026-02-26 | 242.04 | 243.25 | 240.30 | 240.89 | -0.166% | 144,071 | -9.303% |
| 2026-02-25 | 242.21 | 242.23 | 239.49 | 241.29 | -0.745% | 161,314 | -9.453% |
| 2026-02-24 | 240.96 | 243.13 | 240.36 | 243.10 | +0.867% | 193,173 | -10.128% |
| 2026-02-23 | 237.83 | 241.46 | 237.72 | 241.01 | +1.180% | 154,641 | -9.348% |
| 2026-02-20 | 237.16 | 238.21 | 236.25 | 238.20 | +0.240% | 146,532 | -8.279% |
| 2026-02-19 | 238.93 | 240.42 | 237.00 | 237.63 | -0.315% | 177,724 | -8.059% |
| 2026-02-18 | 238.87 | 239.98 | 237.74 | 238.38 | -0.409% | 167,774 | -8.348% |
| 2026-02-17 | 242.96 | 243.94 | 238.09 | 239.36 | -1.348% | 188,998 | -8.723% |
| 2026-02-13 | 241.52 | 244.00 | 240.46 | 242.63 | +0.318% | 241,143 | -9.953% |
| 2026-02-12 | 239.07 | 243.75 | 239.07 | 241.86 | +1.273% | 276,831 | -9.667% |
| 2026-02-11 | 235.75 | 239.87 | 235.17 | 238.82 | +1.276% | 149,996 | -8.517% |
| 2026-02-10 | 236.85 | 238.05 | 235.57 | 235.81 | -0.653% | 169,447 | -7.349% |
| 2026-02-09 | 239.20 | 239.87 | 236.13 | 237.36 | -0.819% | 200,821 | -7.954% |
| 2026-02-06 | 236.15 | 239.68 | 236.15 | 239.32 | +1.351% | 177,074 | -8.708% |
| 2026-02-05 | 237.93 | 238.16 | 235.45 | 236.13 | +0.047% | 228,690 | -7.475% |
| 2026-02-04 | 234.50 | 237.19 | 234.50 | 236.02 | +1.019% | 267,495 | -7.432% |
| 2026-02-03 | 229.44 | 234.91 | 229.44 | 233.64 | +1.561% | 234,748 | -6.489% |
| 2026-02-02 | 227.50 | 230.43 | 226.40 | 230.05 | +1.375% | 238,367 | -5.029% |
| 2026-01-30 | 223.95 | 226.93 | 223.26 | 226.93 | +1.371% | 132,382 | -3.724% |
| 2026-01-29 | 223.98 | 225.28 | 223.48 | 223.86 | -0.036% | 177,230 | -2.403% |
| 2026-01-28 | 225.47 | 226.43 | 223.04 | 223.94 | -0.933% | 166,974 | -2.438% |
| 2026-01-27 | 225.09 | 226.16 | 224.09 | 226.05 | +0.355% | 140,486 | -3.349% |
| 2026-01-26 | 225.84 | 226.65 | 224.71 | 225.25 | -0.137% | 143,774 | -3.006% |
| 2026-01-23 | 224.44 | 225.64 | 224.44 | 225.56 | +0.607% | 149,885 | -3.139% |
| 2026-01-22 | 224.27 | 225.06 | 223.88 | 224.20 | -0.169% | 143,570 | -2.551% |
| 2026-01-21 | 223.35 | 224.93 | 222.42 | 224.58 | +0.375% | 146,231 | -2.716% |
| 2026-01-20 | 222.77 | 224.12 | 221.42 | 223.74 | +0.170% | 213,626 | -2.351% |
| 2026-01-16 | 223.06 | 223.52 | 221.97 | 223.36 | -0.089% | 224,768 | -2.185% |
| 2026-01-15 | 222.98 | 223.94 | 222.49 | 223.56 | +0.103% | 402,517 | -2.272% |
| 2026-01-14 | 220.50 | 223.53 | 220.50 | 223.33 | +1.228% | 213,461 | -2.172% |
| 2026-01-13 | 218.38 | 220.78 | 218.38 | 220.62 | +0.984% | 173,295 | -0.970% |
| 2026-01-12 | 216.39 | 218.74 | 215.86 | 218.47 | +1.294% | 239,055 | +0.005% |
| 2026-01-09 | 213.41 | 215.82 | 213.41 | 215.68 | +1.059% | 114,676 | +1.298% |
| 2026-01-08 | 208.84 | 214.22 | 208.66 | 213.42 | +2.247% | 104,905 | +2.371% |
| 2026-01-07 | 211.12 | 211.12 | 208.73 | 208.73 | -0.968% | 168,407 | +4.671% |
| 2026-01-06 | 210.35 | 211.34 | 210.00 | 210.77 | +0.238% | 202,308 | +3.658% |
| 2026-01-05 | 210.83 | 211.09 | 209.04 | 210.27 | -0.299% | 278,855 | +3.905% |
| 2026-01-02 | 211.11 | 211.73 | 210.04 | 210.90 | -0.161% | 187,338 | +3.594% |
| 2025-12-31 | 212.00 | 212.25 | 211.14 | 211.24 | -0.523% | 107,035 | +3.427% |
| 2025-12-30 | 212.33 | 212.90 | 212.21 | 212.35 | -0.272% | 107,050 | +2.887% |
| 2025-12-29 | 212.68 | 213.34 | 212.54 | 212.93 | +0.019% | 171,037 | +2.606% |
| 2025-12-26 | 212.48 | 213.34 | 212.28 | 212.89 | +0.132% | 101,223 | +2.626% |
| 2025-12-24 | 211.21 | 212.78 | 211.21 | 212.61 | +0.739% | 57,686 | +2.761% |
| 2025-12-23 | 211.87 | 211.87 | 210.85 | 211.05 | -0.500% | 133,730 | +3.520% |
| 2025-12-22 | 212.61 | 213.11 | 211.74 | 212.11 | -0.390% | 160,947 | +3.003% |
| 2025-12-19 | 213.90 | 213.90 | 212.88 | 212.94 | -0.519% | 202,304 | +2.602% |
| 2025-12-18 | 214.72 | 215.69 | 213.93 | 214.05 | -0.677% | 171,376 | +2.070% |
| 2025-12-17 | 214.73 | 216.04 | 214.73 | 215.51 | -0.120% | 107,246 | +1.378% |
| 2025-12-16 | 216.94 | 217.25 | 215.27 | 215.77 | -0.448% | 88,514 | +1.256% |
| 2025-12-15 | 216.66 | 217.54 | 215.84 | 216.74 | +0.213% | 118,404 | +0.803% |
| 2025-12-12 | 214.89 | 216.28 | 214.62 | 216.28 | +0.773% | 104,126 | +1.017% |
| 2025-12-11 | 213.26 | 214.88 | 213.26 | 214.62 | +0.874% | 96,022 | +1.799% |
| 2025-12-10 | 213.10 | 213.62 | 212.18 | 212.76 | +0.042% | 117,092 | +2.688% |
| 2025-12-09 | 212.31 | 213.03 | 211.74 | 212.67 | +0.340% | 129,313 | +2.732% |
| 2025-12-08 | 213.59 | 213.59 | 211.85 | 211.95 | -0.888% | 125,748 | +3.081% |
| 2025-12-05 | 214.09 | 215.28 | 213.73 | 213.85 | -0.173% | 102,710 | +2.165% |
| 2025-12-04 | 215.02 | 215.22 | 212.96 | 214.22 | -0.539% | 145,949 | +1.989% |
| 2025-12-03 | 215.11 | 216.75 | 215.11 | 215.38 | +0.237% | 137,746 | +1.439% |
| 2025-12-02 | 215.48 | 215.48 | 213.14 | 214.87 | -0.509% | 281,267 | +1.680% |
| 2025-12-01 | 215.73 | 216.60 | 215.28 | 215.97 | -0.032% | 212,232 | +1.162% |
| 2025-11-28 | 214.60 | 216.06 | 214.60 | 216.04 | +0.493% | 209,347 | +1.129% |
| 2025-11-26 | 212.70 | 215.43 | 212.70 | 214.98 | +1.058% | 323,945 | +1.628% |
| 2025-11-25 | 209.98 | 212.73 | 209.98 | 212.73 | +1.542% | 131,596 | +2.703% |
| 2025-11-24 | 212.00 | 212.00 | 209.20 | 209.50 | -1.170% | 207,377 | +4.286% |
| 2025-11-21 | 210.84 | 213.31 | 210.70 | 211.98 | +0.909% | 123,594 | +3.066% |
| 2025-11-20 | 209.17 | 210.78 | 209.06 | 210.07 | +0.903% | 120,193 | +4.003% |
| 2025-11-19 | 209.04 | 209.29 | 207.34 | 208.19 | -0.592% | 210,991 | +4.943% |
| 2025-11-18 | 209.44 | 210.25 | 208.81 | 209.43 | +0.134% | 143,220 | +4.321% |
| 2025-11-17 | 210.58 | 211.28 | 208.92 | 209.15 | -0.689% | 118,523 | +4.461% |
| 2025-11-14 | 210.31 | 210.92 | 209.23 | 210.60 | -0.047% | 115,818 | +3.742% |
| 2025-11-13 | 210.72 | 211.66 | 210.54 | 210.70 | -0.024% | 116,293 | +3.692% |
| 2025-11-12 | 211.04 | 211.64 | 210.75 | 210.75 | -0.114% | 65,927 | +3.668% |
| 2025-11-11 | 209.09 | 211.25 | 208.99 | 210.99 | +1.180% | 95,695 | +3.550% |
| 2025-11-10 | 208.83 | 209.04 | 207.31 | 208.53 | -0.282% | 117,507 | +4.771% |
| 2025-11-07 | 207.82 | 209.52 | 207.51 | 209.12 | +1.171% | 140,340 | +4.476% |
| 2025-11-06 | 206.98 | 207.16 | 205.45 | 206.70 | -0.615% | 146,806 | +5.699% |
| 2025-11-05 | 208.03 | 209.04 | 207.00 | 207.98 | -0.154% | 139,487 | +5.049% |
| 2025-11-04 | 208.10 | 208.75 | 207.12 | 208.30 | +0.405% | 157,560 | +4.887% |
| 2025-11-03 | 207.78 | 207.82 | 206.46 | 207.46 | -0.312% | 577,426 | +5.312% |
| 2025-10-31 | 208.09 | 208.77 | 207.41 | 208.11 | -0.407% | 107,619 | +4.983% |
| 2025-10-30 | 209.20 | 210.00 | 208.94 | 208.96 | -0.339% | 135,499 | +4.556% |
| 2025-10-29 | 212.72 | 212.72 | 209.15 | 209.67 | -1.964% | 218,975 | +4.202% |
| 2025-10-28 | 214.98 | 215.22 | 213.78 | 213.87 | -0.766% | 120,064 | +2.156% |
| 2025-10-27 | 216.25 | 216.25 | 214.86 | 215.52 | -0.171% | 138,784 | +1.373% |
| 2025-10-24 | 218.23 | 218.23 | 215.89 | 215.89 | -0.401% | 125,043 | +1.200% |
| 2025-10-23 | 217.86 | 217.86 | 215.74 | 216.76 | -0.455% | 118,993 | +0.794% |
| 2025-10-22 | 216.91 | 219.02 | 215.93 | 217.75 | +0.498% | 119,413 | +0.335% |
| 2025-10-21 | 217.64 | 217.81 | 216.25 | 216.67 | -0.244% | 81,364 | +0.835% |
| 2025-10-20 | 217.74 | 218.17 | 216.81 | 217.20 | -0.133% | 94,347 | +0.589% |
| 2025-10-17 | 215.55 | 217.55 | 215.55 | 217.49 | +1.252% | 84,159 | +0.455% |
| 2025-10-16 | 216.90 | 217.54 | 214.24 | 214.80 | -0.753% | 103,421 | +1.713% |
| 2025-10-15 | 216.01 | 217.79 | 215.87 | 216.43 | +0.259% | 121,600 | +0.947% |
| 2025-10-14 | 212.63 | 216.02 | 212.43 | 215.87 | +1.706% | 231,072 | +1.209% |
| 2025-10-13 | 212.07 | 212.78 | 211.25 | 212.25 | -0.268% | 119,515 | +2.935% |
| 2025-10-10 | 213.51 | 214.60 | 212.76 | 212.82 | -0.070% | 115,732 | +2.660% |
| 2025-10-09 | 212.92 | 213.19 | 212.00 | 212.97 | +0.415% | 118,921 | +2.587% |
| 2025-10-08 | 213.00 | 213.00 | 211.74 | 212.09 | -0.460% | 90,987 | +3.013% |
| 2025-10-07 | 211.37 | 213.16 | 210.49 | 213.07 | +0.852% | 123,536 | +2.539% |
| 2025-10-06 | 212.51 | 212.51 | 211.09 | 211.27 | -0.738% | 112,381 | +3.413% |
| 2025-10-03 | 212.32 | 213.62 | 212.32 | 212.84 | +0.151% | 95,726 | +2.650% |
| 2025-10-02 | 212.44 | 212.84 | 211.77 | 212.52 | -0.342% | 139,948 | +2.804% |
| 2025-10-01 | 213.40 | 213.53 | 212.06 | 213.25 | -0.225% | 129,166 | +2.453% |
| 2025-09-30 | 212.96 | 214.18 | 212.71 | 213.73 | +0.277% | 79,727 | +2.222% |
| 2025-09-29 | 212.94 | 213.14 | 211.63 | 213.14 | +0.183% | 160,169 | +2.505% |
| 2025-09-26 | 212.37 | 212.88 | 211.50 | 212.75 | +0.052% | 176,777 | +2.693% |
| 2025-09-25 | 214.96 | 215.00 | 212.50 | 212.64 | -0.687% | 159,066 | +2.746% |
| 2025-09-24 | 213.88 | 214.98 | 213.88 | 214.11 | -0.456% | 104,301 | +2.041% |
| 2025-09-23 | 214.66 | 215.19 | 213.50 | 215.09 | +0.261% | 140,978 | +1.576% |
| 2025-09-22 | 215.98 | 216.03 | 214.34 | 214.53 | -0.928% | 197,056 | +1.841% |
| 2025-09-19 | 217.93 | 217.93 | 216.50 | 216.54 | -0.446% | 77,605 | +0.896% |
| 2025-09-18 | 217.97 | 218.84 | 217.48 | 217.51 | -0.934% | 132,660 | +0.446% |
| 2025-09-17 | 218.61 | 220.74 | 218.61 | 219.56 | +0.766% | 90,399 | -0.492% |
| 2025-09-16 | 217.59 | 218.37 | 217.01 | 217.89 | +0.281% | 62,454 | +0.271% |
| 2025-09-15 | 219.27 | 219.43 | 217.28 | 217.28 | -0.989% | 336,521 | +0.552% |
| 2025-09-12 | 219.71 | 220.18 | 219.13 | 219.45 | -0.282% | 68,324 | -0.442% |
| 2025-09-11 | 218.30 | 220.40 | 218.30 | 220.07 | +0.968% | 110,532 | -0.722% |
| 2025-09-10 | 219.41 | 219.74 | 217.00 | 217.96 | -1.112% | 264,833 | +0.239% |
| 2025-09-09 | 219.37 | 220.50 | 219.19 | 220.41 | +0.259% | 117,826 | -0.876% |
| 2025-09-08 | 220.29 | 220.29 | 218.59 | 219.84 | -0.231% | 66,583 | -0.619% |
| 2025-09-05 | 219.68 | 221.08 | 219.07 | 220.35 | +0.300% | 91,776 | -0.849% |
| 2025-09-04 | 219.94 | 220.58 | 219.23 | 219.69 | +0.201% | 97,806 | -0.551% |
| 2025-09-03 | 218.24 | 219.25 | 217.54 | 219.25 | +0.032% | 79,781 | -0.351% |
| 2025-09-02 | 219.13 | 220.00 | 218.15 | 219.18 | +0.041% | 132,430 | -0.319% |
| 2025-08-29 | 218.14 | 219.21 | 218.02 | 219.09 | +0.629% | 91,266 | -0.278% |
| 2025-08-28 | 219.08 | 219.08 | 217.16 | 217.72 | -0.544% | 104,194 | +0.349% |
| 2025-08-27 | 217.81 | 219.13 | 217.81 | 218.91 | +0.353% | 58,515 | -0.196% |
| 2025-08-26 | 219.09 | 219.09 | 217.61 | 218.14 | -0.520% | 76,341 | +0.156% |
| 2025-08-25 | 222.00 | 222.20 | 219.06 | 219.28 | -1.531% | 79,072 | -0.365% |
| 2025-08-22 | 223.42 | 224.64 | 222.19 | 222.69 | 0.000% | 107,197 | -1.891% |
| 2025-08-21 | 223.47 | 223.49 | 221.90 | 222.69 | -1.137% | 92,307 | -1.891% |
| 2025-08-20 | 223.72 | 226.73 | 223.72 | 225.25 | +0.679% | 70,275 | -3.006% |
| 2025-08-19 | 222.05 | 224.27 | 222.05 | 223.73 | +0.934% | 69,382 | -2.347% |
| 2025-08-18 | 221.52 | 222.44 | 221.34 | 221.66 | +0.072% | 70,576 | -1.435% |
| 2025-08-15 | 221.67 | 222.08 | 220.75 | 221.50 | +0.050% | 69,207 | -1.363% |
| 2025-08-14 | 222.56 | 222.57 | 221.31 | 221.39 | -0.846% | 71,026 | -1.314% |
| 2025-08-13 | 222.68 | 223.92 | 221.65 | 223.28 | -0.157% | 136,897 | -2.150% |
| 2025-08-12 | 222.94 | 223.70 | 222.43 | 223.63 | +0.332% | 352,988 | -2.303% |
| 2025-08-11 | 222.82 | 223.24 | 221.64 | 222.89 | +0.103% | 91,163 | -1.979% |
| 2025-08-08 | 222.38 | 223.59 | 222.28 | 222.66 | +0.275% | 89,578 | -1.877% |
| 2025-08-07 | 221.31 | 222.28 | 220.31 | 222.05 | +0.653% | 177,588 | -1.608% |
| 2025-08-06 | 217.66 | 221.19 | 217.35 | 220.61 | +1.584% | 109,456 | -0.966% |
| 2025-08-05 | 217.59 | 218.22 | 216.98 | 217.17 | -0.381% | 87,707 | +0.603% |
| 2025-08-04 | 216.98 | 218.32 | 216.98 | 218.00 | +0.526% | 123,719 | +0.220% |
| 2025-08-01 | 216.72 | 217.81 | 216.54 | 216.86 | +0.342% | 140,970 | +0.747% |
| 2025-07-31 | 216.56 | 217.83 | 215.78 | 216.12 | -0.762% | 115,806 | +1.092% |
| 2025-07-30 | 219.33 | 220.14 | 217.09 | 217.78 | -0.788% | 148,010 | +0.321% |
| 2025-07-29 | 218.47 | 220.00 | 217.50 | 219.51 | +0.568% | 84,524 | -0.469% |
| 2025-07-28 | 218.95 | 219.53 | 217.85 | 218.27 | -0.849% | 96,034 | +0.096% |
| 2025-07-25 | 219.70 | 220.19 | 219.06 | 220.14 | +0.182% | 83,401 | -0.754% |
| 2025-07-24 | 220.53 | 220.87 | 219.65 | 219.74 | -0.435% | 100,809 | -0.573% |
| 2025-07-23 | 220.75 | 221.30 | 220.22 | 220.70 | +0.177% | 100,073 | -1.006% |
| 2025-07-22 | 217.60 | 220.78 | 217.60 | 220.31 | +0.791% | 78,251 | -0.831% |
| 2025-07-21 | 218.93 | 219.70 | 218.55 | 218.58 | -0.014% | 92,151 | -0.046% |
| 2025-07-18 | 219.49 | 220.12 | 218.48 | 218.61 | -0.319% | 90,828 | -0.059% |
| 2025-07-17 | 217.90 | 219.42 | 217.69 | 219.31 | +0.995% | 70,991 | -0.378% |
| 2025-07-16 | 216.81 | 217.62 | 215.51 | 217.15 | +0.268% | 109,854 | +0.612% |
| 2025-07-15 | 218.38 | 218.64 | 216.57 | 216.57 | -0.997% | 96,790 | +0.882% |
| 2025-07-14 | 218.41 | 218.90 | 217.32 | 218.75 | +0.151% | 143,917 | -0.123% |
| 2025-07-11 | 218.58 | 219.02 | 217.60 | 218.42 | -0.329% | 141,064 | +0.027% |
| 2025-07-10 | 218.96 | 220.10 | 218.29 | 219.14 | +0.220% | 113,404 | -0.301% |
| 2025-07-09 | 220.05 | 220.05 | 217.48 | 218.66 | -0.491% | 206,814 | -0.082% |
| 2025-07-08 | 221.32 | 221.34 | 219.56 | 219.74 | -1.009% | 85,660 | -0.573% |
| 2025-07-07 | 222.00 | 222.06 | 220.76 | 221.98 | -0.036% | 96,273 | -1.577% |
| 2025-07-03 | 222.10 | 222.31 | 221.17 | 222.06 | +0.077% | 68,950 | -1.612% |
| 2025-07-02 | 221.39 | 222.07 | 220.32 | 221.89 | +0.153% | 108,199 | -1.537% |
| 2025-07-01 | 219.18 | 222.73 | 219.18 | 221.55 | +1.164% | 142,758 | -1.386% |
| 2025-06-30 | 218.19 | 219.42 | 217.64 | 219.00 | +0.353% | 289,767 | -0.237% |
| 2025-06-27 | 216.96 | 218.91 | 216.96 | 218.23 | +0.595% | 116,862 | +0.115% |
| 2025-06-26 | 217.45 | 218.15 | 216.48 | 216.94 | -0.746% | 151,961 | +0.710% |
| 2025-06-25 | 221.01 | 221.01 | 218.32 | 218.57 | -1.265% | 202,477 | -0.041% |
| 2025-06-24 | 221.73 | 221.84 | 220.49 | 221.37 | -0.054% | 113,222 | -1.306% |
| 2025-06-23 | 218.69 | 221.65 | 218.69 | 221.49 | +1.378% | 104,977 | -1.359% |
| 2025-06-20 | 218.18 | 219.35 | 217.97 | 218.48 | +0.534% | 74,243 | 0.000% |
| 2025-06-18 | 218.06 | 218.44 | 217.21 | 217.32 | -0.152% | 89,043 | +0.534% |
| 2025-06-17 | 218.72 | 219.13 | 217.54 | 217.65 | -0.761% | 211,160 | +0.381% |
| 2025-06-16 | 219.25 | 221.23 | 218.94 | 219.32 | +0.270% | 92,507 | -0.383% |
| 2025-06-13 | 220.64 | 221.64 | 218.15 | 218.73 | -1.157% | 79,306 | -0.114% |
| 2025-06-12 | 219.98 | 221.29 | 219.04 | 221.29 | +0.477% | 96,060 | -1.270% |
| 2025-06-11 | 221.10 | 221.10 | 219.52 | 220.24 | -0.456% | 92,181 | -0.799% |
| 2025-06-10 | 221.17 | 221.85 | 220.73 | 221.25 | +0.186% | 497,803 | -1.252% |
| 2025-06-09 | 221.13 | 221.33 | 219.87 | 220.84 | -0.176% | 374,720 | -1.069% |
| 2025-06-06 | 221.62 | 221.87 | 220.41 | 221.23 | +0.367% | 69,484 | -1.243% |
| 2025-06-05 | 222.86 | 222.86 | 220.08 | 220.42 | -1.197% | 87,866 | -0.880% |
| 2025-06-04 | 224.58 | 224.67 | 222.89 | 223.09 | -0.570% | 102,415 | -2.066% |
| 2025-06-03 | 224.39 | 224.71 | 222.85 | 224.37 | -0.160% | 146,569 | -2.625% |
| 2025-06-02 | 223.68 | 224.78 | 222.52 | 224.73 | +0.076% | 126,188 | -2.781% |
| 2025-05-30 | 221.87 | 225.53 | 221.87 | 224.56 | +1.030% | 157,333 | -2.708% |
| 2025-05-29 | 221.61 | 222.42 | 220.75 | 222.27 | +0.456% | 71,332 | -1.705% |
| 2025-05-28 | 222.47 | 223.36 | 221.08 | 221.26 | -0.660% | 85,342 | -1.256% |
| 2025-05-27 | 220.93 | 222.79 | 220.93 | 222.73 | +1.030% | 93,673 | -1.908% |
| 2025-05-23 | 219.32 | 220.88 | 218.28 | 220.46 | +0.259% | 84,726 | -0.898% |
| 2025-05-22 | 220.41 | 220.98 | 219.09 | 219.89 | -0.403% | 94,638 | -0.641% |
| 2025-05-21 | 222.38 | 222.82 | 220.53 | 220.78 | -1.279% | 157,496 | -1.042% |
| 2025-05-20 | 223.01 | 224.12 | 222.83 | 223.64 | +0.278% | 118,424 | -2.307% |
| 2025-05-19 | 221.49 | 223.02 | 221.00 | 223.02 | +0.265% | 98,758 | -2.036% |
| 2025-05-16 | 219.87 | 222.43 | 219.72 | 222.43 | +1.247% | 264,359 | -1.776% |
| 2025-05-15 | 215.21 | 219.83 | 214.53 | 219.69 | +1.968% | 217,916 | -0.551% |
| 2025-05-14 | 216.16 | 216.40 | 215.13 | 215.45 | -0.365% | 159,825 | +1.406% |
| 2025-05-13 | 218.34 | 218.74 | 215.66 | 216.24 | -1.229% | 200,758 | +1.036% |
| 2025-05-12 | 219.11 | 219.37 | 217.08 | 218.93 | +0.302% | 238,672 | -0.206% |
| 2025-05-09 | 219.00 | 219.26 | 217.91 | 218.27 | -0.520% | 132,401 | +0.096% |
| 2025-05-08 | 220.48 | 220.93 | 218.45 | 219.41 | -0.336% | 97,873 | -0.424% |
| 2025-05-07 | 220.05 | 220.95 | 219.13 | 220.15 | +0.059% | 436,924 | -0.759% |
| 2025-05-06 | 220.00 | 220.51 | 218.97 | 220.02 | -0.317% | 60,555 | -0.700% |
| 2025-05-05 | 220.57 | 221.08 | 219.26 | 220.72 | +0.068% | 106,937 | -1.015% |
| 2025-05-02 | 220.46 | 221.22 | 219.88 | 220.57 | +0.721% | 123,193 | -0.948% |
| 2025-05-01 | 219.56 | 220.15 | 218.57 | 218.99 | -0.847% | 127,543 | -0.233% |
| 2025-04-30 | 220.41 | 221.51 | 217.59 | 220.86 | +0.606% | 796,709 | -1.078% |
| 2025-04-29 | 216.84 | 219.63 | 216.53 | 219.53 | +0.901% | 85,344 | -0.478% |
| 2025-04-28 | 218.19 | 219.00 | 216.29 | 217.57 | -0.170% | 110,967 | +0.418% |
| 2025-04-25 | 218.89 | 219.15 | 216.00 | 217.94 | -0.252% | 75,931 | +0.248% |
| 2025-04-24 | 219.05 | 219.16 | 217.45 | 218.49 | -0.876% | 106,405 | -0.005% |
| 2025-04-23 | 222.19 | 222.90 | 218.75 | 220.42 | -0.443% | 136,139 | -0.880% |
| 2025-04-22 | 218.89 | 222.52 | 218.42 | 221.40 | +1.625% | 146,621 | -1.319% |
| 2025-04-21 | 220.59 | 220.71 | 215.44 | 217.86 | -1.130% | 490,612 | +0.285% |
| 2025-04-17 | 216.44 | 221.28 | 216.44 | 220.35 | +2.146% | 111,186 | -0.849% |
| 2025-04-16 | 218.73 | 219.00 | 214.91 | 215.72 | -1.150% | 98,096 | +1.279% |
| 2025-04-15 | 220.40 | 220.80 | 218.21 | 218.23 | -0.917% | 166,051 | +0.115% |
| 2025-04-14 | 217.88 | 221.09 | 216.87 | 220.25 | 0.000% | 226,730 | -0.804% |