VHT
Vanguard Health Care ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
311.86USD+0.045%(+0.14)151,525
VHT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 312.74 | 313.00 | 310.31 | 311.90 | +0.058% | 151,525 | 0.000% |
| 2026-10-01 | 315.93 | 316.68 | 311.37 | 311.72 | -1.379% | 193,650 | +0.058% |
| 2026-09-30 | 319.37 | 320.01 | 316.08 | 316.08 | -1.160% | 231,177 | -1.322% |
| 2026-09-29 | 319.71 | 321.49 | 316.50 | 319.79 | -0.296% | 161,536 | -2.467% |
| 2026-09-28 | 318.05 | 322.00 | 317.98 | 320.74 | +0.354% | 147,767 | -2.756% |
| 2026-09-25 | 318.62 | 320.20 | 316.22 | 319.61 | +0.374% | 152,002 | -2.412% |
| 2026-09-24 | 316.09 | 320.72 | 316.09 | 318.42 | +0.708% | 191,675 | -2.048% |
| 2026-09-23 | 319.43 | 320.99 | 315.17 | 316.18 | -1.255% | 182,137 | -1.354% |
| 2026-09-22 | 318.23 | 321.42 | 316.38 | 320.20 | +0.695% | 144,062 | -2.592% |
| 2026-09-21 | 315.61 | 318.93 | 314.67 | 317.99 | +0.678% | 272,157 | -1.915% |
| 2026-09-18 | 316.13 | 317.30 | 315.01 | 315.85 | -0.372% | 234,179 | -1.251% |
| 2026-09-17 | 316.53 | 317.58 | 315.55 | 317.03 | +0.753% | 199,630 | -1.618% |
| 2026-09-16 | 314.89 | 316.74 | 313.85 | 314.66 | +0.032% | 171,498 | -0.877% |
| 2026-09-15 | 314.94 | 315.19 | 312.03 | 314.56 | -0.146% | 216,175 | -0.846% |
| 2026-09-14 | 314.78 | 316.52 | 313.50 | 315.02 | +1.377% | 169,211 | -0.990% |
| 2026-09-11 | 313.23 | 314.07 | 310.30 | 310.74 | -0.170% | 160,601 | +0.373% |
| 2026-09-10 | 312.91 | 313.91 | 311.05 | 311.27 | -0.648% | 173,276 | +0.202% |
| 2026-09-09 | 314.92 | 314.92 | 312.93 | 313.30 | -0.416% | 194,429 | -0.447% |
| 2026-09-08 | 316.63 | 317.02 | 313.99 | 314.61 | -2.192% | 205,119 | -0.861% |
| 2026-09-04 | 321.98 | 323.47 | 321.19 | 321.66 | -0.967% | 186,639 | -3.034% |
| 2026-09-03 | 326.02 | 326.52 | 321.44 | 324.80 | +0.102% | 197,529 | -3.972% |
| 2026-09-02 | 322.96 | 327.03 | 322.86 | 324.47 | +0.896% | 234,692 | -3.874% |
| 2026-09-01 | 323.08 | 324.79 | 320.54 | 321.59 | +0.509% | 178,435 | -3.013% |
| 2026-08-31 | 319.30 | 320.67 | 317.21 | 319.96 | -0.312% | 205,697 | -2.519% |
| 2026-08-28 | 322.84 | 322.84 | 320.29 | 320.96 | -0.610% | 180,572 | -2.823% |
| 2026-08-27 | 323.89 | 325.46 | 322.74 | 322.93 | -1.024% | 177,115 | -3.416% |
| 2026-08-26 | 327.21 | 328.09 | 325.83 | 326.27 | -0.833% | 279,911 | -4.404% |
| 2026-08-25 | 327.40 | 329.85 | 326.64 | 329.01 | +0.464% | 187,061 | -5.200% |
| 2026-08-24 | 327.67 | 327.86 | 325.10 | 327.49 | -0.064% | 232,880 | -4.760% |
| 2026-08-21 | 323.08 | 329.18 | 322.69 | 327.70 | +1.239% | 297,664 | -4.821% |
| 2026-08-20 | 326.81 | 328.51 | 323.52 | 323.69 | -1.757% | 265,654 | -3.642% |
| 2026-08-19 | 323.52 | 330.75 | 323.52 | 329.48 | +3.337% | 276,091 | -5.336% |
| 2026-08-18 | 316.48 | 319.97 | 316.34 | 318.84 | +1.432% | 214,872 | -2.177% |
| 2026-08-17 | 312.98 | 315.60 | 312.00 | 314.34 | -0.114% | 151,073 | -0.776% |
| 2026-08-14 | 315.04 | 315.23 | 312.66 | 314.70 | -0.481% | 146,360 | -0.890% |
| 2026-08-13 | 318.64 | 319.00 | 315.42 | 316.22 | -0.145% | 203,631 | -1.366% |
| 2026-08-12 | 313.81 | 317.43 | 312.00 | 316.68 | +0.307% | 129,101 | -1.509% |
| 2026-08-11 | 316.10 | 318.85 | 315.26 | 315.71 | -0.319% | 171,920 | -1.207% |
| 2026-08-10 | 312.00 | 316.85 | 311.45 | 316.72 | +1.474% | 206,741 | -1.522% |
| 2026-08-07 | 309.28 | 312.22 | 307.09 | 312.12 | +1.003% | 116,924 | -0.070% |
| 2026-08-06 | 311.66 | 313.49 | 306.59 | 309.02 | +0.156% | 124,836 | +0.932% |
| 2026-08-05 | 307.38 | 310.41 | 305.86 | 308.54 | +1.164% | 222,543 | +1.089% |
| 2026-08-04 | 304.57 | 305.30 | 302.50 | 304.99 | +0.154% | 228,649 | +2.266% |
| 2026-08-03 | 305.90 | 308.04 | 303.06 | 304.52 | -0.095% | 294,677 | +2.423% |
| 2026-07-31 | 305.38 | 306.08 | 301.51 | 304.81 | -0.762% | 234,826 | +2.326% |
| 2026-07-30 | 306.44 | 307.43 | 303.91 | 307.15 | -1.339% | 338,352 | +1.546% |
| 2026-07-29 | 312.67 | 314.42 | 310.56 | 311.32 | -0.610% | 204,415 | +0.186% |
| 2026-07-28 | 310.33 | 314.90 | 310.33 | 313.23 | +2.139% | 203,323 | -0.425% |
| 2026-07-27 | 306.30 | 308.82 | 304.82 | 306.67 | +0.524% | 184,759 | +1.705% |
| 2026-07-24 | 305.07 | 306.50 | 303.83 | 305.07 | +0.580% | 183,486 | +2.239% |
| 2026-07-23 | 300.21 | 303.68 | 299.71 | 303.31 | +1.171% | 130,341 | +2.832% |
| 2026-07-22 | 302.71 | 302.96 | 299.15 | 299.80 | -0.702% | 283,261 | +4.036% |
| 2026-07-21 | 297.08 | 301.92 | 296.38 | 301.92 | +0.811% | 230,781 | +3.306% |
| 2026-07-20 | 303.12 | 303.84 | 299.41 | 299.49 | -1.240% | 186,034 | +4.144% |
| 2026-07-17 | 303.19 | 307.60 | 302.76 | 303.25 | -0.296% | 208,284 | +2.852% |
| 2026-07-16 | 301.97 | 306.10 | 301.55 | 304.15 | +1.719% | 317,436 | +2.548% |
| 2026-07-15 | 297.12 | 300.48 | 296.91 | 299.01 | +0.141% | 282,861 | +4.311% |
| 2026-07-14 | 301.56 | 301.56 | 297.45 | 298.59 | -1.647% | 250,004 | +4.458% |
| 2026-07-13 | 303.51 | 305.14 | 302.00 | 303.59 | +0.043% | 164,466 | +2.737% |
| 2026-07-10 | 307.22 | 307.40 | 302.26 | 303.46 | -1.005% | 424,607 | +2.781% |
| 2026-07-09 | 306.00 | 308.84 | 305.15 | 306.54 | +0.042% | 256,861 | +1.749% |
| 2026-07-08 | 308.44 | 308.80 | 306.08 | 306.41 | -1.250% | 211,734 | +1.792% |
| 2026-07-07 | 310.29 | 311.67 | 309.33 | 310.29 | +1.468% | 248,727 | +0.519% |
| 2026-07-06 | 307.38 | 307.92 | 302.45 | 305.80 | -0.846% | 242,439 | +1.995% |
| 2026-07-02 | 302.40 | 308.50 | 302.24 | 308.41 | +2.516% | 509,581 | +1.132% |
| 2026-07-01 | 300.62 | 301.56 | 298.93 | 300.84 | +0.612% | 347,885 | +3.676% |
| 2026-06-30 | 302.84 | 302.98 | 297.78 | 299.01 | -1.131% | 220,639 | +4.311% |
| 2026-06-29 | 302.02 | 302.73 | 300.63 | 302.43 | +0.332% | 248,334 | +3.131% |
| 2026-06-26 | 294.05 | 301.77 | 294.00 | 301.43 | +2.867% | 783,187 | +3.473% |
| 2026-06-25 | 290.00 | 296.15 | 289.55 | 293.03 | +1.489% | 494,045 | +6.440% |
| 2026-06-24 | 287.22 | 290.60 | 287.22 | 288.73 | +0.712% | 323,456 | +8.025% |
| 2026-06-23 | 285.13 | 287.07 | 284.61 | 286.69 | +1.297% | 207,522 | +8.793% |
| 2026-06-22 | 281.59 | 283.86 | 281.01 | 283.02 | +0.931% | 225,393 | +10.204% |
| 2026-06-18 | 283.19 | 283.21 | 279.08 | 280.41 | -0.560% | 253,166 | +11.230% |
| 2026-06-17 | 284.26 | 285.59 | 280.73 | 281.99 | -1.132% | 321,252 | +10.607% |
| 2026-06-16 | 286.05 | 286.72 | 283.33 | 285.22 | -0.140% | 163,031 | +9.354% |
| 2026-06-15 | 286.95 | 286.95 | 283.40 | 285.62 | -0.293% | 227,007 | +9.201% |
| 2026-06-12 | 288.30 | 288.44 | 285.75 | 286.46 | -0.119% | 164,893 | +8.881% |
| 2026-06-11 | 285.00 | 288.70 | 284.17 | 286.80 | +0.936% | 211,956 | +8.752% |
| 2026-06-10 | 287.78 | 288.33 | 284.08 | 284.14 | -1.131% | 251,095 | +9.770% |
| 2026-06-09 | 285.09 | 288.05 | 284.77 | 287.39 | +1.437% | 350,072 | +8.528% |
| 2026-06-08 | 284.31 | 286.50 | 282.94 | 283.32 | -0.285% | 399,695 | +10.088% |
| 2026-06-05 | 285.19 | 287.34 | 283.98 | 284.13 | +0.265% | 408,938 | +9.774% |
| 2026-06-04 | 279.78 | 284.60 | 279.78 | 283.38 | +2.946% | 257,846 | +10.064% |
| 2026-06-03 | 272.44 | 276.06 | 272.30 | 275.27 | +0.839% | 202,483 | +13.307% |
| 2026-06-02 | 274.36 | 274.81 | 271.41 | 272.98 | -1.212% | 265,935 | +14.257% |
| 2026-06-01 | 277.82 | 278.21 | 275.28 | 276.33 | -1.173% | 254,880 | +12.872% |
| 2026-05-29 | 281.68 | 281.85 | 279.13 | 279.61 | -0.767% | 250,043 | +11.548% |
| 2026-05-28 | 278.49 | 282.31 | 278.03 | 281.77 | +1.400% | 224,165 | +10.693% |
| 2026-05-27 | 277.25 | 280.38 | 277.00 | 277.88 | +0.206% | 221,660 | +12.243% |
| 2026-05-26 | 279.51 | 280.22 | 276.96 | 277.31 | -0.702% | 316,027 | +12.473% |
| 2026-05-22 | 278.00 | 280.30 | 277.99 | 279.27 | +0.987% | 239,269 | +11.684% |
| 2026-05-21 | 274.24 | 276.95 | 272.24 | 276.54 | +0.644% | 106,179 | +12.787% |
| 2026-05-20 | 274.55 | 275.85 | 273.10 | 274.77 | +0.266% | 122,983 | +13.513% |
| 2026-05-19 | 271.35 | 275.29 | 269.75 | 274.04 | +0.965% | 193,081 | +13.816% |
| 2026-05-18 | 270.01 | 272.05 | 269.27 | 271.42 | +0.296% | 131,062 | +14.914% |
| 2026-05-15 | 274.00 | 274.75 | 270.39 | 270.62 | -1.270% | 133,624 | +15.254% |
| 2026-05-14 | 274.73 | 275.49 | 272.99 | 274.10 | -0.113% | 166,388 | +13.791% |
| 2026-05-13 | 271.99 | 274.82 | 271.42 | 274.41 | +0.542% | 210,978 | +13.662% |
| 2026-05-12 | 268.74 | 274.02 | 268.16 | 272.93 | +1.859% | 342,520 | +14.278% |
| 2026-05-11 | 269.19 | 271.80 | 267.33 | 267.95 | -0.383% | 261,050 | +16.402% |
| 2026-05-08 | 271.14 | 271.83 | 268.39 | 268.98 | -0.778% | 211,403 | +15.957% |
| 2026-05-07 | 272.37 | 273.70 | 270.17 | 271.09 | -0.736% | 172,015 | +15.054% |
| 2026-05-06 | 272.61 | 274.08 | 271.90 | 273.10 | +0.342% | 160,041 | +14.207% |
| 2026-05-05 | 272.04 | 272.81 | 270.87 | 272.17 | +0.306% | 164,129 | +14.597% |
| 2026-05-04 | 270.27 | 272.00 | 269.82 | 271.34 | +0.011% | 152,322 | +14.948% |
| 2026-05-01 | 273.39 | 273.71 | 271.30 | 271.31 | -0.422% | 396,326 | +14.961% |
| 2026-04-30 | 268.35 | 272.92 | 268.34 | 272.46 | +2.121% | 174,292 | +14.476% |
| 2026-04-29 | 266.59 | 267.63 | 265.44 | 266.80 | -0.751% | 157,384 | +16.904% |
| 2026-04-28 | 270.55 | 271.06 | 268.04 | 268.82 | +0.015% | 164,808 | +16.026% |
| 2026-04-27 | 269.06 | 271.87 | 268.70 | 268.78 | -0.411% | 242,427 | +16.043% |
| 2026-04-24 | 271.59 | 271.92 | 268.71 | 269.89 | -1.143% | 283,179 | +15.566% |
| 2026-04-23 | 273.70 | 274.58 | 270.90 | 273.01 | -0.387% | 259,220 | +14.245% |
| 2026-04-22 | 274.50 | 276.27 | 273.43 | 274.07 | +0.271% | 182,961 | +13.803% |
| 2026-04-21 | 277.69 | 277.69 | 273.25 | 273.33 | -1.068% | 186,254 | +14.111% |
| 2026-04-20 | 277.84 | 278.26 | 275.79 | 276.28 | -0.779% | 129,606 | +12.893% |
| 2026-04-17 | 275.77 | 279.09 | 275.77 | 278.45 | +1.517% | 142,887 | +12.013% |
| 2026-04-16 | 275.61 | 277.12 | 273.71 | 274.29 | -0.767% | 139,110 | +13.712% |
| 2026-04-15 | 278.21 | 278.91 | 274.87 | 276.41 | -0.536% | 109,850 | +12.840% |
| 2026-04-14 | 275.37 | 279.23 | 275.08 | 277.90 | +0.729% | 130,054 | +12.235% |
| 2026-04-13 | 273.32 | 275.91 | 272.49 | 275.89 | +0.771% | 306,188 | +13.052% |
| 2026-04-10 | 278.55 | 278.55 | 273.35 | 273.78 | -1.394% | 89,647 | +13.924% |
| 2026-04-09 | 276.85 | 279.17 | 275.90 | 277.65 | -0.198% | 117,562 | +12.336% |
| 2026-04-08 | 276.59 | 278.23 | 275.13 | 278.20 | +1.972% | 134,377 | +12.114% |
| 2026-04-07 | 273.01 | 273.26 | 269.59 | 272.82 | +0.261% | 173,014 | +14.324% |
| 2026-04-06 | 272.40 | 273.72 | 271.29 | 272.11 | -0.352% | 276,755 | +14.623% |
| 2026-04-02 | 272.22 | 275.71 | 271.65 | 273.07 | -0.521% | 109,216 | +14.220% |
| 2026-04-01 | 274.10 | 276.37 | 273.36 | 274.50 | +0.797% | 353,018 | +13.625% |
| 2026-03-31 | 268.28 | 272.68 | 268.28 | 272.33 | +2.241% | 120,336 | +14.530% |
| 2026-03-30 | 267.12 | 267.80 | 265.62 | 266.36 | +0.377% | 124,943 | +17.097% |
| 2026-03-27 | 270.08 | 270.42 | 264.97 | 265.36 | -1.871% | 180,161 | +17.538% |
| 2026-03-26 | 270.01 | 272.66 | 269.78 | 270.42 | -0.405% | 266,261 | +15.339% |
| 2026-03-25 | 270.31 | 272.09 | 269.79 | 271.52 | +1.219% | 138,213 | +14.872% |
| 2026-03-24 | 267.05 | 269.17 | 265.73 | 268.25 | -0.445% | 240,178 | +16.272% |
| 2026-03-23 | 272.35 | 272.71 | 269.21 | 269.45 | +0.156% | 226,164 | +15.754% |
| 2026-03-20 | 271.50 | 272.25 | 267.94 | 269.03 | -1.056% | 232,072 | +15.935% |
| 2026-03-19 | 272.12 | 274.00 | 271.08 | 271.90 | -0.246% | 168,438 | +14.711% |
| 2026-03-18 | 275.81 | 275.81 | 272.38 | 272.57 | -1.645% | 276,984 | +14.429% |
| 2026-03-17 | 279.81 | 280.73 | 276.98 | 277.13 | -0.656% | 179,632 | +12.546% |
| 2026-03-16 | 278.08 | 280.34 | 278.00 | 278.96 | +0.828% | 210,986 | +11.808% |
| 2026-03-13 | 278.70 | 281.00 | 276.31 | 276.67 | -0.195% | 174,534 | +12.734% |
| 2026-03-12 | 281.13 | 281.60 | 277.00 | 277.21 | -1.959% | 288,002 | +12.514% |
| 2026-03-11 | 283.07 | 283.44 | 281.23 | 282.75 | -0.258% | 154,072 | +10.309% |
| 2026-03-10 | 285.58 | 286.05 | 282.94 | 283.48 | -0.645% | 146,919 | +10.025% |
| 2026-03-09 | 280.45 | 285.83 | 279.39 | 285.32 | +1.124% | 158,348 | +9.316% |
| 2026-03-06 | 282.34 | 282.63 | 279.19 | 282.15 | -0.850% | 270,984 | +10.544% |
| 2026-03-05 | 287.17 | 287.47 | 282.33 | 284.57 | -1.954% | 219,153 | +9.604% |
| 2026-03-04 | 289.53 | 291.13 | 287.55 | 290.24 | +0.276% | 224,680 | +7.463% |
| 2026-03-03 | 289.05 | 290.57 | 285.85 | 289.44 | -1.110% | 247,148 | +7.760% |
| 2026-03-02 | 293.39 | 294.47 | 291.62 | 292.69 | -0.954% | 273,632 | +6.563% |
| 2026-02-27 | 289.82 | 295.64 | 289.81 | 295.51 | +1.403% | 154,335 | +5.546% |
| 2026-02-26 | 292.02 | 292.06 | 288.55 | 291.42 | -0.158% | 237,178 | +7.028% |
| 2026-02-25 | 292.12 | 294.50 | 291.55 | 291.88 | -0.017% | 345,101 | +6.859% |
| 2026-02-24 | 292.00 | 292.84 | 290.77 | 291.93 | -0.270% | 233,168 | +6.841% |
| 2026-02-23 | 290.60 | 293.19 | 290.30 | 292.72 | +0.973% | 295,383 | +6.552% |
| 2026-02-20 | 290.23 | 290.49 | 288.23 | 289.90 | -0.333% | 208,852 | +7.589% |
| 2026-02-19 | 290.53 | 291.11 | 288.81 | 290.87 | -0.189% | 423,924 | +7.230% |
| 2026-02-18 | 290.42 | 291.60 | 289.25 | 291.42 | +0.282% | 186,737 | +7.028% |
| 2026-02-17 | 290.60 | 292.95 | 290.00 | 290.60 | +0.072% | 197,841 | +7.330% |
| 2026-02-13 | 288.75 | 292.77 | 288.34 | 290.39 | +0.896% | 176,684 | +7.407% |
| 2026-02-12 | 288.86 | 290.33 | 287.14 | 287.81 | -0.336% | 189,559 | +8.370% |
| 2026-02-11 | 287.31 | 289.04 | 285.59 | 288.78 | +0.424% | 231,334 | +8.006% |
| 2026-02-10 | 289.49 | 290.32 | 287.34 | 287.56 | -0.481% | 177,762 | +8.464% |
| 2026-02-09 | 290.98 | 291.89 | 288.31 | 288.95 | -0.773% | 224,472 | +7.943% |
| 2026-02-06 | 288.36 | 291.45 | 288.36 | 291.20 | +1.847% | 124,494 | +7.109% |
| 2026-02-05 | 287.65 | 290.55 | 285.71 | 285.92 | -1.014% | 188,973 | +9.086% |
| 2026-02-04 | 287.83 | 290.05 | 286.31 | 288.85 | +0.877% | 396,420 | +7.980% |
| 2026-02-03 | 287.66 | 291.66 | 285.66 | 286.34 | -0.924% | 321,167 | +8.926% |
| 2026-02-02 | 286.23 | 289.43 | 286.23 | 289.01 | +0.602% | 212,852 | +7.920% |
| 2026-01-30 | 286.67 | 287.78 | 284.77 | 287.28 | +0.419% | 171,814 | +8.570% |
| 2026-01-29 | 286.61 | 287.57 | 285.44 | 286.08 | -0.265% | 181,540 | +9.025% |
| 2026-01-28 | 288.01 | 288.93 | 285.81 | 286.84 | -0.922% | 224,228 | +8.737% |
| 2026-01-27 | 290.09 | 292.27 | 288.90 | 289.51 | -1.484% | 344,757 | +7.734% |
| 2026-01-26 | 292.46 | 294.24 | 291.33 | 293.87 | +0.389% | 261,825 | +6.135% |
| 2026-01-23 | 294.47 | 295.00 | 291.55 | 292.73 | -0.749% | 272,913 | +6.549% |
| 2026-01-22 | 293.92 | 296.59 | 293.32 | 294.94 | +0.194% | 218,852 | +5.750% |
| 2026-01-21 | 289.12 | 294.76 | 289.12 | 294.37 | +1.731% | 257,343 | +5.955% |
| 2026-01-20 | 286.33 | 290.02 | 284.84 | 289.36 | -0.121% | 253,029 | +7.790% |
| 2026-01-16 | 291.62 | 292.00 | 289.70 | 289.71 | -0.771% | 173,669 | +7.659% |
| 2026-01-15 | 292.67 | 293.20 | 289.35 | 291.96 | -0.531% | 198,780 | +6.830% |
| 2026-01-14 | 291.36 | 293.64 | 290.93 | 293.52 | +0.738% | 182,949 | +6.262% |
| 2026-01-13 | 293.04 | 293.04 | 289.40 | 291.37 | -0.410% | 207,433 | +7.046% |
| 2026-01-12 | 292.66 | 293.00 | 290.00 | 292.57 | -0.137% | 227,765 | +6.607% |
| 2026-01-09 | 294.99 | 295.86 | 292.85 | 292.97 | -0.449% | 372,895 | +6.461% |
| 2026-01-08 | 296.51 | 298.43 | 293.14 | 294.29 | -0.999% | 224,741 | +5.984% |
| 2026-01-07 | 295.00 | 298.61 | 294.87 | 297.26 | +1.140% | 311,162 | +4.925% |
| 2026-01-06 | 288.54 | 294.32 | 288.54 | 293.91 | +1.939% | 467,796 | +6.121% |
| 2026-01-05 | 287.05 | 288.56 | 284.38 | 288.32 | -0.149% | 299,203 | +8.178% |
| 2026-01-02 | 288.07 | 288.92 | 285.73 | 288.75 | +0.313% | 229,576 | +8.017% |
| 2025-12-31 | 289.06 | 289.46 | 287.72 | 287.85 | -0.556% | 129,445 | +8.355% |
| 2025-12-30 | 289.72 | 290.16 | 288.56 | 289.46 | -0.183% | 157,711 | +7.752% |
| 2025-12-29 | 290.49 | 291.35 | 289.75 | 289.99 | -0.244% | 1,290,346 | +7.555% |
| 2025-12-26 | 290.45 | 290.79 | 289.53 | 290.70 | +0.086% | 148,588 | +7.293% |
| 2025-12-24 | 289.23 | 290.71 | 289.23 | 290.45 | +0.495% | 155,353 | +7.385% |
| 2025-12-23 | 288.77 | 290.29 | 288.35 | 289.02 | -0.266% | 145,686 | +7.916% |
| 2025-12-22 | 287.55 | 289.91 | 286.90 | 289.79 | +0.814% | 292,509 | +7.630% |
| 2025-12-19 | 285.17 | 288.84 | 285.17 | 287.45 | +0.831% | 383,494 | +8.506% |
| 2025-12-18 | 285.08 | 287.52 | 284.75 | 285.08 | -0.042% | 216,312 | +9.408% |
| 2025-12-17 | 286.08 | 287.33 | 285.05 | 285.20 | -0.876% | 187,929 | +9.362% |
| 2025-12-16 | 290.85 | 290.96 | 285.89 | 287.72 | -1.168% | 314,991 | +8.404% |
| 2025-12-15 | 288.79 | 291.41 | 288.65 | 291.12 | +1.118% | 286,512 | +7.138% |
| 2025-12-12 | 287.56 | 288.84 | 286.80 | 287.90 | +0.212% | 210,531 | +8.336% |
| 2025-12-11 | 285.70 | 288.36 | 285.00 | 287.29 | +0.892% | 209,467 | +8.566% |
| 2025-12-10 | 281.95 | 284.95 | 281.06 | 284.75 | +1.295% | 355,818 | +9.535% |
| 2025-12-09 | 284.90 | 286.04 | 281.00 | 281.11 | -1.035% | 277,057 | +10.953% |
| 2025-12-08 | 287.59 | 287.79 | 283.72 | 284.05 | -1.097% | 188,628 | +9.805% |
| 2025-12-05 | 289.18 | 289.51 | 286.75 | 287.20 | -0.392% | 193,486 | +8.600% |
| 2025-12-04 | 289.80 | 289.90 | 287.50 | 288.33 | -0.555% | 335,988 | +8.175% |
| 2025-12-03 | 288.83 | 290.78 | 288.83 | 289.94 | +0.569% | 214,626 | +7.574% |
| 2025-12-02 | 290.20 | 290.52 | 288.09 | 288.30 | -0.662% | 305,866 | +8.186% |
| 2025-12-01 | 293.38 | 294.60 | 289.97 | 290.22 | -1.463% | 474,815 | +7.470% |
| 2025-11-28 | 295.63 | 295.63 | 293.69 | 294.53 | -0.426% | 237,989 | +5.898% |
| 2025-11-26 | 295.58 | 296.51 | 295.28 | 295.79 | -0.081% | 218,070 | +5.446% |
| 2025-11-25 | 290.81 | 296.21 | 290.81 | 296.03 | +2.118% | 408,744 | +5.361% |
| 2025-11-24 | 288.83 | 291.03 | 288.07 | 289.89 | +0.733% | 247,166 | +7.593% |
| 2025-11-21 | 282.39 | 289.75 | 282.17 | 287.78 | +2.133% | 381,853 | +8.381% |
| 2025-11-20 | 284.18 | 285.96 | 281.50 | 281.77 | -0.631% | 420,520 | +10.693% |
| 2025-11-19 | 283.64 | 284.32 | 282.12 | 283.56 | -0.120% | 224,813 | +9.994% |
| 2025-11-18 | 282.22 | 285.01 | 281.66 | 283.90 | +0.585% | 313,463 | +9.863% |
| 2025-11-17 | 281.72 | 285.31 | 281.34 | 282.25 | -0.103% | 585,291 | +10.505% |
| 2025-11-14 | 282.29 | 284.39 | 280.95 | 282.54 | -0.426% | 234,505 | +10.391% |
| 2025-11-13 | 283.48 | 287.05 | 282.57 | 283.75 | -0.264% | 310,616 | +9.921% |
| 2025-11-12 | 281.49 | 285.19 | 281.26 | 284.50 | +1.145% | 238,703 | +9.631% |
| 2025-11-11 | 275.27 | 281.32 | 275.27 | 281.28 | +2.362% | 213,885 | +10.886% |
| 2025-11-10 | 272.05 | 275.07 | 272.05 | 274.79 | +0.777% | 165,267 | +13.505% |
| 2025-11-07 | 271.83 | 272.67 | 269.78 | 272.67 | +0.165% | 147,530 | +14.387% |
| 2025-11-06 | 271.44 | 272.68 | 270.61 | 272.22 | +0.022% | 167,093 | +14.576% |
| 2025-11-05 | 270.17 | 273.23 | 269.78 | 272.16 | +0.502% | 249,337 | +14.602% |
| 2025-11-04 | 268.59 | 272.13 | 268.39 | 270.80 | +0.248% | 194,026 | +15.177% |
| 2025-11-03 | 269.77 | 270.60 | 266.95 | 270.13 | -0.092% | 235,720 | +15.463% |
| 2025-10-31 | 268.19 | 270.74 | 267.65 | 270.38 | +0.174% | 178,930 | +15.356% |
| 2025-10-30 | 269.19 | 272.02 | 269.05 | 269.91 | +0.126% | 260,085 | +15.557% |
| 2025-10-29 | 271.56 | 272.28 | 268.67 | 269.57 | -0.879% | 205,738 | +15.703% |
| 2025-10-28 | 274.00 | 274.00 | 271.60 | 271.96 | -0.661% | 273,864 | +14.686% |
| 2025-10-27 | 272.84 | 273.88 | 271.86 | 273.77 | +0.411% | 142,083 | +13.928% |
| 2025-10-24 | 273.05 | 273.92 | 272.53 | 272.65 | +0.073% | 109,798 | +14.396% |
| 2025-10-23 | 271.53 | 273.02 | 271.14 | 272.45 | +0.180% | 159,676 | +14.480% |
| 2025-10-22 | 272.53 | 273.32 | 271.56 | 271.96 | +0.354% | 237,292 | +14.686% |
| 2025-10-21 | 271.20 | 272.18 | 269.85 | 271.00 | +0.118% | 337,614 | +15.092% |
| 2025-10-20 | 268.46 | 271.16 | 268.46 | 270.68 | +1.189% | 122,473 | +15.228% |
| 2025-10-17 | 264.93 | 267.87 | 264.73 | 267.50 | +0.500% | 184,699 | +16.598% |
| 2025-10-16 | 267.32 | 268.81 | 265.43 | 266.17 | -0.116% | 230,307 | +17.181% |
| 2025-10-15 | 265.09 | 267.61 | 264.35 | 266.48 | +0.403% | 124,406 | +17.044% |
| 2025-10-14 | 263.49 | 266.46 | 263.00 | 265.41 | +0.268% | 135,546 | +17.516% |
| 2025-10-13 | 264.63 | 266.31 | 264.14 | 264.70 | -0.011% | 176,699 | +17.832% |
| 2025-10-10 | 269.86 | 269.86 | 264.41 | 264.73 | -1.587% | 135,539 | +17.818% |
| 2025-10-09 | 269.99 | 270.84 | 268.54 | 269.00 | -0.115% | 127,442 | +15.948% |
| 2025-10-08 | 269.18 | 270.15 | 268.33 | 269.31 | +0.279% | 129,216 | +15.814% |
| 2025-10-07 | 268.47 | 269.00 | 267.16 | 268.56 | +0.034% | 152,360 | +16.138% |
| 2025-10-06 | 269.77 | 270.00 | 268.19 | 268.47 | -0.408% | 720,848 | +16.177% |
| 2025-10-03 | 267.30 | 271.86 | 267.30 | 269.57 | +1.137% | 494,233 | +15.703% |
| 2025-10-02 | 264.75 | 266.81 | 264.75 | 266.54 | -0.056% | 389,176 | +17.018% |
| 2025-10-01 | 260.86 | 267.25 | 260.42 | 266.69 | +2.731% | 369,093 | +16.952% |
| 2025-09-30 | 253.68 | 260.01 | 253.68 | 259.60 | +2.225% | 335,388 | +20.146% |
| 2025-09-29 | 253.52 | 254.09 | 251.90 | 253.95 | +0.296% | 237,382 | +22.819% |
| 2025-09-26 | 251.89 | 253.30 | 251.24 | 253.20 | +1.163% | 368,291 | +23.183% |
| 2025-09-25 | 253.82 | 253.82 | 249.57 | 250.29 | -1.612% | 362,866 | +24.615% |
| 2025-09-24 | 255.37 | 255.66 | 254.01 | 254.39 | -0.803% | 212,559 | +22.607% |
| 2025-09-23 | 255.49 | 257.50 | 255.49 | 256.45 | +0.125% | 190,156 | +21.622% |
| 2025-09-22 | 255.31 | 257.15 | 254.63 | 256.13 | +0.109% | 239,422 | +21.774% |
| 2025-09-19 | 257.14 | 257.14 | 255.85 | 255.85 | -0.285% | 186,784 | +21.907% |
| 2025-09-18 | 255.50 | 256.90 | 255.47 | 256.58 | +0.517% | 211,590 | +21.561% |
| 2025-09-17 | 255.40 | 257.66 | 254.58 | 255.26 | +0.177% | 308,164 | +22.189% |
| 2025-09-16 | 254.56 | 255.55 | 254.10 | 254.81 | +0.039% | 211,471 | +22.405% |
| 2025-09-15 | 257.23 | 257.61 | 254.36 | 254.71 | -0.860% | 563,917 | +22.453% |
| 2025-09-12 | 259.18 | 259.77 | 256.92 | 256.92 | -1.166% | 161,387 | +21.400% |
| 2025-09-11 | 256.51 | 260.53 | 256.37 | 259.95 | +1.706% | 216,876 | +19.985% |
| 2025-09-10 | 257.65 | 257.65 | 254.73 | 255.59 | -1.015% | 177,551 | +22.031% |
| 2025-09-09 | 257.18 | 258.67 | 256.56 | 258.21 | +0.576% | 182,379 | +20.793% |
| 2025-09-08 | 256.50 | 256.87 | 254.25 | 256.73 | -0.105% | 224,910 | +21.490% |
| 2025-09-05 | 255.72 | 257.60 | 255.71 | 257.00 | +0.501% | 194,374 | +21.362% |
| 2025-09-04 | 254.56 | 255.74 | 253.44 | 255.72 | +0.389% | 206,078 | +21.969% |
| 2025-09-03 | 255.02 | 256.47 | 253.47 | 254.73 | -0.360% | 220,818 | +22.443% |
| 2025-09-02 | 254.19 | 256.15 | 253.96 | 255.65 | +0.223% | 277,377 | +22.003% |
| 2025-08-29 | 253.55 | 255.08 | 253.55 | 255.08 | +0.599% | 159,747 | +22.275% |
| 2025-08-28 | 254.32 | 254.32 | 252.45 | 253.56 | -0.338% | 163,075 | +23.008% |
| 2025-08-27 | 254.34 | 255.56 | 253.93 | 254.42 | +0.043% | 154,519 | +22.593% |
| 2025-08-26 | 253.24 | 254.55 | 253.06 | 254.31 | +0.665% | 181,073 | +22.646% |
| 2025-08-25 | 256.17 | 256.55 | 252.51 | 252.63 | -1.493% | 222,816 | +23.461% |
| 2025-08-22 | 255.51 | 257.73 | 255.51 | 256.46 | +0.937% | 380,002 | +21.617% |
| 2025-08-21 | 253.97 | 256.36 | 253.73 | 254.08 | -0.216% | 206,366 | +22.757% |
| 2025-08-20 | 253.50 | 255.44 | 253.50 | 254.63 | +0.561% | 218,991 | +22.491% |
| 2025-08-19 | 252.00 | 254.26 | 251.78 | 253.21 | +0.468% | 259,261 | +23.178% |
| 2025-08-18 | 252.93 | 254.28 | 251.96 | 252.03 | -0.202% | 285,272 | +23.755% |
| 2025-08-15 | 251.25 | 253.21 | 250.67 | 252.54 | +1.581% | 303,522 | +23.505% |
| 2025-08-14 | 246.85 | 248.95 | 245.94 | 248.61 | +0.392% | 260,972 | +25.458% |
| 2025-08-13 | 244.51 | 247.85 | 244.47 | 247.64 | +1.721% | 382,191 | +25.949% |
| 2025-08-12 | 241.68 | 243.56 | 241.20 | 243.45 | +0.870% | 848,163 | +28.117% |
| 2025-08-11 | 241.28 | 243.00 | 241.12 | 241.35 | +0.079% | 320,675 | +29.231% |
| 2025-08-08 | 239.99 | 241.56 | 239.60 | 241.16 | +0.853% | 286,313 | +29.333% |
| 2025-08-07 | 240.33 | 241.00 | 237.23 | 239.12 | -1.026% | 660,792 | +30.437% |
| 2025-08-06 | 244.08 | 244.08 | 241.18 | 241.60 | -1.464% | 310,710 | +29.098% |
| 2025-08-05 | 245.05 | 246.00 | 244.28 | 245.19 | -0.309% | 283,206 | +27.207% |
| 2025-08-04 | 242.89 | 246.01 | 242.78 | 245.95 | +1.460% | 254,171 | +26.814% |
| 2025-08-01 | 241.11 | 242.81 | 240.20 | 242.41 | +0.385% | 375,106 | +28.666% |
| 2025-07-31 | 245.83 | 247.32 | 240.68 | 241.48 | -2.448% | 395,094 | +29.162% |
| 2025-07-30 | 248.45 | 249.53 | 246.58 | 247.54 | -0.073% | 376,556 | +26.000% |
| 2025-07-29 | 247.47 | 249.09 | 245.76 | 247.72 | -0.678% | 252,849 | +25.908% |
| 2025-07-28 | 251.21 | 251.46 | 248.94 | 249.41 | -0.835% | 240,491 | +25.055% |
| 2025-07-25 | 250.99 | 251.80 | 250.14 | 251.51 | +0.548% | 174,118 | +24.011% |
| 2025-07-24 | 250.86 | 252.38 | 249.92 | 250.14 | -0.501% | 222,169 | +24.690% |
| 2025-07-23 | 249.04 | 251.47 | 248.71 | 251.40 | +2.042% | 339,140 | +24.065% |
| 2025-07-22 | 242.76 | 246.88 | 242.76 | 246.37 | +1.827% | 353,756 | +26.598% |
| 2025-07-21 | 243.61 | 244.39 | 241.91 | 241.95 | -0.567% | 301,999 | +28.911% |
| 2025-07-18 | 246.00 | 246.01 | 243.10 | 243.33 | -0.767% | 311,959 | +28.180% |
| 2025-07-17 | 246.42 | 246.80 | 244.61 | 245.21 | -0.957% | 309,605 | +27.197% |
| 2025-07-16 | 245.79 | 247.91 | 245.79 | 247.58 | +1.227% | 242,498 | +25.979% |
| 2025-07-15 | 250.15 | 250.28 | 244.50 | 244.58 | -1.901% | 305,367 | +27.525% |
| 2025-07-14 | 248.23 | 249.72 | 248.09 | 249.32 | +0.080% | 225,907 | +25.100% |
| 2025-07-11 | 250.74 | 250.74 | 247.99 | 249.12 | -1.009% | 224,672 | +25.201% |
| 2025-07-10 | 250.10 | 253.69 | 249.34 | 251.66 | +0.551% | 188,189 | +23.937% |
| 2025-07-09 | 249.11 | 250.71 | 248.16 | 250.28 | +0.668% | 291,994 | +24.620% |
| 2025-07-08 | 247.31 | 250.79 | 246.91 | 248.62 | +0.457% | 321,162 | +25.452% |
| 2025-07-07 | 249.34 | 249.40 | 246.16 | 247.49 | -0.992% | 393,156 | +26.025% |
| 2025-07-03 | 249.98 | 250.27 | 249.04 | 249.97 | +0.152% | 131,989 | +24.775% |
| 2025-07-02 | 250.39 | 250.85 | 249.29 | 249.59 | -0.669% | 291,677 | +24.965% |
| 2025-07-01 | 248.02 | 253.28 | 247.91 | 251.27 | +1.180% | 268,666 | +24.129% |
| 2025-06-30 | 247.16 | 248.73 | 246.93 | 248.34 | +0.559% | 266,822 | +25.594% |
| 2025-06-27 | 247.65 | 249.16 | 246.45 | 246.96 | -0.137% | 257,534 | +26.296% |
| 2025-06-26 | 247.38 | 249.01 | 246.55 | 247.30 | -0.166% | 263,659 | +26.122% |
| 2025-06-25 | 247.33 | 248.49 | 245.97 | 247.71 | -0.032% | 274,060 | +25.913% |
| 2025-06-24 | 245.41 | 248.28 | 244.49 | 247.79 | +1.333% | 224,148 | +25.873% |
| 2025-06-23 | 244.25 | 245.40 | 242.21 | 244.53 | +0.098% | 309,309 | +27.551% |
| 2025-06-20 | 246.18 | 246.51 | 243.96 | 244.29 | -0.473% | 257,585 | +27.676% |
| 2025-06-18 | 245.80 | 247.05 | 244.22 | 245.45 | -0.090% | 310,657 | +27.073% |
| 2025-06-17 | 248.21 | 249.09 | 245.41 | 245.67 | -1.586% | 337,172 | +26.959% |
| 2025-06-16 | 250.88 | 251.54 | 248.28 | 249.63 | -0.256% | 261,984 | +24.945% |
| 2025-06-13 | 249.56 | 252.36 | 249.45 | 250.27 | -0.517% | 534,673 | +24.625% |
| 2025-06-12 | 249.99 | 251.58 | 249.49 | 251.57 | +0.628% | 208,493 | +23.981% |
| 2025-06-11 | 250.10 | 251.76 | 249.38 | 250.00 | -0.088% | 307,392 | +24.760% |
| 2025-06-10 | 247.67 | 250.90 | 247.67 | 250.22 | +1.160% | 605,396 | +24.650% |
| 2025-06-09 | 247.79 | 248.49 | 245.96 | 247.35 | -0.129% | 547,543 | +26.097% |
| 2025-06-06 | 246.55 | 248.51 | 246.55 | 247.67 | +0.946% | 218,716 | +25.934% |
| 2025-06-05 | 246.02 | 246.78 | 244.23 | 245.35 | -0.057% | 225,379 | +27.125% |
| 2025-06-04 | 245.72 | 247.50 | 245.49 | 245.49 | +0.192% | 238,621 | +27.052% |
| 2025-06-03 | 243.72 | 245.95 | 242.46 | 245.02 | +0.303% | 299,715 | +27.296% |
| 2025-06-02 | 243.19 | 244.28 | 241.00 | 244.28 | +0.217% | 361,209 | +27.681% |
| 2025-05-30 | 242.65 | 244.88 | 240.35 | 243.75 | +0.177% | 227,077 | +27.959% |
| 2025-05-29 | 241.92 | 243.92 | 241.48 | 243.32 | +0.908% | 283,423 | +28.185% |
| 2025-05-28 | 242.32 | 243.18 | 240.63 | 241.13 | -0.573% | 271,905 | +29.349% |
| 2025-05-27 | 241.30 | 242.99 | 240.96 | 242.52 | +1.418% | 212,093 | +28.608% |
| 2025-05-23 | 238.20 | 239.67 | 237.79 | 239.13 | -0.188% | 268,602 | +30.431% |
| 2025-05-22 | 239.70 | 240.93 | 238.69 | 239.58 | -0.725% | 242,050 | +30.186% |
| 2025-05-21 | 245.33 | 246.12 | 241.33 | 241.33 | -2.450% | 274,931 | +29.242% |
| 2025-05-20 | 246.67 | 248.00 | 246.08 | 247.39 | +0.357% | 195,588 | +26.076% |
| 2025-05-19 | 243.90 | 246.62 | 243.50 | 246.51 | +0.834% | 443,027 | +26.526% |
| 2025-05-16 | 240.15 | 244.52 | 239.57 | 244.47 | +1.960% | 319,966 | +27.582% |
| 2025-05-15 | 236.12 | 239.77 | 234.13 | 239.77 | +1.293% | 810,376 | +30.083% |
| 2025-05-14 | 242.40 | 243.09 | 236.60 | 236.71 | -2.154% | 826,282 | +31.765% |
| 2025-05-13 | 245.64 | 245.64 | 241.92 | 241.92 | -2.789% | 562,564 | +28.927% |
| 2025-05-12 | 243.28 | 249.20 | 243.10 | 248.86 | +2.538% | 404,723 | +25.332% |
| 2025-05-09 | 245.96 | 246.64 | 242.57 | 242.70 | -1.108% | 336,150 | +28.513% |
| 2025-05-08 | 245.76 | 247.69 | 244.44 | 245.42 | -0.692% | 286,140 | +27.088% |
| 2025-05-07 | 246.10 | 247.89 | 245.44 | 247.13 | +0.767% | 237,298 | +26.209% |
| 2025-05-06 | 250.66 | 250.66 | 244.80 | 245.25 | -2.856% | 432,674 | +27.176% |
| 2025-05-05 | 252.66 | 253.51 | 251.77 | 252.46 | -0.304% | 197,909 | +23.544% |
| 2025-05-02 | 253.42 | 254.15 | 251.65 | 253.23 | +1.418% | 241,320 | +23.169% |
| 2025-05-01 | 253.60 | 253.60 | 249.46 | 249.69 | -2.423% | 215,230 | +24.915% |
| 2025-04-30 | 254.35 | 256.64 | 252.19 | 255.89 | +0.740% | 157,451 | +21.888% |
| 2025-04-29 | 252.24 | 255.33 | 251.06 | 254.01 | +0.610% | 335,570 | +22.790% |
| 2025-04-28 | 251.96 | 253.18 | 250.37 | 252.47 | +0.398% | 163,665 | +23.539% |
| 2025-04-25 | 250.55 | 251.63 | 247.68 | 251.47 | +0.411% | 145,883 | +24.031% |
| 2025-04-24 | 247.63 | 250.70 | 246.49 | 250.44 | +1.446% | 104,004 | +24.541% |
| 2025-04-23 | 248.49 | 251.17 | 246.35 | 246.87 | +0.620% | 242,124 | +26.342% |
| 2025-04-22 | 242.61 | 245.76 | 242.22 | 245.35 | +1.911% | 297,066 | +27.125% |
| 2025-04-21 | 245.06 | 245.44 | 239.11 | 240.75 | -2.186% | 373,990 | +29.553% |
| 2025-04-17 | 245.25 | 247.75 | 245.11 | 246.13 | -0.417% | 259,759 | +26.722% |
| 2025-04-16 | 250.04 | 250.86 | 245.91 | 247.16 | -1.092% | 241,874 | +26.194% |
| 2025-04-15 | 251.76 | 251.88 | 248.94 | 249.89 | -0.609% | 157,008 | +24.815% |
| 2025-04-14 | 250.83 | 252.08 | 248.44 | 251.42 | 0.000% | 185,164 | +24.055% |