VIS
Vanguard Industrials ETF
stockNYSEETF
Market OpenOct 5, 2026 10:07:04 AM EDT
325.67USD-0.254%(-0.83)14,275
325.03Bid325.83Ask0.80SpreadVIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 324.91 | 325.67 | 324.91 | 325.67 | -0.254% | 14,275 | 0.000% |
| 2026-10-02 | 326.77 | 328.07 | 324.68 | 326.50 | +0.821% | 116,028 | -0.254% |
| 2026-10-01 | 320.73 | 324.36 | 318.83 | 323.84 | +1.039% | 123,332 | +0.565% |
| 2026-09-30 | 325.02 | 325.02 | 320.36 | 320.51 | -1.117% | 67,946 | +1.610% |
| 2026-09-29 | 324.66 | 327.00 | 322.69 | 324.13 | +0.099% | 372,128 | +0.475% |
| 2026-09-28 | 324.98 | 326.19 | 322.15 | 323.81 | -0.994% | 144,383 | +0.574% |
| 2026-09-25 | 326.13 | 328.51 | 325.10 | 327.06 | +0.792% | 185,739 | -0.425% |
| 2026-09-24 | 324.50 | 326.68 | 323.14 | 324.49 | -0.707% | 141,527 | +0.364% |
| 2026-09-23 | 326.55 | 328.74 | 325.94 | 326.80 | -0.390% | 92,527 | -0.346% |
| 2026-09-22 | 328.82 | 329.18 | 326.06 | 328.08 | +0.293% | 81,565 | -0.735% |
| 2026-09-21 | 327.85 | 328.49 | 324.52 | 327.12 | +0.485% | 129,989 | -0.443% |
| 2026-09-18 | 324.99 | 326.00 | 323.44 | 325.54 | +0.243% | 79,885 | +0.040% |
| 2026-09-17 | 329.26 | 329.92 | 324.22 | 324.75 | +0.278% | 57,714 | +0.283% |
| 2026-09-16 | 325.59 | 327.51 | 321.40 | 323.85 | -0.062% | 65,065 | +0.562% |
| 2026-09-15 | 327.01 | 327.83 | 323.26 | 324.05 | -0.574% | 1,153,895 | +0.500% |
| 2026-09-14 | 324.97 | 326.49 | 323.24 | 325.92 | -1.579% | 181,286 | -0.077% |
| 2026-09-11 | 330.92 | 332.08 | 330.01 | 331.15 | +1.210% | 46,372 | -1.655% |
| 2026-09-10 | 328.03 | 329.81 | 326.30 | 327.19 | -0.948% | 103,626 | -0.465% |
| 2026-09-09 | 334.06 | 334.85 | 330.21 | 330.32 | -1.547% | 177,737 | -1.408% |
| 2026-09-08 | 336.76 | 338.03 | 335.38 | 335.51 | -0.356% | 120,592 | -2.933% |
| 2026-09-04 | 334.76 | 337.35 | 334.68 | 336.71 | +0.546% | 77,671 | -3.279% |
| 2026-09-03 | 333.18 | 334.88 | 329.94 | 334.88 | +1.105% | 83,240 | -2.750% |
| 2026-09-02 | 331.91 | 332.05 | 329.00 | 331.22 | +0.115% | 61,499 | -1.676% |
| 2026-09-01 | 333.75 | 335.71 | 329.90 | 330.84 | -1.462% | 178,555 | -1.563% |
| 2026-08-31 | 337.27 | 337.64 | 334.82 | 335.75 | -1.032% | 151,728 | -3.002% |
| 2026-08-28 | 343.93 | 344.50 | 338.49 | 339.25 | -1.134% | 67,305 | -4.003% |
| 2026-08-27 | 345.79 | 345.93 | 341.80 | 343.14 | -0.686% | 57,389 | -5.091% |
| 2026-08-26 | 342.65 | 346.53 | 342.59 | 345.51 | +1.056% | 138,498 | -5.742% |
| 2026-08-25 | 346.37 | 346.37 | 341.45 | 341.90 | -0.260% | 60,934 | -4.747% |
| 2026-08-24 | 345.10 | 346.27 | 341.93 | 342.79 | -0.859% | 154,202 | -4.994% |
| 2026-08-21 | 347.16 | 347.49 | 344.88 | 345.76 | +0.287% | 113,324 | -5.810% |
| 2026-08-20 | 347.37 | 348.77 | 344.24 | 344.77 | -1.286% | 86,150 | -5.540% |
| 2026-08-19 | 354.39 | 354.39 | 349.02 | 349.26 | -0.871% | 68,501 | -6.754% |
| 2026-08-18 | 356.18 | 356.58 | 352.33 | 352.33 | -1.787% | 50,663 | -7.567% |
| 2026-08-17 | 359.00 | 360.60 | 358.74 | 358.74 | -0.064% | 66,944 | -9.218% |
| 2026-08-14 | 358.11 | 359.80 | 357.88 | 358.97 | +0.369% | 52,481 | -9.277% |
| 2026-08-13 | 359.29 | 359.33 | 355.89 | 357.65 | -0.003% | 61,797 | -8.942% |
| 2026-08-12 | 359.93 | 360.93 | 356.41 | 357.66 | +0.213% | 77,662 | -8.944% |
| 2026-08-11 | 355.52 | 360.00 | 355.52 | 356.90 | +0.566% | 40,440 | -8.750% |
| 2026-08-10 | 357.05 | 357.89 | 354.55 | 354.89 | -0.544% | 45,789 | -8.234% |
| 2026-08-07 | 357.58 | 358.03 | 354.04 | 356.83 | +0.388% | 53,673 | -8.732% |
| 2026-08-06 | 358.30 | 361.07 | 354.96 | 355.45 | -0.723% | 196,390 | -8.378% |
| 2026-08-05 | 359.06 | 362.20 | 357.79 | 358.04 | -0.087% | 88,846 | -9.041% |
| 2026-08-04 | 356.07 | 359.27 | 352.56 | 358.35 | +1.911% | 140,123 | -9.120% |
| 2026-08-03 | 345.79 | 352.07 | 345.79 | 351.63 | +2.087% | 104,141 | -7.383% |
| 2026-07-31 | 346.49 | 346.69 | 341.24 | 344.44 | +0.719% | 50,265 | -5.449% |
| 2026-07-30 | 342.46 | 343.40 | 337.54 | 341.98 | +1.216% | 68,711 | -4.769% |
| 2026-07-29 | 347.13 | 347.19 | 337.30 | 337.87 | -3.325% | 111,540 | -3.611% |
| 2026-07-28 | 350.33 | 350.33 | 347.37 | 349.49 | -0.549% | 66,193 | -6.816% |
| 2026-07-27 | 352.79 | 354.00 | 347.14 | 351.42 | +0.357% | 45,953 | -7.327% |
| 2026-07-24 | 350.71 | 353.16 | 349.44 | 350.17 | +0.120% | 88,860 | -6.997% |
| 2026-07-23 | 345.33 | 351.71 | 345.33 | 349.75 | +1.374% | 50,683 | -6.885% |
| 2026-07-22 | 343.71 | 347.00 | 343.71 | 345.01 | +0.128% | 44,917 | -5.606% |
| 2026-07-21 | 344.94 | 346.72 | 342.31 | 344.57 | +0.660% | 35,928 | -5.485% |
| 2026-07-20 | 347.28 | 348.43 | 341.63 | 342.31 | -0.866% | 101,713 | -4.861% |
| 2026-07-17 | 343.00 | 349.00 | 342.17 | 345.30 | -0.461% | 47,002 | -5.685% |
| 2026-07-16 | 344.65 | 348.31 | 344.50 | 346.90 | -0.130% | 45,818 | -6.120% |
| 2026-07-15 | 348.92 | 349.05 | 343.00 | 347.35 | -0.132% | 72,269 | -6.242% |
| 2026-07-14 | 350.00 | 351.88 | 346.96 | 347.81 | +0.219% | 56,350 | -6.366% |
| 2026-07-13 | 349.57 | 350.59 | 346.00 | 347.05 | -0.950% | 60,643 | -6.160% |
| 2026-07-10 | 349.13 | 351.73 | 347.50 | 350.38 | +0.324% | 144,730 | -7.052% |
| 2026-07-09 | 351.50 | 351.70 | 348.69 | 349.25 | +0.492% | 41,143 | -6.752% |
| 2026-07-08 | 348.43 | 350.43 | 344.44 | 347.54 | -1.127% | 86,304 | -6.293% |
| 2026-07-07 | 356.85 | 357.07 | 348.35 | 351.50 | -2.018% | 74,131 | -7.349% |
| 2026-07-06 | 357.23 | 360.63 | 357.23 | 358.74 | +1.017% | 63,611 | -9.218% |
| 2026-07-02 | 358.56 | 360.18 | 351.60 | 355.13 | -0.239% | 89,281 | -8.296% |
| 2026-07-01 | 359.21 | 361.19 | 355.93 | 355.98 | -1.221% | 323,683 | -8.515% |
| 2026-06-30 | 356.74 | 360.92 | 356.00 | 360.38 | +1.384% | 132,631 | -9.632% |
| 2026-06-29 | 353.53 | 356.60 | 352.49 | 355.46 | +0.848% | 247,540 | -8.381% |
| 2026-06-26 | 355.35 | 355.66 | 351.65 | 352.47 | -1.605% | 82,753 | -7.603% |
| 2026-06-25 | 355.25 | 362.21 | 355.25 | 358.22 | +1.955% | 123,370 | -9.087% |
| 2026-06-24 | 349.10 | 354.56 | 348.22 | 351.35 | +0.881% | 67,374 | -7.309% |
| 2026-06-23 | 349.80 | 352.00 | 346.16 | 348.28 | -2.136% | 56,233 | -6.492% |
| 2026-06-22 | 354.19 | 356.42 | 354.00 | 355.88 | +0.656% | 68,468 | -8.489% |
| 2026-06-18 | 354.90 | 356.19 | 351.76 | 353.56 | +1.101% | 57,043 | -7.888% |
| 2026-06-17 | 350.81 | 355.75 | 349.06 | 349.71 | -0.322% | 148,597 | -6.874% |
| 2026-06-16 | 350.18 | 353.24 | 350.18 | 350.84 | +0.576% | 86,015 | -7.174% |
| 2026-06-15 | 349.94 | 351.57 | 348.47 | 348.83 | +1.339% | 71,961 | -6.639% |
| 2026-06-12 | 344.42 | 345.29 | 341.81 | 344.22 | +0.505% | 64,611 | -5.389% |
| 2026-06-11 | 334.24 | 343.41 | 333.93 | 342.49 | +3.396% | 59,687 | -4.911% |
| 2026-06-10 | 340.24 | 340.87 | 331.01 | 331.24 | -3.375% | 71,669 | -1.682% |
| 2026-06-09 | 341.27 | 345.77 | 334.58 | 342.81 | +1.130% | 72,329 | -5.000% |
| 2026-06-08 | 341.62 | 341.98 | 338.42 | 338.98 | -0.312% | 48,102 | -3.926% |
| 2026-06-05 | 343.62 | 344.75 | 338.20 | 340.04 | -1.498% | 53,262 | -4.226% |
| 2026-06-04 | 342.27 | 345.95 | 341.91 | 345.21 | +1.181% | 53,723 | -5.660% |
| 2026-06-03 | 340.96 | 345.00 | 340.74 | 341.18 | -0.313% | 67,900 | -4.546% |
| 2026-06-02 | 339.26 | 342.68 | 339.03 | 342.25 | +1.159% | 107,217 | -4.844% |
| 2026-06-01 | 337.04 | 339.58 | 334.33 | 338.33 | -0.678% | 195,842 | -3.742% |
| 2026-05-29 | 341.41 | 341.77 | 338.69 | 340.64 | -0.380% | 72,437 | -4.395% |
| 2026-05-28 | 341.05 | 343.71 | 338.24 | 341.94 | -0.111% | 72,742 | -4.758% |
| 2026-05-27 | 343.15 | 343.46 | 340.78 | 342.32 | +0.108% | 67,489 | -4.864% |
| 2026-05-26 | 339.02 | 342.70 | 338.93 | 341.95 | +1.744% | 75,418 | -4.761% |
| 2026-05-22 | 335.98 | 338.05 | 333.79 | 336.09 | +0.831% | 51,133 | -3.100% |
| 2026-05-21 | 331.42 | 335.00 | 329.84 | 333.32 | -0.045% | 99,956 | -2.295% |
| 2026-05-20 | 330.31 | 334.59 | 328.37 | 333.47 | +1.522% | 66,746 | -2.339% |
| 2026-05-19 | 330.32 | 331.58 | 326.90 | 328.47 | -1.286% | 64,384 | -0.852% |
| 2026-05-18 | 334.89 | 335.46 | 330.59 | 332.75 | -0.517% | 122,942 | -2.128% |
| 2026-05-15 | 337.35 | 337.35 | 333.86 | 334.48 | -2.050% | 59,261 | -2.634% |
| 2026-05-14 | 340.00 | 341.48 | 338.00 | 341.48 | +0.720% | 57,255 | -4.630% |
| 2026-05-13 | 340.24 | 340.42 | 336.48 | 339.04 | -0.338% | 125,295 | -3.943% |
| 2026-05-12 | 340.53 | 340.70 | 335.45 | 340.19 | -0.515% | 110,470 | -4.268% |
| 2026-05-11 | 338.58 | 343.32 | 338.39 | 341.95 | +0.909% | 81,510 | -4.761% |
| 2026-05-08 | 341.78 | 342.16 | 338.41 | 338.87 | -0.265% | 159,412 | -3.895% |
| 2026-05-07 | 346.73 | 347.09 | 338.27 | 339.77 | -1.624% | 72,981 | -4.150% |
| 2026-05-06 | 342.36 | 346.07 | 340.62 | 345.38 | +2.371% | 88,387 | -5.707% |
| 2026-05-05 | 336.43 | 338.05 | 334.86 | 337.38 | +1.133% | 77,677 | -3.471% |
| 2026-05-04 | 336.34 | 338.01 | 332.69 | 333.60 | -1.161% | 59,787 | -2.377% |
| 2026-05-01 | 341.40 | 341.40 | 337.44 | 337.52 | -0.735% | 105,385 | -3.511% |
| 2026-04-30 | 333.39 | 340.42 | 333.39 | 340.02 | +2.781% | 57,383 | -4.220% |
| 2026-04-29 | 334.51 | 334.65 | 329.56 | 330.82 | -0.619% | 47,679 | -1.557% |
| 2026-04-28 | 334.75 | 334.97 | 330.30 | 332.88 | -0.973% | 45,178 | -2.166% |
| 2026-04-27 | 336.09 | 337.98 | 334.88 | 336.15 | +0.042% | 49,876 | -3.118% |
| 2026-04-24 | 339.01 | 339.01 | 335.16 | 336.01 | -0.853% | 46,820 | -3.077% |
| 2026-04-23 | 335.23 | 340.50 | 335.00 | 338.90 | +1.437% | 56,864 | -3.904% |
| 2026-04-22 | 338.68 | 339.55 | 332.76 | 334.10 | -0.164% | 55,767 | -2.523% |
| 2026-04-21 | 338.67 | 341.07 | 333.91 | 334.65 | -1.251% | 108,239 | -2.683% |
| 2026-04-20 | 336.90 | 339.16 | 336.31 | 338.89 | +0.346% | 101,630 | -3.901% |
| 2026-04-17 | 335.44 | 341.19 | 335.44 | 337.72 | +1.926% | 122,114 | -3.568% |
| 2026-04-16 | 333.00 | 334.56 | 329.82 | 331.34 | -0.391% | 58,888 | -1.711% |
| 2026-04-15 | 336.53 | 336.53 | 330.56 | 332.64 | -1.215% | 98,301 | -2.095% |
| 2026-04-14 | 336.27 | 338.12 | 334.40 | 336.73 | +0.534% | 114,834 | -3.285% |
| 2026-04-13 | 330.50 | 334.97 | 330.50 | 334.94 | +0.946% | 120,710 | -2.768% |
| 2026-04-10 | 333.69 | 333.79 | 331.61 | 331.80 | -0.327% | 85,072 | -1.847% |
| 2026-04-09 | 328.63 | 334.81 | 328.27 | 332.89 | +0.971% | 59,236 | -2.169% |
| 2026-04-08 | 328.19 | 331.50 | 327.34 | 329.69 | +3.866% | 65,316 | -1.219% |
| 2026-04-07 | 316.29 | 318.27 | 314.42 | 317.42 | -0.179% | 91,742 | +2.599% |
| 2026-04-06 | 316.09 | 317.99 | 314.61 | 317.99 | +0.515% | 95,909 | +2.415% |
| 2026-04-02 | 311.51 | 319.51 | 310.89 | 316.36 | -0.328% | 122,998 | +2.943% |
| 2026-04-01 | 315.68 | 320.27 | 315.56 | 317.40 | +1.659% | 89,770 | +2.606% |
| 2026-03-31 | 306.07 | 312.89 | 305.37 | 312.22 | +3.422% | 94,058 | +4.308% |
| 2026-03-30 | 309.42 | 309.70 | 300.92 | 301.89 | -1.732% | 285,373 | +7.877% |
| 2026-03-27 | 310.02 | 311.09 | 306.57 | 307.21 | -1.273% | 115,077 | +6.009% |
| 2026-03-26 | 316.28 | 318.11 | 310.91 | 311.17 | -2.568% | 104,747 | +4.660% |
| 2026-03-25 | 320.60 | 320.87 | 317.53 | 319.37 | +0.872% | 70,881 | +1.973% |
| 2026-03-24 | 311.84 | 317.76 | 311.16 | 316.61 | +0.365% | 81,854 | +2.862% |
| 2026-03-23 | 316.98 | 321.58 | 315.46 | 315.46 | +1.388% | 65,082 | +3.237% |
| 2026-03-20 | 316.49 | 317.45 | 308.74 | 311.14 | -1.768% | 207,878 | +4.670% |
| 2026-03-19 | 314.40 | 318.61 | 312.86 | 316.74 | -0.415% | 130,142 | +2.819% |
| 2026-03-18 | 320.57 | 322.52 | 317.97 | 318.06 | -0.984% | 68,727 | +2.393% |
| 2026-03-17 | 321.90 | 322.93 | 318.54 | 321.22 | +0.513% | 67,221 | +1.385% |
| 2026-03-16 | 319.73 | 321.71 | 318.25 | 319.58 | +0.944% | 54,998 | +1.906% |
| 2026-03-13 | 320.25 | 321.41 | 315.12 | 316.59 | -0.497% | 116,175 | +2.868% |
| 2026-03-12 | 323.82 | 323.82 | 317.95 | 318.17 | -2.596% | 98,895 | +2.357% |
| 2026-03-11 | 326.63 | 328.23 | 324.00 | 326.65 | -0.165% | 326,400 | -0.300% |
| 2026-03-10 | 328.31 | 332.24 | 327.02 | 327.19 | -0.562% | 207,275 | -0.465% |
| 2026-03-09 | 322.89 | 329.94 | 319.04 | 329.04 | +0.852% | 112,314 | -1.024% |
| 2026-03-06 | 326.65 | 327.99 | 323.86 | 326.26 | -1.619% | 106,318 | -0.181% |
| 2026-03-05 | 336.86 | 337.51 | 327.93 | 331.63 | -2.272% | 174,145 | -1.797% |
| 2026-03-04 | 340.04 | 340.57 | 336.70 | 339.34 | +0.414% | 97,933 | -4.028% |
| 2026-03-03 | 338.93 | 339.43 | 332.00 | 337.94 | -2.063% | 267,644 | -3.631% |
| 2026-03-02 | 339.66 | 345.71 | 338.82 | 345.06 | +0.939% | 98,954 | -5.619% |
| 2026-02-27 | 338.65 | 341.85 | 337.83 | 341.85 | -0.079% | 73,060 | -4.733% |
| 2026-02-26 | 340.90 | 342.33 | 336.25 | 342.12 | +0.588% | 96,305 | -4.808% |
| 2026-02-25 | 343.90 | 343.90 | 337.70 | 340.12 | -0.657% | 76,345 | -4.249% |
| 2026-02-24 | 337.69 | 342.71 | 337.06 | 342.37 | +1.299% | 78,988 | -4.878% |
| 2026-02-23 | 341.57 | 341.65 | 336.74 | 337.98 | -1.443% | 109,123 | -3.642% |
| 2026-02-20 | 341.19 | 345.10 | 340.07 | 342.93 | +0.419% | 112,122 | -5.033% |
| 2026-02-19 | 338.80 | 342.34 | 338.50 | 341.50 | +0.669% | 89,594 | -4.635% |
| 2026-02-18 | 339.41 | 341.41 | 337.77 | 339.23 | +0.174% | 71,804 | -3.997% |
| 2026-02-17 | 336.36 | 340.26 | 335.27 | 338.64 | +0.478% | 105,748 | -3.830% |
| 2026-02-13 | 334.93 | 339.23 | 333.65 | 337.03 | +0.838% | 109,642 | -3.371% |
| 2026-02-12 | 341.09 | 345.03 | 333.60 | 334.23 | -1.488% | 130,765 | -2.561% |
| 2026-02-11 | 340.50 | 343.19 | 337.23 | 339.28 | +0.608% | 115,774 | -4.011% |
| 2026-02-10 | 337.35 | 339.25 | 336.20 | 337.23 | +0.033% | 109,677 | -3.428% |
| 2026-02-09 | 335.63 | 338.08 | 335.01 | 337.12 | +0.441% | 74,831 | -3.396% |
| 2026-02-06 | 328.89 | 336.24 | 328.89 | 335.64 | +3.087% | 104,357 | -2.970% |
| 2026-02-05 | 325.61 | 327.75 | 324.21 | 325.59 | -0.614% | 85,290 | +0.025% |
| 2026-02-04 | 329.37 | 330.89 | 324.14 | 327.60 | +0.015% | 135,375 | -0.589% |
| 2026-02-03 | 324.95 | 329.33 | 323.04 | 327.55 | +0.971% | 95,846 | -0.574% |
| 2026-02-02 | 319.67 | 324.44 | 319.67 | 324.40 | +1.305% | 80,317 | +0.391% |
| 2026-01-30 | 319.78 | 322.91 | 317.27 | 320.22 | -0.581% | 41,923 | +1.702% |
| 2026-01-29 | 321.83 | 323.90 | 318.38 | 322.09 | +0.729% | 79,886 | +1.111% |
| 2026-01-28 | 320.58 | 321.55 | 318.18 | 319.76 | -0.420% | 56,960 | +1.848% |
| 2026-01-27 | 320.17 | 321.53 | 318.67 | 321.11 | +0.432% | 48,585 | +1.420% |
| 2026-01-26 | 319.85 | 320.38 | 318.73 | 319.73 | -0.041% | 67,824 | +1.858% |
| 2026-01-23 | 322.63 | 322.63 | 319.00 | 319.86 | -0.865% | 88,577 | +1.816% |
| 2026-01-22 | 324.75 | 324.99 | 321.71 | 322.65 | -0.213% | 129,994 | +0.936% |
| 2026-01-21 | 319.77 | 324.79 | 318.81 | 323.34 | +1.740% | 99,151 | +0.721% |
| 2026-01-20 | 320.14 | 321.88 | 317.21 | 317.81 | -2.047% | 92,410 | +2.473% |
| 2026-01-16 | 323.69 | 325.25 | 323.14 | 324.45 | +0.602% | 98,551 | +0.376% |
| 2026-01-15 | 320.77 | 322.94 | 320.77 | 322.51 | +1.142% | 215,946 | +0.980% |
| 2026-01-14 | 318.00 | 319.02 | 315.95 | 318.87 | +0.236% | 59,093 | +2.133% |
| 2026-01-13 | 318.41 | 319.29 | 317.23 | 318.12 | +0.341% | 79,662 | +2.373% |
| 2026-01-12 | 314.07 | 317.06 | 313.25 | 317.04 | +0.785% | 74,380 | +2.722% |
| 2026-01-09 | 311.94 | 314.90 | 311.94 | 314.57 | +1.347% | 79,124 | +3.529% |
| 2026-01-08 | 309.60 | 312.37 | 309.57 | 310.39 | +0.841% | 202,910 | +4.923% |
| 2026-01-07 | 314.21 | 314.21 | 307.63 | 307.80 | -1.768% | 57,888 | +5.806% |
| 2026-01-06 | 308.50 | 313.47 | 307.40 | 313.34 | +1.349% | 152,542 | +3.935% |
| 2026-01-05 | 305.57 | 310.54 | 305.57 | 309.17 | +1.534% | 62,820 | +5.337% |
| 2026-01-02 | 299.61 | 304.64 | 298.93 | 304.50 | +2.051% | 91,478 | +6.952% |
| 2025-12-31 | 301.51 | 301.92 | 298.38 | 298.38 | -0.963% | 74,199 | +9.146% |
| 2025-12-30 | 302.45 | 302.74 | 301.15 | 301.28 | -0.364% | 44,656 | +8.095% |
| 2025-12-29 | 302.82 | 303.69 | 301.93 | 302.38 | -0.372% | 81,115 | +7.702% |
| 2025-12-26 | 304.10 | 304.10 | 302.71 | 303.51 | -0.178% | 30,270 | +7.301% |
| 2025-12-24 | 303.21 | 304.57 | 303.01 | 304.05 | +0.264% | 21,456 | +7.111% |
| 2025-12-23 | 303.28 | 303.78 | 302.54 | 303.25 | -0.102% | 61,319 | +7.393% |
| 2025-12-22 | 301.88 | 303.83 | 301.18 | 303.56 | +1.271% | 141,228 | +7.284% |
| 2025-12-19 | 297.73 | 300.26 | 297.73 | 299.75 | +0.926% | 64,986 | +8.647% |
| 2025-12-18 | 297.52 | 299.56 | 296.43 | 297.00 | +0.760% | 47,375 | +9.653% |
| 2025-12-17 | 299.43 | 300.55 | 294.51 | 294.76 | -1.959% | 64,445 | +10.486% |
| 2025-12-16 | 302.13 | 302.93 | 299.20 | 300.65 | -0.569% | 54,021 | +8.322% |
| 2025-12-15 | 304.18 | 304.18 | 301.73 | 302.37 | +0.056% | 107,287 | +7.706% |
| 2025-12-12 | 306.49 | 306.49 | 301.42 | 302.20 | -1.070% | 38,816 | +7.766% |
| 2025-12-11 | 301.62 | 305.63 | 301.18 | 305.47 | +1.193% | 40,550 | +6.613% |
| 2025-12-10 | 297.07 | 303.01 | 297.07 | 301.87 | +1.976% | 37,848 | +7.884% |
| 2025-12-09 | 297.91 | 299.30 | 296.01 | 296.02 | -0.827% | 31,647 | +10.016% |
| 2025-12-08 | 299.56 | 299.99 | 297.71 | 298.49 | -0.221% | 38,144 | +9.106% |
| 2025-12-05 | 299.82 | 300.16 | 298.11 | 299.15 | -0.230% | 67,258 | +8.865% |
| 2025-12-04 | 297.76 | 300.75 | 297.31 | 299.84 | +0.739% | 87,930 | +8.615% |
| 2025-12-03 | 295.30 | 297.64 | 294.30 | 297.64 | +0.960% | 28,102 | +9.417% |
| 2025-12-02 | 294.53 | 295.67 | 293.15 | 294.81 | +0.666% | 35,533 | +10.468% |
| 2025-12-01 | 294.39 | 295.59 | 292.51 | 292.86 | -1.377% | 33,911 | +11.203% |
| 2025-11-28 | 295.96 | 297.11 | 295.28 | 296.95 | +0.623% | 15,412 | +9.672% |
| 2025-11-26 | 293.39 | 296.72 | 293.33 | 295.11 | +0.641% | 34,612 | +10.355% |
| 2025-11-25 | 289.43 | 293.61 | 287.59 | 293.23 | +1.520% | 64,506 | +11.063% |
| 2025-11-24 | 287.93 | 289.68 | 286.55 | 288.84 | +0.529% | 84,405 | +12.751% |
| 2025-11-21 | 284.21 | 288.39 | 282.03 | 287.32 | +1.412% | 82,922 | +13.347% |
| 2025-11-20 | 292.36 | 293.16 | 283.01 | 283.32 | -1.789% | 136,415 | +14.948% |
| 2025-11-19 | 287.45 | 289.62 | 287.22 | 288.48 | +0.439% | 122,338 | +12.892% |
| 2025-11-18 | 286.98 | 289.05 | 285.52 | 287.22 | -0.368% | 134,271 | +13.387% |
| 2025-11-17 | 291.56 | 292.38 | 287.17 | 288.28 | -1.331% | 84,378 | +12.970% |
| 2025-11-14 | 289.98 | 293.93 | 289.12 | 292.17 | +0.089% | 70,424 | +11.466% |
| 2025-11-13 | 297.11 | 297.80 | 291.30 | 291.91 | -1.945% | 52,023 | +11.565% |
| 2025-11-12 | 298.32 | 300.24 | 297.63 | 297.70 | +0.057% | 27,392 | +9.395% |
| 2025-11-11 | 298.04 | 298.53 | 296.14 | 297.53 | -0.171% | 67,295 | +9.458% |
| 2025-11-10 | 297.84 | 298.80 | 294.80 | 298.04 | +0.730% | 32,295 | +9.271% |
| 2025-11-07 | 292.51 | 296.17 | 291.21 | 295.88 | +0.520% | 59,490 | +10.068% |
| 2025-11-06 | 297.18 | 297.66 | 293.93 | 294.35 | -0.835% | 44,363 | +10.640% |
| 2025-11-05 | 294.31 | 298.48 | 294.31 | 296.83 | +0.637% | 126,341 | +9.716% |
| 2025-11-04 | 295.33 | 296.29 | 293.73 | 294.95 | -1.397% | 77,781 | +10.415% |
| 2025-11-03 | 300.28 | 300.28 | 296.75 | 299.13 | -0.419% | 62,741 | +8.872% |
| 2025-10-31 | 299.43 | 301.17 | 298.69 | 300.39 | +0.366% | 50,799 | +8.416% |
| 2025-10-30 | 299.25 | 303.50 | 299.01 | 299.30 | -0.477% | 44,298 | +8.812% |
| 2025-10-29 | 300.11 | 303.22 | 299.34 | 300.73 | +0.357% | 86,094 | +8.293% |
| 2025-10-28 | 301.79 | 302.33 | 299.62 | 299.66 | -0.673% | 68,539 | +8.680% |
| 2025-10-27 | 302.86 | 302.86 | 300.52 | 301.69 | +0.438% | 53,329 | +7.949% |
| 2025-10-24 | 301.88 | 301.93 | 300.26 | 300.38 | +0.393% | 33,193 | +8.421% |
| 2025-10-23 | 295.72 | 299.53 | 295.72 | 299.20 | +1.513% | 56,086 | +8.847% |
| 2025-10-22 | 299.67 | 300.00 | 293.80 | 294.74 | -1.507% | 52,751 | +10.494% |
| 2025-10-21 | 297.30 | 300.52 | 297.30 | 299.25 | +0.764% | 47,952 | +8.829% |
| 2025-10-20 | 295.20 | 297.50 | 295.14 | 296.98 | +1.334% | 38,119 | +9.661% |
| 2025-10-17 | 292.66 | 294.62 | 291.58 | 293.07 | -0.153% | 46,643 | +11.124% |
| 2025-10-16 | 296.90 | 296.90 | 292.26 | 293.52 | -0.731% | 35,857 | +10.953% |
| 2025-10-15 | 298.19 | 299.46 | 294.07 | 295.68 | -0.317% | 57,794 | +10.143% |
| 2025-10-14 | 290.06 | 297.99 | 290.00 | 296.62 | +1.232% | 63,798 | +9.794% |
| 2025-10-13 | 291.88 | 293.99 | 291.48 | 293.01 | +1.345% | 48,230 | +11.146% |
| 2025-10-10 | 296.79 | 297.77 | 289.04 | 289.12 | -2.301% | 71,064 | +12.642% |
| 2025-10-09 | 300.31 | 300.99 | 295.33 | 295.93 | -1.429% | 39,059 | +10.050% |
| 2025-10-08 | 298.14 | 300.50 | 296.81 | 300.22 | +0.989% | 29,817 | +8.477% |
| 2025-10-07 | 299.42 | 300.14 | 296.18 | 297.28 | -0.648% | 52,260 | +9.550% |
| 2025-10-06 | 299.06 | 299.69 | 297.20 | 299.22 | +0.524% | 35,182 | +8.840% |
| 2025-10-03 | 297.30 | 299.58 | 296.91 | 297.66 | +0.226% | 36,107 | +9.410% |
| 2025-10-02 | 296.14 | 297.84 | 294.92 | 296.99 | +0.379% | 31,493 | +9.657% |
| 2025-10-01 | 294.55 | 296.37 | 294.25 | 295.87 | -0.142% | 83,783 | +10.072% |
| 2025-09-30 | 293.08 | 296.37 | 293.08 | 296.29 | +0.906% | 59,750 | +9.916% |
| 2025-09-29 | 295.35 | 295.35 | 292.81 | 293.63 | +0.273% | 62,639 | +10.912% |
| 2025-09-26 | 291.87 | 294.17 | 291.86 | 292.83 | +0.858% | 46,380 | +11.215% |
| 2025-09-25 | 290.76 | 290.88 | 288.87 | 290.34 | -0.674% | 41,635 | +12.168% |
| 2025-09-24 | 295.09 | 295.09 | 292.31 | 292.31 | -0.959% | 34,514 | +11.413% |
| 2025-09-23 | 296.48 | 297.92 | 293.99 | 295.14 | -0.159% | 110,441 | +10.344% |
| 2025-09-22 | 293.79 | 295.99 | 292.83 | 295.61 | +0.462% | 62,198 | +10.169% |
| 2025-09-19 | 294.97 | 294.97 | 292.14 | 294.25 | +0.074% | 33,710 | +10.678% |
| 2025-09-18 | 291.24 | 294.58 | 290.53 | 294.03 | +1.341% | 43,742 | +10.760% |
| 2025-09-17 | 291.85 | 294.03 | 288.48 | 290.14 | -0.490% | 131,090 | +12.246% |
| 2025-09-16 | 293.12 | 293.12 | 290.59 | 291.57 | -0.219% | 39,332 | +11.695% |
| 2025-09-15 | 291.62 | 293.09 | 291.10 | 292.21 | +0.443% | 44,135 | +11.451% |
| 2025-09-12 | 292.82 | 292.82 | 290.85 | 290.92 | -0.862% | 49,592 | +11.945% |
| 2025-09-11 | 290.46 | 294.19 | 290.46 | 293.45 | +1.137% | 75,248 | +10.980% |
| 2025-09-10 | 288.88 | 291.45 | 288.88 | 290.15 | +0.719% | 83,667 | +12.242% |
| 2025-09-09 | 289.67 | 289.67 | 286.37 | 288.08 | -0.860% | 54,569 | +13.048% |
| 2025-09-08 | 290.47 | 291.24 | 288.55 | 290.58 | +0.145% | 66,184 | +12.076% |
| 2025-09-05 | 291.76 | 292.06 | 287.00 | 290.16 | -0.179% | 52,542 | +12.238% |
| 2025-09-04 | 287.46 | 290.79 | 287.29 | 290.68 | +1.134% | 78,819 | +12.037% |
| 2025-09-03 | 288.59 | 288.75 | 286.10 | 287.42 | -0.512% | 45,454 | +13.308% |
| 2025-09-02 | 288.39 | 288.90 | 286.47 | 288.90 | -0.827% | 68,535 | +12.728% |
| 2025-08-29 | 293.91 | 293.91 | 290.50 | 291.31 | -0.972% | 47,552 | +11.795% |
| 2025-08-28 | 294.88 | 294.88 | 293.15 | 294.17 | +0.146% | 46,622 | +10.708% |
| 2025-08-27 | 293.77 | 294.32 | 293.08 | 293.74 | +0.014% | 30,104 | +10.870% |
| 2025-08-26 | 291.29 | 294.05 | 291.29 | 293.70 | +0.949% | 42,829 | +10.885% |
| 2025-08-25 | 293.28 | 293.75 | 290.85 | 290.94 | -0.906% | 49,841 | +11.937% |
| 2025-08-22 | 289.45 | 295.37 | 289.45 | 293.60 | +1.998% | 46,221 | +10.923% |
| 2025-08-21 | 287.73 | 289.08 | 287.23 | 287.85 | -0.332% | 232,810 | +13.139% |
| 2025-08-20 | 289.10 | 289.48 | 287.13 | 288.81 | -0.290% | 32,993 | +12.763% |
| 2025-08-19 | 289.66 | 291.47 | 288.62 | 289.65 | +0.059% | 32,152 | +12.436% |
| 2025-08-18 | 287.93 | 289.49 | 287.93 | 289.48 | +0.476% | 46,410 | +12.502% |
| 2025-08-15 | 290.12 | 290.12 | 287.86 | 288.11 | -0.504% | 26,124 | +13.037% |
| 2025-08-14 | 290.75 | 290.90 | 288.83 | 289.57 | -0.995% | 59,495 | +12.467% |
| 2025-08-13 | 292.08 | 292.84 | 289.20 | 292.48 | +0.512% | 58,770 | +11.348% |
| 2025-08-12 | 288.19 | 291.06 | 287.82 | 290.99 | +1.419% | 309,648 | +11.918% |
| 2025-08-11 | 288.00 | 288.00 | 286.16 | 286.92 | -0.292% | 56,661 | +13.506% |
| 2025-08-08 | 288.87 | 289.87 | 287.28 | 287.76 | -0.031% | 33,942 | +13.174% |
| 2025-08-07 | 290.16 | 290.16 | 286.50 | 287.85 | -0.121% | 89,137 | +13.139% |
| 2025-08-06 | 288.57 | 288.65 | 286.23 | 288.20 | -0.055% | 29,823 | +13.001% |
| 2025-08-05 | 288.79 | 289.81 | 286.00 | 288.36 | -0.017% | 31,023 | +12.939% |
| 2025-08-04 | 286.76 | 288.45 | 286.76 | 288.41 | +1.055% | 38,594 | +12.919% |
| 2025-08-01 | 286.32 | 286.63 | 282.26 | 285.40 | -1.579% | 84,746 | +14.110% |
| 2025-07-31 | 289.94 | 292.15 | 289.62 | 289.98 | -0.244% | 45,638 | +12.308% |
| 2025-07-30 | 292.12 | 292.44 | 289.20 | 290.69 | -0.370% | 43,160 | +12.033% |
| 2025-07-29 | 294.98 | 294.98 | 291.07 | 291.77 | -0.964% | 83,346 | +11.619% |
| 2025-07-28 | 295.78 | 295.78 | 293.88 | 294.61 | -0.301% | 47,509 | +10.543% |
| 2025-07-25 | 293.08 | 295.60 | 292.52 | 295.50 | +1.150% | 57,368 | +10.210% |
| 2025-07-24 | 292.27 | 293.91 | 291.85 | 292.14 | -0.099% | 36,006 | +11.477% |
| 2025-07-23 | 289.66 | 292.62 | 289.66 | 292.43 | +1.782% | 81,172 | +11.367% |
| 2025-07-22 | 285.47 | 288.00 | 284.41 | 287.31 | +0.216% | 39,449 | +13.351% |
| 2025-07-21 | 289.37 | 289.37 | 286.25 | 286.69 | -0.569% | 42,209 | +13.597% |
| 2025-07-18 | 290.26 | 290.26 | 287.23 | 288.33 | -0.246% | 48,268 | +12.950% |
| 2025-07-17 | 286.97 | 289.26 | 286.97 | 289.04 | +1.109% | 51,358 | +12.673% |
| 2025-07-16 | 285.37 | 286.00 | 281.74 | 285.87 | +0.467% | 42,617 | +13.922% |
| 2025-07-15 | 288.11 | 288.20 | 284.54 | 284.54 | -0.930% | 38,449 | +14.455% |
| 2025-07-14 | 285.72 | 287.23 | 285.44 | 287.21 | +0.514% | 36,822 | +13.391% |
| 2025-07-11 | 285.69 | 286.14 | 284.96 | 285.74 | -0.387% | 27,603 | +13.974% |
| 2025-07-10 | 286.15 | 287.91 | 285.83 | 286.85 | +0.497% | 38,754 | +13.533% |
| 2025-07-09 | 284.69 | 285.44 | 283.23 | 285.43 | +0.752% | 105,259 | +14.098% |
| 2025-07-08 | 283.45 | 284.22 | 282.51 | 283.30 | +0.018% | 302,728 | +14.956% |
| 2025-07-07 | 284.27 | 285.24 | 281.69 | 283.25 | -0.427% | 50,275 | +14.976% |
| 2025-07-03 | 282.78 | 284.80 | 282.78 | 284.47 | +0.824% | 33,806 | +14.485% |
| 2025-07-02 | 281.31 | 282.14 | 280.31 | 282.14 | +0.349% | 62,866 | +15.429% |
| 2025-07-01 | 279.13 | 282.02 | 279.00 | 281.16 | +0.389% | 63,570 | +15.831% |
| 2025-06-30 | 279.56 | 280.31 | 278.37 | 280.07 | +0.416% | 91,603 | +16.282% |
| 2025-06-27 | 277.30 | 280.28 | 276.82 | 278.91 | +0.937% | 38,806 | +16.765% |
| 2025-06-26 | 274.26 | 276.51 | 274.26 | 276.32 | +0.924% | 30,557 | +17.860% |
| 2025-06-25 | 276.77 | 276.77 | 273.59 | 273.79 | -0.934% | 51,096 | +18.949% |
| 2025-06-24 | 275.03 | 276.75 | 273.81 | 276.37 | +1.042% | 33,289 | +17.838% |
| 2025-06-23 | 269.91 | 273.74 | 269.71 | 273.52 | +1.296% | 26,995 | +19.066% |
| 2025-06-20 | 271.33 | 271.94 | 268.94 | 270.02 | +0.048% | 29,281 | +20.610% |
| 2025-06-18 | 270.24 | 272.23 | 269.68 | 269.89 | -0.096% | 43,592 | +20.668% |
| 2025-06-17 | 271.17 | 271.97 | 269.91 | 270.15 | -0.786% | 26,185 | +20.552% |
| 2025-06-16 | 271.83 | 273.94 | 271.73 | 272.29 | +0.744% | 40,724 | +19.604% |
| 2025-06-13 | 270.31 | 272.47 | 269.54 | 270.28 | -0.946% | 36,391 | +20.494% |
| 2025-06-12 | 271.41 | 273.20 | 271.38 | 272.86 | -0.208% | 56,135 | +19.354% |
| 2025-06-11 | 273.74 | 274.50 | 271.64 | 273.43 | -0.040% | 64,192 | +19.105% |
| 2025-06-10 | 274.84 | 274.84 | 272.28 | 273.54 | -0.317% | 419,644 | +19.058% |
| 2025-06-09 | 275.38 | 275.91 | 274.09 | 274.41 | -0.026% | 321,116 | +18.680% |
| 2025-06-06 | 274.27 | 275.54 | 273.59 | 274.48 | +0.897% | 31,455 | +18.650% |
| 2025-06-05 | 273.18 | 273.18 | 270.87 | 272.04 | -0.044% | 53,267 | +19.714% |
| 2025-06-04 | 272.90 | 273.53 | 272.13 | 272.16 | +0.051% | 36,315 | +19.661% |
| 2025-06-03 | 269.41 | 272.11 | 269.41 | 272.02 | +1.149% | 36,488 | +19.723% |
| 2025-06-02 | 268.92 | 269.02 | 265.69 | 268.93 | -0.171% | 90,336 | +21.098% |
| 2025-05-30 | 268.89 | 270.57 | 267.41 | 269.39 | -0.163% | 30,609 | +20.892% |
| 2025-05-29 | 270.80 | 270.80 | 268.76 | 269.83 | +0.100% | 51,305 | +20.695% |
| 2025-05-28 | 271.49 | 271.72 | 269.18 | 269.56 | -0.575% | 43,679 | +20.815% |
| 2025-05-27 | 268.69 | 271.21 | 268.03 | 271.12 | +1.978% | 45,914 | +20.120% |
| 2025-05-23 | 263.60 | 266.71 | 263.60 | 265.86 | -0.311% | 35,098 | +22.497% |
| 2025-05-22 | 265.99 | 268.24 | 265.15 | 266.69 | -0.086% | 69,007 | +22.116% |
| 2025-05-21 | 270.08 | 270.87 | 266.61 | 266.92 | -1.889% | 41,949 | +22.010% |
| 2025-05-20 | 272.35 | 273.44 | 271.17 | 272.06 | -0.322% | 77,031 | +19.705% |
| 2025-05-19 | 269.73 | 273.08 | 269.73 | 272.94 | +0.213% | 85,973 | +19.319% |
| 2025-05-16 | 270.00 | 272.36 | 269.11 | 272.36 | +1.027% | 74,025 | +19.573% |
| 2025-05-15 | 267.35 | 269.68 | 267.35 | 269.59 | +1.008% | 55,762 | +20.802% |
| 2025-05-14 | 268.01 | 268.34 | 266.48 | 266.90 | -0.436% | 186,365 | +22.019% |
| 2025-05-13 | 267.10 | 269.76 | 267.08 | 268.07 | +0.710% | 159,618 | +21.487% |
| 2025-05-12 | 265.85 | 266.18 | 263.62 | 266.18 | +3.247% | 109,901 | +22.350% |
| 2025-05-09 | 258.49 | 258.69 | 256.31 | 257.81 | +0.117% | 57,914 | +26.322% |
| 2025-05-08 | 255.69 | 260.09 | 255.44 | 257.51 | +1.494% | 71,836 | +26.469% |
| 2025-05-07 | 253.09 | 254.58 | 252.43 | 253.72 | +0.420% | 30,383 | +28.358% |
| 2025-05-06 | 251.99 | 254.04 | 251.84 | 252.66 | -0.723% | 44,462 | +28.897% |
| 2025-05-05 | 252.91 | 256.07 | 252.91 | 254.50 | -0.035% | 47,712 | +27.965% |
| 2025-05-02 | 252.99 | 255.57 | 252.98 | 254.59 | +1.979% | 62,289 | +27.919% |
| 2025-05-01 | 248.94 | 251.34 | 248.06 | 249.65 | +0.734% | 33,716 | +30.451% |
| 2025-04-30 | 244.23 | 248.24 | 241.72 | 247.83 | +0.572% | 95,516 | +31.409% |
| 2025-04-29 | 244.48 | 246.86 | 244.19 | 246.42 | +0.654% | 60,521 | +32.161% |
| 2025-04-28 | 244.58 | 246.62 | 242.49 | 244.82 | +0.254% | 38,522 | +33.024% |
| 2025-04-25 | 243.64 | 244.71 | 242.44 | 244.20 | -0.053% | 32,784 | +33.362% |
| 2025-04-24 | 238.49 | 244.63 | 237.95 | 244.33 | +2.402% | 43,978 | +33.291% |
| 2025-04-23 | 241.79 | 244.54 | 238.22 | 238.60 | +1.286% | 101,905 | +36.492% |
| 2025-04-22 | 233.02 | 236.55 | 232.85 | 235.57 | +1.908% | 133,186 | +38.248% |
| 2025-04-21 | 234.64 | 234.64 | 228.85 | 231.16 | -2.423% | 102,637 | +40.885% |
| 2025-04-17 | 235.86 | 238.77 | 235.64 | 236.90 | +0.641% | 87,675 | +37.472% |
| 2025-04-16 | 237.28 | 238.55 | 233.44 | 235.39 | -1.432% | 105,872 | +38.353% |
| 2025-04-15 | 239.43 | 241.07 | 238.41 | 238.81 | 0.000% | 60,287 | +36.372% |