Dark

VGT
Vanguard Information Technology ETF
stock NYSE ETF

May 16, 2025

616.71USD+0.188%(+1.16)395,787

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	616.97	616.9700	611.2200	616.71	+0.188%	395,787	0.000%
2025-05-15	612.52	618.6879	610.2100	615.55	-0.045%	1,031,196	+0.188%
2025-05-14	614.17	617.9600	612.0200	615.83	+0.710%	727,200	+0.143%
2025-05-13	600.65	613.2400	600.0000	611.49	+2.223%	899,253	+0.854%
2025-05-12	596.18	598.5000	590.0000	598.19	+4.725%	777,397	+3.096%
2025-05-09	574.72	575.5600	568.0000	571.20	+0.004%	509,588	+7.967%
2025-05-08	571.36	576.7350	566.2200	571.18	+1.182%	734,780	+7.971%
2025-05-07	560.08	567.1500	555.0000	564.51	+0.998%	392,852	+9.247%
2025-05-06	555.55	563.7000	553.8700	558.93	-0.846%	440,138	+10.338%
2025-05-05	562.63	568.0000	562.2450	563.70	-0.677%	517,517	+9.404%
2025-05-02	565.17	570.1872	563.0473	567.54	+1.500%	547,452	+8.664%
2025-05-01	562.75	568.2500	558.8300	559.15	+1.765%	590,114	+10.294%
2025-04-30	537.51	551.1500	533.2001	549.45	+0.237%	425,789	+12.241%
2025-04-29	543.48	550.7228	542.6946	548.15	+0.484%	357,728	+12.508%
2025-04-28	546.26	548.7200	537.5801	545.51	-0.190%	428,155	+13.052%
2025-04-25	537.15	547.8700	536.4250	546.55	+1.516%	505,708	+12.837%
2025-04-24	523.53	538.9800	523.0165	538.39	+3.760%	597,619	+14.547%
2025-04-23	523.99	529.7100	517.2295	518.88	+2.983%	656,536	+18.854%
2025-04-22	498.30	507.0845	496.0534	503.85	+2.461%	680,485	+22.400%
2025-04-21	497.42	498.0700	484.8600	491.75	-2.726%	768,718	+25.411%
2025-04-17	511.04	511.0400	502.3600	505.53	-0.437%	514,789	+21.993%
2025-04-16	511.77	517.0280	498.7350	507.75	-3.431%	796,976	+21.459%
2025-04-15	524.49	529.8900	523.3300	525.79	+0.378%	642,652	+17.292%
2025-04-14	536.49	537.4700	518.6700	523.81	+0.706%	801,343	+17.735%
2025-04-11	506.88	522.1000	503.2350	520.14	+2.034%	721,659	+18.566%
2025-04-10	516.06	519.6300	492.2600	509.77	-4.498%	1,221,060	+20.978%
2025-04-09	470.71	537.8900	470.5101	533.78	+13.481%	2,101,319	+15.536%
2025-04-08	499.59	505.5000	461.5200	470.37	-1.998%	1,566,252	+31.112%
2025-04-07	457.47	503.3399	451.0000	479.96	+0.284%	2,741,153	+28.492%
2025-04-04	494.26	497.9999	476.3100	478.60	-6.432%	2,784,312	+28.857%
2025-04-03	523.52	525.8999	510.5800	511.50	-7.243%	1,767,175	+20.569%
2025-04-02	539.05	556.2329	538.9000	551.44	+0.823%	449,176	+11.836%
2025-04-01	540.00	547.5500	535.7450	546.94	+0.841%	496,700	+12.756%
2025-03-31	532.79	543.1600	526.9000	542.38	-0.158%	894,103	+13.704%
2025-03-28	554.56	556.4100	541.1400	543.24	-2.512%	797,758	+13.524%
2025-03-27	559.87	562.0000	554.3000	557.24	-1.058%	464,158	+10.672%
2025-03-26	575.18	575.9400	560.8200	563.20	-2.405%	513,849	+9.501%
2025-03-25	575.45	578.0000	574.4000	577.08	+0.294%	328,328	+6.867%
2025-03-24	573.69	577.2400	572.6800	575.39	+1.909%	506,203	+7.181%
2025-03-21	555.78	565.0900	553.6350	564.61	+0.338%	378,530	+9.228%
2025-03-20	560.72	569.0000	559.4036	562.71	-0.560%	553,046	+9.596%
2025-03-19	561.00	572.4300	559.0000	565.88	+1.356%	590,818	+8.982%
2025-03-18	562.34	563.4800	555.8350	558.31	-1.420%	535,543	+10.460%
2025-03-17	562.77	570.7950	560.9500	566.35	+0.593%	497,628	+8.892%
2025-03-14	553.62	563.8501	553.6200	563.01	+3.032%	627,668	+9.538%
2025-03-13	555.67	556.3500	544.0000	546.44	-1.801%	863,378	+12.860%
2025-03-12	558.48	562.2600	550.0000	556.46	+1.475%	823,464	+10.827%
2025-03-11	547.97	557.9100	542.4200	548.37	-0.309%	979,574	+12.462%
2025-03-10	563.91	564.0800	543.9300	550.07	-4.480%	1,384,254	+12.115%
2025-03-07	568.81	577.0180	560.1200	575.87	+1.232%	846,296	+7.092%
2025-03-06	574.29	583.0000	566.2756	568.86	-3.077%	785,252	+8.412%
2025-03-05	579.60	588.1700	572.2200	586.92	+1.508%	648,186	+5.076%
2025-03-04	572.08	588.6600	565.7600	578.20	-0.028%	1,164,943	+6.660%
2025-03-03	600.93	601.9900	574.0050	578.36	-3.362%	950,257	+6.631%
2025-02-28	586.22	598.4800	581.2900	598.48	+1.615%	874,501	+3.046%
2025-02-27	616.04	616.0400	588.7500	588.97	-3.522%	880,091	+4.710%
2025-02-26	610.53	616.9800	606.3444	610.47	+0.746%	500,315	+1.022%
2025-02-25	613.83	613.9000	601.1000	605.95	-1.478%	803,966	+1.776%
2025-02-24	626.19	628.2800	613.3201	615.04	-1.458%	581,619	+0.272%
2025-02-21	642.78	642.7800	623.8800	624.14	-2.708%	606,368	-1.190%
2025-02-20	644.00	644.0000	634.1000	641.51	-0.334%	419,299	-3.866%
2025-02-19	643.85	646.2700	638.7564	643.66	-0.068%	327,558	-4.187%
2025-02-18	642.94	644.7600	639.7900	644.10	+0.661%	430,420	-4.252%
2025-02-14	636.00	640.2250	635.0000	639.87	+0.458%	340,935	-3.619%
2025-02-13	629.11	637.1600	628.4000	636.95	+1.551%	417,525	-3.178%
2025-02-12	619.95	627.5600	618.5650	627.22	-0.131%	486,042	-1.676%
2025-02-11	625.36	631.5035	625.1500	628.04	-0.130%	346,371	-1.804%
2025-02-10	625.45	630.9000	625.4500	628.86	+1.258%	444,985	-1.932%
2025-02-07	629.06	632.0000	618.7800	621.05	-0.954%	476,935	-0.699%
2025-02-06	625.45	628.3500	622.5750	627.03	+0.375%	333,103	-1.646%
2025-02-05	616.79	625.0100	615.5000	624.69	+1.411%	720,329	-1.277%
2025-02-04	609.00	616.6200	608.2600	616.00	+1.341%	424,197	+0.115%
2025-02-03	601.51	611.3300	598.1350	607.85	-1.421%	989,584	+1.458%
2025-01-31	626.50	630.2700	614.7600	616.61	-0.531%	652,155	+0.016%
2025-01-30	618.63	622.8500	613.3601	619.90	+0.010%	540,402	-0.515%
2025-01-29	623.32	623.3200	613.3900	619.84	-0.938%	576,755	-0.505%
2025-01-28	611.24	626.6251	604.7942	625.71	+3.120%	621,936	-1.438%
2025-01-27	610.65	616.9100	601.2301	606.78	-5.210%	1,579,025	+1.637%
2025-01-24	648.76	648.7600	638.3700	640.13	-0.961%	420,279	-3.659%
2025-01-23	640.68	646.3400	639.2696	646.34	+0.166%	456,868	-4.584%
2025-01-22	640.00	646.4000	639.3700	645.27	+2.003%	790,327	-4.426%
2025-01-21	629.94	634.0000	624.2200	632.60	+0.818%	526,187	-2.512%
2025-01-17	630.08	630.3400	624.4900	627.47	+1.506%	466,109	-1.715%
2025-01-16	628.83	628.8600	617.9750	618.16	-0.839%	377,305	-0.235%
2025-01-15	619.61	625.0224	617.2000	623.39	+2.217%	732,392	-1.072%
2025-01-14	613.88	615.6700	605.3250	609.87	+0.238%	417,752	+1.122%
2025-01-13	603.06	608.8300	600.6488	608.42	-0.818%	766,932	+1.363%
2025-01-10	621.17	621.1700	609.1600	613.44	-2.131%	848,255	+0.533%
2025-01-08	628.79	628.7900	619.9000	626.80	-0.107%	488,467	-1.610%
2025-01-07	645.74	645.8300	625.1000	627.47	-2.199%	640,813	-1.715%
2025-01-06	641.00	647.7900	639.3200	641.58	+1.371%	645,935	-3.876%
2025-01-03	625.06	633.2959	624.5503	632.90	+1.860%	469,732	-2.558%
2025-01-02	627.00	629.2046	615.3000	621.34	-0.074%	952,225	-0.745%
2024-12-31	629.50	629.6400	619.8400	621.80	-0.919%	694,135	-0.819%
2024-12-30	626.17	632.8400	622.0206	627.57	-1.248%	487,549	-1.730%
2024-12-27	641.89	641.8900	629.2700	635.50	-1.560%	605,238	-2.957%
2024-12-26	642.61	647.2400	639.8400	645.57	+0.174%	459,036	-4.470%
2024-12-24	639.79	644.4500	638.9200	644.45	+1.098%	435,363	-4.304%
2024-12-23	634.09	637.5500	629.5200	637.45	+0.925%	445,601	-3.254%
2024-12-20	617.37	636.3999	615.9100	631.61	+1.579%	661,263	-2.359%
2024-12-19	628.19	629.7410	620.9800	621.79	+0.085%	866,767	-0.817%
2024-12-18	645.60	647.5300	619.1300	621.26	-3.528%	1,065,719	-0.732%
2024-12-17	643.49	645.7932	639.5550	643.98	-0.616%	429,871	-4.235%
2024-12-16	641.69	648.6600	640.2200	647.97	+1.177%	428,361	-4.824%
2024-12-13	644.35	646.2000	635.5000	640.43	+0.472%	355,117	-3.704%
2024-12-12	636.77	639.9420	634.9100	637.42	-0.434%	307,067	-3.249%
2024-12-11	636.38	642.1400	633.5501	640.20	+1.530%	455,702	-3.669%
2024-12-10	638.62	639.9500	628.4000	630.55	-1.435%	557,443	-2.195%
2024-12-09	642.68	644.1000	638.1700	639.73	-0.746%	665,045	-3.598%
2024-12-06	642.99	646.4900	642.3500	644.54	+0.519%	337,777	-4.318%
2024-12-05	644.60	644.7900	640.6000	641.21	-0.500%	431,647	-3.821%
2024-12-04	639.74	644.5900	638.5300	644.43	+2.027%	491,739	-4.301%
2024-12-03	626.70	631.8100	625.0000	631.63	+0.519%	305,232	-2.362%
2024-12-02	623.54	630.6731	623.1200	628.37	+0.984%	432,270	-1.856%
2024-11-29	618.50	623.8500	617.8600	622.25	+0.890%	211,016	-0.890%
2024-11-27	620.81	620.8100	610.5000	616.76	-1.029%	417,193	-0.008%
2024-11-26	623.66	626.2100	621.1650	623.17	+0.303%	356,661	-1.037%
2024-11-25	626.46	627.5653	619.0000	621.29	-0.047%	698,048	-0.737%
2024-11-22	618.91	622.0400	617.0161	621.58	+0.371%	537,226	-0.783%
2024-11-21	619.56	623.2600	609.5000	619.28	+1.054%	463,131	-0.415%
2024-11-20	612.96	612.9750	604.2600	612.82	+0.106%	378,997	+0.635%
2024-11-19	601.62	612.4400	601.0000	612.17	+1.232%	413,506	+0.742%
2024-11-18	602.95	607.2550	599.9000	604.72	+0.294%	430,031	+1.983%
2024-11-15	611.66	611.6600	600.3100	602.95	-2.432%	614,346	+2.282%
2024-11-14	621.29	622.6400	616.6800	617.98	-0.406%	361,125	-0.206%
2024-11-13	622.00	625.6300	619.2100	620.50	-0.403%	709,261	-0.611%
2024-11-12	621.99	624.1100	618.1801	623.01	+0.175%	405,027	-1.011%
2024-11-11	625.89	625.8900	618.1900	621.92	-0.408%	431,693	-0.838%
2024-11-08	625.33	626.4500	622.1136	624.47	-0.176%	431,108	-1.243%
2024-11-07	617.85	625.7300	617.5000	625.57	+2.049%	532,851	-1.416%
2024-11-06	606.96	614.1600	605.3670	613.01	+3.133%	640,921	+0.604%
2024-11-05	587.35	594.6600	587.3500	594.39	+1.449%	314,398	+3.755%
2024-11-04	586.90	590.3900	583.3400	585.90	-0.097%	363,893	+5.259%
2024-11-01	583.36	591.0000	583.0000	586.47	+0.716%	416,312	+5.156%
2024-10-31	595.76	595.7600	582.0000	582.30	-3.324%	742,840	+5.909%
2024-10-30	606.25	608.0383	601.6600	602.32	-1.311%	388,160	+2.389%
2024-10-29	604.00	612.0500	601.5200	610.32	+1.182%	420,221	+1.047%
2024-10-28	606.36	606.3600	602.8700	603.19	+0.204%	330,106	+2.241%
2024-10-25	601.91	608.5800	600.9600	601.96	+0.474%	410,812	+2.450%
2024-10-24	599.59	600.4900	595.3159	599.12	+0.340%	273,737	+2.936%
2024-10-23	604.00	604.8800	591.6400	597.09	-1.553%	447,928	+3.286%
2024-10-22	604.05	608.3799	602.0861	606.51	-0.069%	384,593	+1.682%
2024-10-21	601.83	607.0000	600.8400	606.93	+0.558%	347,870	+1.611%
2024-10-18	605.61	605.6100	602.5800	603.56	+0.344%	304,832	+2.179%
2024-10-17	607.22	607.9450	601.2400	601.49	+0.394%	379,073	+2.530%
2024-10-16	599.08	600.0600	592.4400	599.13	+0.370%	279,893	+2.934%
2024-10-15	608.85	610.0600	594.7315	596.92	-1.803%	455,365	+3.315%
2024-10-14	604.36	609.4300	604.1600	607.88	+1.239%	393,100	+1.453%
2024-10-11	597.09	601.6612	596.7500	600.44	+0.309%	320,889	+2.710%
2024-10-10	593.98	599.6000	592.2150	598.59	+0.090%	507,738	+3.027%
2024-10-09	591.62	598.5900	590.5700	598.05	+1.119%	468,733	+3.120%
2024-10-08	584.67	592.3100	583.8000	591.43	+1.823%	332,956	+4.274%
2024-10-07	582.24	586.2400	579.8600	580.84	-0.718%	358,814	+6.176%
2024-10-04	585.93	585.9300	578.2550	585.04	+1.281%	355,061	+5.413%
2024-10-03	573.83	582.0100	573.5600	577.64	+0.393%	329,114	+6.764%
2024-10-02	571.47	578.1487	568.0341	575.38	+0.630%	288,126	+7.183%
2024-10-01	585.00	585.0000	568.2450	571.78	-2.513%	608,668	+7.858%
2024-09-30	582.28	586.8500	579.5000	586.52	+0.267%	538,751	+5.147%
2024-09-27	590.67	590.6700	581.8700	584.96	-0.896%	329,747	+5.428%
2024-09-26	593.67	594.2499	584.0950	590.25	+1.240%	494,474	+4.483%
2024-09-25	580.71	585.9700	580.7100	583.02	+0.067%	300,510	+5.779%
2024-09-24	579.91	582.7600	573.5100	582.63	+0.902%	324,936	+5.849%
2024-09-23	578.40	578.7000	575.9000	577.42	-0.035%	381,679	+6.804%
2024-09-20	578.34	580.7365	573.6500	577.62	-0.350%	313,948	+6.767%
2024-09-19	577.96	583.0400	575.9300	579.65	+2.957%	512,917	+6.394%
2024-09-18	567.24	572.9900	562.2900	563.00	-0.461%	446,343	+9.540%
2024-09-17	570.08	571.0000	562.4500	565.61	-0.051%	250,637	+9.034%
2024-09-16	564.12	567.3800	560.9300	565.90	-0.587%	284,126	+8.979%
2024-09-13	567.15	570.9700	565.4400	569.24	+0.590%	313,154	+8.339%
2024-09-12	561.58	568.2000	557.1500	565.90	+0.769%	417,845	+8.979%
2024-09-11	547.68	562.3500	539.3800	561.58	+2.882%	483,064	+9.817%
2024-09-10	542.12	546.3300	537.4000	545.85	+1.014%	573,114	+12.982%
2024-09-09	538.45	541.2350	533.8900	540.37	+1.350%	325,445	+14.127%
2024-09-06	546.69	547.6500	530.8700	533.17	-2.402%	692,109	+15.669%
2024-09-05	544.05	552.5900	543.1500	546.29	-0.223%	352,077	+12.891%
2024-09-04	543.20	551.9400	540.9000	547.51	-0.215%	476,896	+12.639%
2024-09-03	569.15	569.1500	545.6100	548.69	-4.404%	623,818	+12.397%
2024-08-30	573.06	575.5921	567.4808	573.97	+1.039%	282,131	+7.446%
2024-08-29	571.20	579.0000	566.8300	568.07	-0.267%	396,532	+8.562%
2024-08-28	576.36	577.3300	565.2700	569.59	-1.318%	357,118	+8.273%
2024-08-27	570.50	578.1300	568.1550	577.20	+0.466%	302,579	+6.845%
2024-08-26	580.35	581.6000	571.4400	574.52	-0.947%	353,778	+7.344%
2024-08-23	575.65	582.1150	573.4900	580.01	+1.781%	420,226	+6.327%
2024-08-22	585.04	586.1700	569.3100	569.86	-2.093%	621,674	+8.221%
2024-08-21	578.89	583.9364	577.5800	582.04	+0.568%	332,363	+5.957%
2024-08-20	579.62	582.3900	575.7100	578.75	-0.334%	397,851	+6.559%
2024-08-19	572.00	580.6900	568.8500	580.69	+1.393%	501,287	+6.203%
2024-08-16	569.26	573.9600	567.2769	572.71	+0.231%	375,898	+7.683%
2024-08-15	563.55	571.8900	563.0000	571.39	+2.690%	435,851	+7.932%
2024-08-14	557.07	559.1400	549.9200	556.42	+0.440%	421,108	+10.835%
2024-08-13	543.85	554.1200	543.8500	553.98	+2.890%	620,871	+11.324%
2024-08-12	537.06	542.7700	534.5000	538.42	+0.519%	377,969	+14.541%
2024-08-09	531.17	537.6260	528.8800	535.64	+0.637%	422,771	+15.135%
2024-08-08	524.01	533.4300	516.0425	532.25	+3.464%	404,497	+15.868%
2024-08-07	530.54	535.2200	513.5900	514.43	-1.162%	657,494	+19.882%
2024-08-06	519.78	530.0786	513.3000	520.48	+0.993%	746,410	+18.489%
2024-08-05	495.07	525.0500	494.1200	515.36	-3.500%	1,403,233	+19.666%
2024-08-02	534.96	539.0200	527.2518	534.05	-2.453%	805,190	+15.478%
2024-08-01	567.42	572.4200	542.9700	547.48	-3.614%	665,738	+12.645%
2024-07-31	563.62	570.8500	560.0100	568.01	+3.498%	424,887	+8.574%
2024-07-30	561.69	562.7800	544.2100	548.81	-1.909%	453,875	+12.372%
2024-07-29	565.96	568.0100	557.9150	559.49	-0.369%	419,089	+10.227%
2024-07-26	563.03	565.9161	558.3400	561.56	+1.184%	473,054	+9.821%
2024-07-25	559.51	568.2300	547.2600	554.99	-0.941%	664,457	+11.121%
2024-07-24	576.49	578.0000	558.5400	560.26	-3.925%	723,762	+10.076%
2024-07-23	582.48	587.8700	581.2900	583.15	-0.185%	406,425	+5.755%
2024-07-22	579.73	584.5200	576.5300	584.23	+1.992%	441,213	+5.559%
2024-07-19	578.11	580.7600	571.5800	572.82	-1.187%	408,146	+7.662%
2024-07-18	587.33	587.8850	573.9000	579.70	-0.520%	1,189,386	+6.384%
2024-07-17	591.00	592.0600	581.9600	582.73	-3.603%	763,219	+5.831%
2024-07-16	605.76	606.3750	599.2800	604.51	+0.121%	421,771	+2.018%
2024-07-15	605.50	609.1500	600.7900	603.78	+0.513%	589,961	+2.142%
2024-07-12	596.55	606.0150	595.0000	600.70	+0.931%	681,383	+2.665%
2024-07-11	608.54	608.5400	592.5448	595.16	-1.926%	724,405	+3.621%
2024-07-10	602.18	607.1300	599.9300	606.85	+1.373%	396,435	+1.625%
2024-07-09	602.29	603.0499	595.7341	598.63	-0.213%	388,967	+3.020%
2024-07-08	597.98	600.5200	596.5000	599.91	+0.671%	489,582	+2.800%
2024-07-05	593.45	597.4400	591.9664	595.91	+0.509%	512,872	+3.490%
2024-07-03	585.60	593.0100	585.4501	592.89	+1.155%	378,047	+4.018%
2024-07-02	578.93	586.1200	578.5100	586.12	+0.665%	366,879	+5.219%
2024-07-01	578.03	583.0900	570.9200	582.25	+0.982%	590,815	+5.918%
2024-06-28	580.30	586.1103	576.0000	576.59	-0.168%	380,444	+6.958%
2024-06-27	576.25	579.7250	575.6200	577.56	+0.200%	497,444	+6.779%
2024-06-26	575.15	577.9450	572.8250	576.41	+0.200%	564,758	+6.992%
2024-06-25	570.32	575.4100	568.4300	575.26	+1.432%	309,981	+7.205%
2024-06-24	574.54	575.9900	566.9400	567.14	-1.835%	526,259	+8.740%
2024-06-21	579.06	582.1500	573.7300	577.74	-0.518%	483,298	+6.745%
2024-06-20	592.80	593.1000	578.2100	580.75	-1.371%	616,787	+6.192%
2024-06-18	587.01	590.1850	585.6900	588.82	+0.401%	466,207	+4.737%
2024-06-17	580.90	588.6700	578.4200	586.47	+1.218%	417,824	+5.156%
2024-06-14	576.44	579.7500	575.0900	579.41	+0.388%	388,875	+6.438%
2024-06-13	578.99	580.1500	573.3100	577.17	+0.989%	408,361	+6.851%
2024-06-12	566.19	577.3500	565.5660	571.52	+2.150%	440,557	+7.907%
2024-06-11	550.64	559.4900	549.8150	559.49	+1.403%	480,266	+10.227%
2024-06-10	547.53	553.3692	546.9950	551.75	+0.346%	322,943	+11.773%
2024-06-07	549.00	551.6900	546.7200	549.85	-0.007%	292,170	+12.160%
2024-06-06	553.02	553.9800	547.9478	549.89	-0.283%	382,939	+12.152%
2024-06-05	542.99	551.8950	541.8252	551.45	+2.548%	491,891	+11.834%
2024-06-04	537.00	538.7050	533.7900	537.75	+0.061%	311,749	+14.683%
2024-06-03	539.97	540.0000	530.2100	537.42	+0.526%	386,446	+14.754%
2024-05-31	537.06	537.0600	522.6500	534.61	-0.088%	545,703	+15.357%
2024-05-30	543.32	543.8577	532.8700	535.08	-2.358%	547,447	+15.256%
2024-05-29	545.13	549.8100	544.2000	548.00	-0.349%	312,665	+12.538%
2024-05-28	549.68	551.8195	546.4501	549.92	+0.860%	372,924	+12.145%
2024-05-24	541.18	545.9100	539.6800	545.23	+0.972%	286,789	+13.110%
2024-05-23	549.09	549.2550	537.6900	539.98	+0.007%	519,178	+14.210%
2024-05-22	540.84	542.1900	536.5700	539.94	+0.024%	475,140	+14.218%
2024-05-21	536.94	540.3683	535.7385	539.81	+0.095%	272,467	+14.246%
2024-05-20	533.78	540.3078	533.4400	539.30	+1.267%	359,097	+14.354%
2024-05-17	535.39	535.6100	529.6100	532.55	-0.244%	312,314	+15.803%
2024-05-16	536.97	538.2600	533.8500	533.85	-0.423%	363,202	+15.521%
2024-05-15	527.79	536.3092	527.4214	536.12	+2.290%	352,276	+15.032%
2024-05-14	518.56	524.5500	518.5600	524.12	+1.029%	223,910	+17.666%
2024-05-13	520.02	520.7892	517.2360	518.78	+0.488%	274,858	+18.877%
2024-05-10	517.53	520.1700	514.9200	516.26	+0.262%	228,690	+19.457%
2024-05-09	515.14	515.5300	511.9900	514.91	-0.099%	387,101	+19.770%
2024-05-08	512.64	515.9400	511.6600	515.42	+0.146%	211,426	+19.652%
2024-05-07	517.61	517.9900	514.5750	514.67	-0.418%	243,487	+19.826%
2024-05-06	511.44	517.1100	511.3900	516.83	+1.447%	285,535	+19.326%
2024-05-03	506.77	511.1250	506.7400	509.46	+2.701%	438,581	+21.052%
2024-05-02	495.25	497.4000	488.3400	496.06	+1.367%	317,655	+24.322%
2024-05-01	492.09	500.6000	487.5275	489.37	-1.083%	405,875	+26.021%
2024-04-30	504.10	505.9970	494.6700	494.73	-2.216%	297,132	+24.656%
2024-04-29	506.06	507.0000	502.8111	505.94	+0.397%	394,094	+21.894%
2024-04-26	500.00	506.8300	498.3900	503.94	+1.716%	364,431	+22.378%
2024-04-25	488.67	497.1000	487.0000	495.44	+0.040%	479,808	+24.477%
2024-04-24	498.77	500.4300	492.8800	495.24	+0.160%	514,471	+24.528%
2024-04-23	488.63	495.6099	487.8500	494.45	+1.642%	519,533	+24.726%
2024-04-22	484.19	488.6250	479.3200	486.46	+1.367%	1,057,167	+26.775%
2024-04-19	490.70	492.5100	478.2500	479.90	-2.651%	1,135,994	+28.508%
2024-04-18	497.85	499.6650	492.2000	492.97	-0.948%	539,744	+25.101%
2024-04-17	507.89	508.7050	497.2700	497.69	-1.485%	397,989	+23.914%
2024-04-16	505.16	508.4000	503.2200	505.19	+0.059%	558,243	+22.075%
2024-04-15	518.82	519.0500	503.7920	504.89	-1.902%	551,984	+22.147%
2024-04-12	518.59	520.5699	513.4900	514.68	-1.779%	448,599	+19.824%
2024-04-11	516.20	525.1600	513.5900	524.00	+1.930%	490,709	+17.693%
2024-04-10	512.06	515.6200	511.4800	514.08	-0.910%	409,200	+19.964%
2024-04-09	520.07	521.0300	512.7000	518.80	+0.226%	263,540	+18.872%
2024-04-08	519.26	520.1250	515.9450	517.63	-0.145%	212,560	+19.141%
2024-04-05	514.92	521.0000	512.7400	518.38	+1.216%	736,476	+18.969%
2024-04-04	526.32	527.8000	511.9019	512.15	-1.616%	408,978	+20.416%
2024-04-03	516.68	523.5450	516.3400	520.56	+0.206%	287,273	+18.470%
2024-04-02	518.74	520.5200	514.5650	519.49	-1.129%	420,991	+18.715%
2024-04-01	525.01	528.6000	522.7250	525.42	+0.206%	352,231	+17.375%
2024-03-28	524.25	526.1000	522.8400	524.34	-0.141%	252,739	+17.616%
2024-03-27	527.25	527.2500	520.5100	525.08	+0.237%	337,498	+17.451%
2024-03-26	528.64	529.1100	522.8900	523.84	-0.439%	320,809	+17.729%
2024-03-25	523.50	528.7280	523.0000	526.15	-0.403%	375,235	+17.212%
2024-03-22	527.18	530.1500	525.5000	528.28	-0.079%	286,410	+16.739%
2024-03-21	533.96	533.9600	528.0400	528.70	+0.281%	346,469	+16.646%
2024-03-20	521.26	527.3150	518.7600	527.22	+1.355%	319,372	+16.974%
2024-03-19	514.75	521.0000	511.2300	520.17	+0.423%	360,169	+18.559%
2024-03-18	520.68	523.8000	517.1400	517.98	+0.469%	320,723	+19.061%
2024-03-15	515.77	518.5081	513.7246	515.56	-1.313%	474,089	+19.619%
2024-03-14	526.00	527.5727	518.9800	522.42	-0.376%	400,351	+18.049%
2024-03-13	528.08	528.8200	522.6000	524.39	-1.058%	410,326	+17.605%
2024-03-12	524.41	530.0000	518.8800	530.00	+2.068%	382,145	+16.360%
2024-03-11	518.45	521.3000	516.0800	519.26	-0.428%	372,782	+18.767%
2024-03-08	531.89	536.6300	520.9200	521.49	-1.635%	596,647	+18.259%
2024-03-07	525.91	531.2600	522.9900	530.16	+1.680%	332,624	+16.325%
2024-03-06	522.59	525.1400	517.5000	521.40	+1.109%	392,655	+18.280%
2024-03-05	523.17	523.1700	512.1350	515.68	-2.402%	550,019	+19.592%
2024-03-04	527.87	531.7950	526.7966	528.37	+0.186%	416,977	+16.719%
2024-03-01	519.24	528.0900	519.2400	527.39	+1.854%	478,655	+16.936%
2024-02-29	515.46	519.0250	512.2200	517.79	+0.957%	1,035,670	+19.104%
2024-02-28	513.46	514.2000	510.9655	512.88	-0.464%	261,759	+20.245%
2024-02-27	516.19	516.1900	511.7000	515.27	+0.146%	279,790	+19.687%
2024-02-26	515.58	517.0200	513.5500	514.52	+0.261%	306,601	+19.861%
2024-02-23	518.17	519.4500	511.5050	513.18	-0.338%	345,914	+20.174%
2024-02-22	511.51	516.1800	510.3100	514.92	+3.252%	745,414	+19.768%
2024-02-21	497.72	498.7000	493.5300	498.70	-0.853%	635,446	+23.664%
2024-02-20	505.90	507.1600	497.7400	502.99	-1.181%	553,349	+22.609%
2024-02-16	515.27	516.2150	508.3600	509.00	-1.059%	391,777	+21.161%
2024-02-15	516.09	516.1500	511.1843	514.45	-0.078%	343,085	+19.878%
2024-02-14	512.50	515.2100	509.2200	514.85	+1.336%	590,216	+19.784%
2024-02-13	505.98	511.8182	504.1700	508.06	-1.955%	879,717	+21.385%
2024-02-12	521.54	523.6300	517.3900	518.19	-0.623%	525,848	+19.012%
2024-02-09	516.67	522.0900	515.8069	521.44	+1.517%	509,694	+18.271%
2024-02-08	511.72	515.0000	511.0600	513.65	+0.507%	396,121	+20.064%
2024-02-07	508.11	511.1683	505.7462	511.06	+1.292%	394,063	+20.673%
2024-02-06	506.67	507.0300	500.6500	504.54	-0.170%	368,577	+22.232%
2024-02-05	506.96	507.4144	500.5800	505.40	+0.048%	423,000	+22.024%
2024-02-02	496.91	506.5800	496.3000	505.16	+0.975%	515,092	+22.082%
2024-02-01	496.41	501.0600	495.4800	500.28	+1.290%	492,499	+23.273%
2024-01-31	500.12	502.0000	493.9050	493.91	-2.076%	811,695	+24.863%
2024-01-30	509.08	509.9200	503.3400	504.38	-0.962%	630,856	+22.271%
2024-01-29	504.54	509.2900	503.8100	509.28	+1.168%	411,792	+21.094%
2024-01-26	506.14	508.1144	502.7300	503.40	-1.038%	385,160	+22.509%
2024-01-25	511.74	513.7674	506.3500	508.68	+0.238%	466,537	+21.237%
2024-01-24	508.69	512.9400	506.9150	507.47	+0.479%	627,790	+21.526%
2024-01-23	503.87	505.4500	501.1900	505.05	+0.416%	484,393	+22.109%
2024-01-22	503.29	505.9916	501.4500	502.96	+0.652%	619,133	+22.616%
2024-01-19	492.22	499.8200	491.0100	499.70	+2.171%	807,640	+23.416%
2024-01-18	485.96	489.2500	483.5900	489.08	+1.945%	499,587	+26.096%
2024-01-17	478.38	479.9500	473.8900	479.75	-0.547%	379,809	+28.548%
2024-01-16	480.13	484.2300	477.9089	482.39	+0.147%	490,727	+27.845%
2024-01-12	481.61	483.4400	479.6900	481.68	+0.223%	449,923	+28.033%
2024-01-11	481.12	483.0500	473.8900	480.61	+0.351%	749,802	+28.318%
2024-01-10	474.90	479.8400	473.8000	478.93	+0.849%	362,519	+28.768%
2024-01-09	470.70	476.1200	469.5050	474.90	+0.177%	344,911	+29.861%
2024-01-08	464.53	474.2500	464.2101	474.06	+2.546%	645,671	+30.091%
2024-01-05	462.23	466.0000	460.4800	462.29	+0.024%	436,422	+33.403%
2024-01-04	461.73	465.6755	461.7300	462.18	-0.602%	524,048	+33.435%
2024-01-03	466.79	468.8229	464.5400	464.98	-1.339%	1,375,261	+32.632%
2024-01-02	477.67	477.8100	468.2100	471.29	-2.626%	621,729	+30.856%
2023-12-29	486.98	487.6000	481.9100	484.00	-0.573%	533,140	+27.419%
2023-12-28	487.46	487.8400	486.3500	486.79	+0.066%	320,719	+26.689%
2023-12-27	486.22	487.1400	484.1800	486.47	+0.097%	638,941	+26.772%
2023-12-26	484.59	487.0800	484.3000	486.00	+0.494%	319,211	+26.895%
2023-12-22	484.54	485.0975	481.3000	483.61	+0.097%	395,239	+27.522%
2023-12-21	482.00	483.9200	478.7400	483.14	+1.241%	408,523	+27.646%
2023-12-20	484.22	486.3250	477.1700	477.22	-1.604%	397,171	+29.230%
2023-12-19	482.69	485.0000	482.5200	485.00	+0.346%	383,364	+27.157%
2023-12-18	481.85	484.4700	480.1200	483.33	+0.230%	1,244,901	+27.596%
2023-12-15	479.65	484.4941	479.6500	482.22	+0.481%	553,107	+27.890%
2023-12-14	480.10	483.0000	475.8841	479.91	+0.194%	595,456	+28.505%
2023-12-13	474.68	480.0200	473.2500	478.98	+1.155%	593,054	+28.755%
2023-12-12	469.24	473.5800	468.4250	473.51	+0.597%	343,215	+30.242%
2023-12-11	466.01	470.7700	465.1000	470.70	+0.689%	698,665	+31.020%
2023-12-08	462.27	467.8900	462.0000	467.48	+0.894%	323,200	+31.922%
2023-12-07	460.08	463.9500	458.9700	463.34	+1.080%	383,854	+33.101%
2023-12-06	464.86	465.1900	458.0500	458.39	-0.869%	321,000	+34.538%
2023-12-05	457.79	462.8535	457.7900	462.41	+0.541%	898,172	+33.369%
2023-12-04	460.44	460.4400	454.7700	459.92	-1.018%	408,019	+34.091%
2023-12-01	461.09	465.0000	459.2200	464.65	+0.567%	441,512	+32.726%
2023-11-30	464.08	464.5750	458.1801	462.03	-0.028%	321,909	+33.478%
2023-11-29	464.19	466.6700	461.5800	462.16	+0.389%	344,937	+33.441%
2023-11-28	458.17	461.7400	458.1000	460.37	+0.185%	361,307	+33.960%
2023-11-27	459.06	462.1350	457.9900	459.52	-0.052%	439,365	+34.207%
2023-11-24	459.49	460.0500	457.9700	459.76	-0.109%	165,012	+34.137%