VOOV
Vanguard S&P 500 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
221.65USD+0.399%(+0.88)98,185
Pre-marketOct 5, 2026 8:47:30 AM EDT
221.50USD-0.054%(-0.12)
VOOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 221.71 | 222.22 | 221.10 | 221.62 | +0.385% | 98,185 | 0.000% |
| 2026-10-01 | 220.21 | 220.89 | 219.31 | 220.77 | +0.195% | 102,657 | +0.385% |
| 2026-09-30 | 221.76 | 222.24 | 220.30 | 220.34 | -0.483% | 52,214 | +0.581% |
| 2026-09-29 | 221.97 | 222.27 | 220.73 | 221.41 | -0.485% | 66,328 | +0.095% |
| 2026-09-28 | 223.19 | 223.28 | 222.22 | 222.49 | -0.701% | 71,770 | -0.391% |
| 2026-09-25 | 223.44 | 224.27 | 222.69 | 224.06 | +0.363% | 82,104 | -1.089% |
| 2026-09-24 | 223.72 | 224.19 | 222.91 | 223.25 | -0.326% | 71,729 | -0.730% |
| 2026-09-23 | 224.83 | 224.88 | 223.68 | 223.98 | -0.832% | 69,182 | -1.054% |
| 2026-09-22 | 226.65 | 226.79 | 225.61 | 225.86 | -0.212% | 51,795 | -1.877% |
| 2026-09-21 | 225.91 | 226.74 | 225.00 | 226.34 | +0.658% | 58,692 | -2.085% |
| 2026-09-18 | 225.49 | 225.49 | 224.29 | 224.86 | -0.372% | 66,908 | -1.441% |
| 2026-09-17 | 225.95 | 226.14 | 225.09 | 225.70 | +0.642% | 77,880 | -1.808% |
| 2026-09-16 | 226.41 | 226.54 | 223.15 | 224.26 | -0.801% | 64,933 | -1.177% |
| 2026-09-15 | 226.54 | 226.82 | 225.77 | 226.07 | -0.344% | 64,756 | -1.968% |
| 2026-09-14 | 227.21 | 227.71 | 226.55 | 226.85 | -0.154% | 75,083 | -2.305% |
| 2026-09-11 | 226.92 | 227.65 | 226.90 | 227.20 | +0.852% | 81,050 | -2.456% |
| 2026-09-10 | 225.51 | 225.80 | 224.97 | 225.28 | -0.310% | 70,718 | -1.625% |
| 2026-09-09 | 227.02 | 227.02 | 225.76 | 225.98 | -0.603% | 57,534 | -1.929% |
| 2026-09-08 | 228.02 | 228.08 | 227.20 | 227.35 | -0.590% | 67,341 | -2.520% |
| 2026-09-04 | 229.08 | 229.39 | 228.51 | 228.70 | -0.699% | 42,016 | -3.096% |
| 2026-09-03 | 229.23 | 230.41 | 228.73 | 230.31 | +0.761% | 71,352 | -3.773% |
| 2026-09-02 | 227.92 | 228.86 | 227.80 | 228.57 | +0.409% | 53,826 | -3.041% |
| 2026-09-01 | 228.27 | 228.69 | 227.25 | 227.64 | -0.315% | 78,802 | -2.645% |
| 2026-08-31 | 228.71 | 228.72 | 228.01 | 228.36 | -0.362% | 97,462 | -2.951% |
| 2026-08-28 | 229.39 | 229.94 | 228.72 | 229.19 | +0.127% | 54,304 | -3.303% |
| 2026-08-27 | 228.88 | 229.39 | 228.30 | 228.90 | -0.335% | 58,357 | -3.180% |
| 2026-08-26 | 228.75 | 230.08 | 228.74 | 229.67 | +0.153% | 40,312 | -3.505% |
| 2026-08-25 | 229.66 | 229.66 | 228.91 | 229.32 | -0.083% | 65,617 | -3.358% |
| 2026-08-24 | 229.17 | 229.81 | 229.07 | 229.51 | +0.210% | 62,438 | -3.438% |
| 2026-08-21 | 228.95 | 229.45 | 228.56 | 229.03 | +0.447% | 56,044 | -3.235% |
| 2026-08-20 | 229.07 | 229.95 | 227.92 | 228.01 | -0.951% | 61,528 | -2.803% |
| 2026-08-19 | 229.76 | 231.66 | 229.76 | 230.20 | +0.757% | 85,389 | -3.727% |
| 2026-08-18 | 228.93 | 229.36 | 228.41 | 228.47 | -0.029% | 72,147 | -2.998% |
| 2026-08-17 | 229.39 | 229.84 | 228.53 | 228.54 | -0.581% | 62,526 | -3.026% |
| 2026-08-14 | 229.88 | 230.09 | 229.66 | 229.87 | +0.070% | 40,757 | -3.589% |
| 2026-08-13 | 229.12 | 230.07 | 228.84 | 229.71 | +0.569% | 55,419 | -3.522% |
| 2026-08-12 | 228.52 | 228.66 | 227.61 | 228.41 | +0.079% | 75,881 | -2.973% |
| 2026-08-11 | 227.77 | 228.78 | 227.77 | 228.23 | +0.013% | 44,882 | -2.896% |
| 2026-08-10 | 227.15 | 228.20 | 227.00 | 228.20 | +0.264% | 64,809 | -2.883% |
| 2026-08-07 | 226.60 | 227.67 | 226.36 | 227.60 | +0.508% | 64,135 | -2.627% |
| 2026-08-06 | 227.82 | 227.94 | 225.95 | 226.45 | -0.260% | 56,319 | -2.133% |
| 2026-08-05 | 228.26 | 228.26 | 226.50 | 227.04 | -0.171% | 76,176 | -2.387% |
| 2026-08-04 | 224.97 | 227.76 | 224.32 | 227.43 | +1.062% | 119,944 | -2.555% |
| 2026-08-03 | 224.70 | 225.16 | 224.37 | 225.04 | +0.631% | 86,474 | -1.520% |
| 2026-07-31 | 223.69 | 224.24 | 221.96 | 223.63 | -0.210% | 95,041 | -0.899% |
| 2026-07-30 | 224.01 | 224.23 | 222.25 | 224.10 | -0.098% | 75,016 | -1.107% |
| 2026-07-29 | 226.36 | 226.63 | 224.23 | 224.32 | -0.822% | 80,714 | -1.204% |
| 2026-07-28 | 225.50 | 226.75 | 225.50 | 226.18 | +0.825% | 67,704 | -2.016% |
| 2026-07-27 | 224.24 | 225.10 | 223.87 | 224.33 | +0.466% | 81,276 | -1.208% |
| 2026-07-24 | 221.56 | 223.80 | 221.56 | 223.29 | +0.881% | 58,802 | -0.748% |
| 2026-07-23 | 221.60 | 222.19 | 220.85 | 221.34 | -0.633% | 78,285 | +0.127% |
| 2026-07-22 | 223.24 | 223.71 | 222.48 | 222.75 | +0.049% | 66,732 | -0.507% |
| 2026-07-21 | 221.84 | 222.84 | 221.31 | 222.64 | +0.406% | 39,077 | -0.458% |
| 2026-07-20 | 223.38 | 223.49 | 221.70 | 221.74 | -0.632% | 55,356 | -0.054% |
| 2026-07-17 | 223.72 | 225.47 | 222.90 | 223.15 | -0.522% | 60,904 | -0.686% |
| 2026-07-16 | 222.76 | 224.33 | 222.76 | 224.32 | +0.854% | 72,149 | -1.204% |
| 2026-07-15 | 222.40 | 223.20 | 222.05 | 222.42 | +0.212% | 59,786 | -0.360% |
| 2026-07-14 | 222.76 | 223.35 | 221.83 | 221.95 | -0.457% | 77,629 | -0.149% |
| 2026-07-13 | 222.82 | 223.79 | 222.52 | 222.97 | +0.216% | 58,508 | -0.605% |
| 2026-07-10 | 222.27 | 222.81 | 222.01 | 222.49 | +0.203% | 41,392 | -0.391% |
| 2026-07-09 | 221.15 | 222.20 | 220.70 | 222.04 | +0.466% | 41,744 | -0.189% |
| 2026-07-08 | 222.09 | 222.18 | 220.50 | 221.01 | -0.790% | 63,551 | +0.276% |
| 2026-07-07 | 223.89 | 224.23 | 222.56 | 222.77 | -0.108% | 60,539 | -0.516% |
| 2026-07-06 | 222.52 | 223.09 | 222.04 | 223.01 | +0.319% | 53,539 | -0.623% |
| 2026-07-02 | 221.04 | 222.30 | 220.81 | 222.30 | +1.087% | 57,319 | -0.306% |
| 2026-07-01 | 219.23 | 221.17 | 219.10 | 219.91 | +0.319% | 77,217 | +0.778% |
| 2026-06-30 | 219.02 | 219.73 | 218.72 | 219.21 | +0.018% | 62,353 | +1.099% |
| 2026-06-29 | 219.36 | 219.68 | 218.57 | 219.17 | +0.472% | 48,577 | +1.118% |
| 2026-06-26 | 217.96 | 219.27 | 217.96 | 218.14 | -0.133% | 98,580 | +1.595% |
| 2026-06-25 | 219.29 | 220.24 | 218.10 | 218.43 | -0.064% | 84,063 | +1.460% |
| 2026-06-24 | 218.37 | 219.94 | 218.12 | 218.57 | -0.315% | 63,275 | +1.395% |
| 2026-06-23 | 218.86 | 220.04 | 218.38 | 219.26 | -0.336% | 65,783 | +1.076% |
| 2026-06-22 | 219.79 | 220.80 | 219.67 | 220.00 | +0.246% | 59,158 | +0.736% |
| 2026-06-18 | 220.60 | 220.60 | 219.20 | 219.46 | +0.238% | 56,475 | +0.984% |
| 2026-06-17 | 221.78 | 222.09 | 218.46 | 218.94 | -1.396% | 80,458 | +1.224% |
| 2026-06-16 | 222.07 | 222.98 | 221.79 | 222.04 | +0.113% | 53,960 | -0.189% |
| 2026-06-15 | 221.97 | 222.62 | 221.63 | 221.79 | +0.421% | 67,107 | -0.077% |
| 2026-06-12 | 220.06 | 221.08 | 219.29 | 220.86 | +0.675% | 70,742 | +0.344% |
| 2026-06-11 | 217.96 | 220.23 | 217.25 | 219.38 | +1.083% | 96,198 | +1.021% |
| 2026-06-10 | 218.53 | 219.08 | 216.96 | 217.03 | -0.732% | 64,157 | +2.115% |
| 2026-06-09 | 219.00 | 219.60 | 216.31 | 218.63 | +0.160% | 82,993 | +1.368% |
| 2026-06-08 | 219.43 | 220.35 | 218.24 | 218.28 | -0.165% | 54,062 | +1.530% |
| 2026-06-05 | 221.10 | 221.34 | 218.64 | 218.64 | -1.198% | 83,921 | +1.363% |
| 2026-06-04 | 220.63 | 221.61 | 220.63 | 221.29 | +0.940% | 58,271 | +0.149% |
| 2026-06-03 | 219.40 | 220.19 | 219.12 | 219.23 | -0.395% | 54,463 | +1.090% |
| 2026-06-02 | 218.59 | 220.13 | 218.35 | 220.10 | +0.516% | 64,349 | +0.691% |
| 2026-06-01 | 219.07 | 219.35 | 218.49 | 218.97 | -0.545% | 127,712 | +1.210% |
| 2026-05-29 | 220.70 | 220.93 | 220.11 | 220.17 | -0.095% | 82,617 | +0.659% |
| 2026-05-28 | 220.39 | 220.64 | 219.79 | 220.38 | +0.077% | 82,049 | +0.563% |
| 2026-05-27 | 220.21 | 220.80 | 220.01 | 220.21 | +0.086% | 57,517 | +0.640% |
| 2026-05-26 | 220.67 | 220.94 | 219.85 | 220.02 | -0.064% | 73,246 | +0.727% |
| 2026-05-22 | 219.12 | 220.62 | 219.12 | 220.16 | +0.847% | 81,384 | +0.663% |
| 2026-05-21 | 217.08 | 218.47 | 215.94 | 218.31 | +0.087% | 46,107 | +1.516% |
| 2026-05-20 | 216.74 | 218.20 | 216.46 | 218.12 | +0.637% | 64,807 | +1.605% |
| 2026-05-19 | 216.59 | 217.35 | 215.83 | 216.74 | -0.221% | 85,503 | +2.252% |
| 2026-05-18 | 216.00 | 217.22 | 215.75 | 217.22 | +0.635% | 49,073 | +2.026% |
| 2026-05-15 | 216.55 | 216.79 | 215.66 | 215.85 | -0.699% | 45,175 | +2.673% |
| 2026-05-14 | 217.35 | 218.11 | 216.93 | 217.37 | +0.203% | 98,744 | +1.955% |
| 2026-05-13 | 216.80 | 217.15 | 216.10 | 216.93 | -0.060% | 92,091 | +2.162% |
| 2026-05-12 | 216.67 | 217.21 | 215.57 | 217.06 | +0.101% | 79,736 | +2.101% |
| 2026-05-11 | 216.86 | 217.16 | 216.39 | 216.84 | +0.102% | 60,726 | +2.204% |
| 2026-05-08 | 216.59 | 217.06 | 216.11 | 216.62 | +0.310% | 73,173 | +2.308% |
| 2026-05-07 | 217.13 | 217.20 | 215.57 | 215.95 | -0.543% | 73,797 | +2.626% |
| 2026-05-06 | 216.57 | 217.62 | 216.57 | 217.13 | +0.481% | 69,613 | +2.068% |
| 2026-05-05 | 214.95 | 216.68 | 214.79 | 216.09 | +0.760% | 73,381 | +2.559% |
| 2026-05-04 | 214.99 | 216.06 | 214.15 | 214.46 | -0.598% | 70,193 | +3.339% |
| 2026-05-01 | 216.73 | 217.50 | 215.75 | 215.75 | -0.093% | 146,824 | +2.721% |
| 2026-04-30 | 213.45 | 216.29 | 212.98 | 215.95 | +1.266% | 65,804 | +2.626% |
| 2026-04-29 | 212.64 | 213.25 | 212.41 | 213.25 | +0.277% | 56,260 | +3.925% |
| 2026-04-28 | 213.32 | 213.51 | 212.24 | 212.66 | +0.094% | 45,495 | +4.213% |
| 2026-04-27 | 212.61 | 213.70 | 212.31 | 212.46 | -0.296% | 70,652 | +4.311% |
| 2026-04-24 | 213.87 | 214.06 | 212.71 | 213.09 | -0.052% | 48,668 | +4.003% |
| 2026-04-23 | 212.57 | 213.45 | 211.66 | 213.20 | +0.292% | 84,639 | +3.949% |
| 2026-04-22 | 213.14 | 213.70 | 212.17 | 212.58 | +0.203% | 95,477 | +4.253% |
| 2026-04-21 | 214.24 | 214.38 | 211.98 | 212.15 | -0.609% | 151,528 | +4.464% |
| 2026-04-20 | 213.12 | 213.96 | 213.02 | 213.45 | +0.122% | 56,840 | +3.828% |
| 2026-04-17 | 211.98 | 214.04 | 211.92 | 213.19 | +0.971% | 133,852 | +3.954% |
| 2026-04-16 | 210.64 | 211.28 | 210.42 | 211.14 | +0.285% | 66,025 | +4.964% |
| 2026-04-15 | 210.17 | 210.78 | 209.35 | 210.54 | +0.252% | 105,977 | +5.263% |
| 2026-04-14 | 209.39 | 210.29 | 209.00 | 210.01 | +0.153% | 76,770 | +5.528% |
| 2026-04-13 | 207.67 | 209.69 | 207.31 | 209.69 | +0.774% | 74,577 | +5.689% |
| 2026-04-10 | 209.62 | 209.62 | 207.74 | 208.08 | -0.730% | 110,358 | +6.507% |
| 2026-04-09 | 208.21 | 209.91 | 208.21 | 209.61 | +0.383% | 68,927 | +5.730% |
| 2026-04-08 | 207.49 | 208.81 | 207.41 | 208.81 | +2.003% | 73,147 | +6.135% |
| 2026-04-07 | 204.80 | 204.80 | 203.52 | 204.71 | -0.350% | 69,453 | +8.260% |
| 2026-04-06 | 204.34 | 205.51 | 204.16 | 205.43 | +0.450% | 139,091 | +7.881% |
| 2026-04-02 | 202.87 | 205.16 | 202.29 | 204.51 | +0.157% | 95,704 | +8.366% |
| 2026-04-01 | 204.26 | 204.72 | 203.87 | 204.19 | +0.196% | 133,488 | +8.536% |
| 2026-03-31 | 202.23 | 204.22 | 201.44 | 203.79 | +1.676% | 115,960 | +8.749% |
| 2026-03-30 | 202.00 | 202.24 | 199.87 | 200.43 | +0.035% | 72,122 | +10.572% |
| 2026-03-27 | 202.50 | 202.50 | 199.97 | 200.36 | -1.257% | 81,216 | +10.611% |
| 2026-03-26 | 203.17 | 204.84 | 202.78 | 202.91 | -0.549% | 108,060 | +9.221% |
| 2026-03-25 | 204.29 | 205.10 | 203.41 | 204.03 | +0.542% | 84,324 | +8.621% |
| 2026-03-24 | 201.27 | 204.11 | 201.24 | 202.93 | -0.177% | 67,732 | +9.210% |
| 2026-03-23 | 204.19 | 205.22 | 203.21 | 203.29 | +0.933% | 275,157 | +9.017% |
| 2026-03-20 | 203.35 | 203.56 | 200.78 | 201.41 | -1.012% | 97,768 | +10.034% |
| 2026-03-19 | 202.93 | 204.36 | 202.30 | 203.47 | -0.074% | 123,476 | +8.920% |
| 2026-03-18 | 205.95 | 206.11 | 203.62 | 203.62 | -1.533% | 55,872 | +8.840% |
| 2026-03-17 | 207.18 | 208.02 | 206.70 | 206.79 | +0.335% | 43,881 | +7.172% |
| 2026-03-16 | 206.04 | 206.84 | 205.71 | 206.10 | +0.753% | 65,543 | +7.530% |
| 2026-03-13 | 205.83 | 206.64 | 204.38 | 204.56 | -0.122% | 54,525 | +8.340% |
| 2026-03-12 | 206.06 | 206.66 | 204.81 | 204.81 | -1.311% | 52,218 | +8.208% |
| 2026-03-11 | 208.13 | 208.34 | 206.85 | 207.53 | -0.312% | 57,780 | +6.789% |
| 2026-03-10 | 208.76 | 210.10 | 207.70 | 208.18 | -0.478% | 73,753 | +6.456% |
| 2026-03-09 | 207.16 | 209.61 | 205.34 | 209.18 | +0.153% | 160,196 | +5.947% |
| 2026-03-06 | 209.13 | 209.30 | 207.22 | 208.86 | -1.080% | 93,095 | +6.109% |
| 2026-03-05 | 212.00 | 212.67 | 210.00 | 211.14 | -1.045% | 73,476 | +4.964% |
| 2026-03-04 | 212.95 | 213.73 | 211.74 | 213.37 | +0.343% | 94,644 | +3.867% |
| 2026-03-03 | 211.85 | 213.31 | 209.75 | 212.64 | -0.839% | 109,260 | +4.223% |
| 2026-03-02 | 213.04 | 215.08 | 212.90 | 214.44 | -0.144% | 78,500 | +3.348% |
| 2026-02-27 | 213.57 | 214.82 | 212.90 | 214.75 | +0.098% | 120,573 | +3.199% |
| 2026-02-26 | 214.40 | 215.00 | 213.40 | 214.54 | +0.187% | 102,082 | +3.300% |
| 2026-02-25 | 214.05 | 214.22 | 213.00 | 214.14 | +0.206% | 80,335 | +3.493% |
| 2026-02-24 | 212.24 | 213.95 | 212.19 | 213.70 | +0.811% | 71,767 | +3.706% |
| 2026-02-23 | 212.89 | 213.81 | 211.42 | 211.98 | -0.856% | 87,552 | +4.548% |
| 2026-02-20 | 212.19 | 213.81 | 211.90 | 213.81 | +0.432% | 88,244 | +3.653% |
| 2026-02-19 | 213.25 | 213.54 | 212.13 | 212.89 | -0.318% | 158,315 | +4.101% |
| 2026-02-18 | 213.18 | 214.04 | 212.73 | 213.57 | +0.395% | 91,227 | +3.769% |
| 2026-02-17 | 213.06 | 213.87 | 211.40 | 212.73 | -0.099% | 95,290 | +4.179% |
| 2026-02-13 | 211.62 | 213.88 | 211.26 | 212.94 | +0.581% | 96,925 | +4.076% |
| 2026-02-12 | 214.96 | 215.48 | 211.38 | 211.71 | -1.315% | 105,413 | +4.681% |
| 2026-02-11 | 214.84 | 215.04 | 214.00 | 214.53 | +0.224% | 153,949 | +3.305% |
| 2026-02-10 | 214.09 | 214.94 | 214.01 | 214.05 | -0.051% | 101,007 | +3.537% |
| 2026-02-09 | 214.08 | 214.45 | 212.93 | 214.16 | -0.196% | 140,210 | +3.483% |
| 2026-02-06 | 212.19 | 214.83 | 212.19 | 214.58 | +1.365% | 148,455 | +3.281% |
| 2026-02-05 | 212.89 | 213.22 | 211.39 | 211.69 | -0.903% | 133,347 | +4.691% |
| 2026-02-04 | 212.15 | 214.13 | 212.15 | 213.62 | +0.907% | 105,300 | +3.745% |
| 2026-02-03 | 211.10 | 212.58 | 210.25 | 211.70 | +0.014% | 137,926 | +4.686% |
| 2026-02-02 | 209.58 | 211.81 | 209.31 | 211.67 | +0.771% | 100,229 | +4.701% |
| 2026-01-30 | 209.08 | 210.18 | 207.94 | 210.05 | +0.243% | 87,169 | +5.508% |
| 2026-01-29 | 209.90 | 210.48 | 208.35 | 209.54 | +0.230% | 147,981 | +5.765% |
| 2026-01-28 | 209.41 | 210.05 | 208.58 | 209.06 | -0.186% | 116,571 | +6.008% |
| 2026-01-27 | 209.53 | 209.67 | 209.02 | 209.45 | -0.200% | 73,537 | +5.810% |
| 2026-01-26 | 209.70 | 210.13 | 209.54 | 209.87 | +0.421% | 120,550 | +5.599% |
| 2026-01-23 | 209.43 | 209.43 | 208.38 | 208.99 | -0.400% | 201,340 | +6.043% |
| 2026-01-22 | 209.88 | 210.62 | 209.59 | 209.83 | +0.258% | 233,324 | +5.619% |
| 2026-01-21 | 207.58 | 210.00 | 207.54 | 209.29 | +1.366% | 75,300 | +5.891% |
| 2026-01-20 | 207.86 | 208.44 | 206.20 | 206.47 | -1.662% | 113,863 | +7.338% |
| 2026-01-16 | 210.44 | 210.61 | 209.67 | 209.96 | -0.204% | 73,331 | +5.553% |
| 2026-01-15 | 210.40 | 211.10 | 209.96 | 210.39 | +0.190% | 77,757 | +5.338% |
| 2026-01-14 | 209.05 | 210.09 | 208.97 | 209.99 | +0.301% | 81,914 | +5.538% |
| 2026-01-13 | 210.05 | 210.20 | 208.82 | 209.36 | -0.238% | 120,840 | +5.856% |
| 2026-01-12 | 209.41 | 210.05 | 208.88 | 209.86 | -0.095% | 86,638 | +5.604% |
| 2026-01-09 | 209.21 | 210.36 | 208.83 | 210.06 | +0.550% | 92,752 | +5.503% |
| 2026-01-08 | 206.65 | 209.27 | 206.44 | 208.91 | +0.932% | 77,028 | +6.084% |
| 2026-01-07 | 209.22 | 209.35 | 206.97 | 206.98 | -0.990% | 129,518 | +7.073% |
| 2026-01-06 | 207.39 | 209.31 | 207.35 | 209.05 | +0.742% | 108,929 | +6.013% |
| 2026-01-05 | 206.02 | 208.07 | 206.02 | 207.51 | +0.924% | 110,135 | +6.800% |
| 2026-01-02 | 205.31 | 205.90 | 204.45 | 205.61 | +0.371% | 78,934 | +7.787% |
| 2025-12-31 | 206.40 | 206.40 | 204.82 | 204.85 | -0.756% | 72,450 | +8.186% |
| 2025-12-30 | 206.60 | 206.65 | 206.25 | 206.41 | -0.106% | 54,413 | +7.369% |
| 2025-12-29 | 206.69 | 207.17 | 206.34 | 206.63 | -0.140% | 75,983 | +7.255% |
| 2025-12-26 | 206.91 | 207.20 | 206.49 | 206.92 | -0.072% | 56,995 | +7.104% |
| 2025-12-24 | 206.14 | 207.32 | 206.14 | 207.07 | +0.519% | 81,182 | +7.027% |
| 2025-12-23 | 205.77 | 206.12 | 205.68 | 206.00 | -0.015% | 79,438 | +7.583% |
| 2025-12-22 | 205.29 | 206.27 | 205.17 | 206.03 | +0.092% | 89,692 | +7.567% |
| 2025-12-19 | 205.29 | 206.36 | 205.29 | 205.84 | +0.395% | 76,775 | +7.666% |
| 2025-12-18 | 205.68 | 206.33 | 204.53 | 205.03 | +0.249% | 80,943 | +8.091% |
| 2025-12-17 | 205.39 | 205.86 | 204.37 | 204.52 | -0.176% | 87,857 | +8.361% |
| 2025-12-16 | 206.22 | 206.30 | 204.20 | 204.88 | -0.741% | 62,478 | +8.171% |
| 2025-12-15 | 207.23 | 207.29 | 205.84 | 206.41 | +0.063% | 66,966 | +7.369% |
| 2025-12-12 | 207.39 | 207.59 | 205.85 | 206.28 | -0.458% | 112,025 | +7.436% |
| 2025-12-11 | 205.82 | 207.24 | 205.76 | 207.23 | +0.641% | 71,121 | +6.944% |
| 2025-12-10 | 203.83 | 206.22 | 203.60 | 205.91 | +0.986% | 97,331 | +7.630% |
| 2025-12-09 | 204.30 | 205.08 | 203.82 | 203.90 | -0.142% | 52,884 | +8.691% |
| 2025-12-08 | 205.04 | 205.04 | 203.85 | 204.19 | -0.298% | 67,094 | +8.536% |
| 2025-12-05 | 204.88 | 205.73 | 204.79 | 204.80 | +0.015% | 85,341 | +8.213% |
| 2025-12-04 | 205.20 | 205.50 | 203.98 | 204.77 | -0.273% | 56,988 | +8.229% |
| 2025-12-03 | 204.18 | 205.51 | 204.18 | 205.33 | +0.499% | 55,165 | +7.934% |
| 2025-12-02 | 204.51 | 204.72 | 203.75 | 204.31 | +0.069% | 53,109 | +8.472% |
| 2025-12-01 | 204.22 | 205.14 | 204.02 | 204.17 | -0.492% | 72,327 | +8.547% |
| 2025-11-28 | 203.88 | 205.18 | 203.88 | 205.18 | +0.766% | 47,079 | +8.012% |
| 2025-11-26 | 202.71 | 204.34 | 202.67 | 203.62 | +0.732% | 74,166 | +8.840% |
| 2025-11-25 | 200.12 | 202.48 | 200.12 | 202.14 | +1.009% | 90,046 | +9.637% |
| 2025-11-24 | 199.71 | 200.55 | 198.89 | 200.12 | +0.533% | 56,195 | +10.744% |
| 2025-11-21 | 197.09 | 200.13 | 196.93 | 199.06 | +1.411% | 97,889 | +11.333% |
| 2025-11-20 | 200.47 | 201.13 | 196.29 | 196.29 | -1.258% | 74,629 | +12.904% |
| 2025-11-19 | 199.19 | 199.98 | 198.07 | 198.79 | -0.376% | 85,261 | +11.484% |
| 2025-11-18 | 199.63 | 200.50 | 198.68 | 199.54 | -0.394% | 76,841 | +11.065% |
| 2025-11-17 | 202.08 | 202.43 | 199.67 | 200.33 | -1.106% | 79,470 | +10.627% |
| 2025-11-14 | 201.97 | 203.48 | 201.56 | 202.57 | -0.207% | 48,133 | +9.404% |
| 2025-11-13 | 204.42 | 205.15 | 202.71 | 202.99 | -0.947% | 71,267 | +9.178% |
| 2025-11-12 | 204.43 | 205.30 | 204.43 | 204.93 | +0.446% | 87,514 | +8.144% |
| 2025-11-11 | 202.38 | 204.16 | 202.38 | 204.02 | +0.885% | 53,364 | +8.627% |
| 2025-11-10 | 201.61 | 202.42 | 200.77 | 202.23 | +0.702% | 68,566 | +9.588% |
| 2025-11-07 | 199.76 | 200.88 | 199.00 | 200.82 | +0.420% | 53,721 | +10.358% |
| 2025-11-06 | 200.81 | 201.22 | 199.70 | 199.98 | -0.646% | 167,182 | +10.821% |
| 2025-11-05 | 200.49 | 201.74 | 200.36 | 201.28 | +0.389% | 57,334 | +10.105% |
| 2025-11-04 | 200.08 | 201.06 | 199.78 | 200.50 | -0.422% | 78,980 | +10.534% |
| 2025-11-03 | 202.28 | 202.28 | 200.07 | 201.35 | -0.218% | 60,218 | +10.067% |
| 2025-10-31 | 202.07 | 202.34 | 200.94 | 201.79 | +0.333% | 63,952 | +9.827% |
| 2025-10-30 | 201.25 | 202.75 | 201.12 | 201.12 | -0.490% | 88,406 | +10.193% |
| 2025-10-29 | 203.28 | 203.36 | 201.37 | 202.11 | -0.707% | 77,872 | +9.653% |
| 2025-10-28 | 204.58 | 204.58 | 203.48 | 203.55 | -0.362% | 77,564 | +8.877% |
| 2025-10-27 | 203.62 | 204.35 | 203.47 | 204.29 | +0.760% | 112,900 | +8.483% |
| 2025-10-24 | 202.84 | 203.20 | 202.64 | 202.75 | +0.555% | 61,856 | +9.307% |
| 2025-10-23 | 201.36 | 201.89 | 200.94 | 201.63 | +0.383% | 72,575 | +9.914% |
| 2025-10-22 | 201.82 | 201.82 | 200.15 | 200.86 | -0.505% | 69,941 | +10.336% |
| 2025-10-21 | 201.47 | 202.39 | 201.47 | 201.88 | +0.298% | 67,694 | +9.778% |
| 2025-10-20 | 199.82 | 201.55 | 199.82 | 201.28 | +1.197% | 66,442 | +10.105% |
| 2025-10-17 | 197.70 | 199.35 | 197.63 | 198.90 | +0.643% | 61,853 | +11.423% |
| 2025-10-16 | 199.58 | 199.83 | 197.07 | 197.63 | -0.863% | 72,669 | +12.139% |
| 2025-10-15 | 199.41 | 200.68 | 197.91 | 199.35 | +0.413% | 61,171 | +11.171% |
| 2025-10-14 | 196.12 | 199.41 | 195.91 | 198.53 | +0.578% | 131,023 | +11.630% |
| 2025-10-13 | 196.96 | 197.88 | 196.64 | 197.39 | +0.946% | 128,159 | +12.275% |
| 2025-10-10 | 200.21 | 200.69 | 195.54 | 195.54 | -2.220% | 179,569 | +13.337% |
| 2025-10-09 | 201.49 | 201.58 | 199.60 | 199.98 | -0.690% | 63,005 | +10.821% |
| 2025-10-08 | 201.10 | 201.63 | 200.40 | 201.37 | +0.269% | 115,185 | +10.056% |
| 2025-10-07 | 201.58 | 201.72 | 200.37 | 200.83 | -0.134% | 72,657 | +10.352% |
| 2025-10-06 | 202.07 | 202.07 | 201.00 | 201.10 | +0.204% | 64,346 | +10.204% |
| 2025-10-03 | 200.11 | 201.67 | 200.11 | 200.69 | +0.370% | 74,667 | +10.429% |
| 2025-10-02 | 199.95 | 200.27 | 199.30 | 199.95 | -0.030% | 62,263 | +10.838% |
| 2025-10-01 | 198.92 | 200.15 | 198.92 | 200.01 | +0.271% | 60,231 | +10.804% |
| 2025-09-30 | 198.61 | 199.53 | 198.22 | 199.47 | +0.332% | 57,979 | +11.104% |
| 2025-09-29 | 198.98 | 198.98 | 198.15 | 198.81 | +0.212% | 76,079 | +11.473% |
| 2025-09-26 | 197.53 | 198.59 | 197.50 | 198.39 | +0.706% | 74,717 | +11.709% |
| 2025-09-25 | 197.42 | 197.46 | 196.36 | 197.00 | -0.349% | 78,777 | +12.497% |
| 2025-09-24 | 198.30 | 198.35 | 197.47 | 197.69 | -0.678% | 46,719 | +12.105% |
| 2025-09-23 | 198.92 | 200.02 | 198.72 | 199.04 | +0.070% | 86,643 | +11.344% |
| 2025-09-22 | 198.23 | 199.09 | 198.02 | 198.90 | +0.166% | 62,973 | +11.423% |
| 2025-09-19 | 198.70 | 198.87 | 197.78 | 198.57 | +0.222% | 48,982 | +11.608% |
| 2025-09-18 | 198.05 | 198.60 | 197.61 | 198.13 | +0.223% | 69,367 | +11.856% |
| 2025-09-17 | 197.30 | 198.83 | 196.52 | 197.69 | +0.401% | 93,689 | +12.105% |
| 2025-09-16 | 197.34 | 197.47 | 196.76 | 196.90 | -0.041% | 54,385 | +12.555% |
| 2025-09-15 | 197.41 | 197.68 | 196.76 | 196.98 | -0.030% | 81,169 | +12.509% |
| 2025-09-12 | 197.49 | 197.59 | 197.00 | 197.04 | -0.253% | 80,324 | +12.475% |
| 2025-09-11 | 195.50 | 197.61 | 195.50 | 197.54 | +1.266% | 89,193 | +12.190% |
| 2025-09-10 | 195.92 | 195.92 | 194.47 | 195.07 | -0.480% | 105,053 | +13.610% |
| 2025-09-09 | 195.93 | 196.39 | 195.86 | 196.01 | -0.031% | 51,039 | +13.066% |
| 2025-09-08 | 196.20 | 196.20 | 195.15 | 196.07 | -0.102% | 54,785 | +13.031% |
| 2025-09-05 | 197.24 | 197.70 | 195.58 | 196.27 | -0.477% | 82,274 | +12.916% |
| 2025-09-04 | 196.00 | 197.21 | 195.60 | 197.21 | +0.751% | 52,336 | +12.378% |
| 2025-09-03 | 195.91 | 196.21 | 194.85 | 195.74 | -0.046% | 52,079 | +13.222% |
| 2025-09-02 | 195.32 | 195.89 | 194.78 | 195.83 | -0.559% | 105,333 | +13.170% |
| 2025-08-29 | 196.92 | 197.24 | 196.57 | 196.93 | -0.010% | 92,761 | +12.537% |
| 2025-08-28 | 197.07 | 197.07 | 196.09 | 196.95 | +0.081% | 68,438 | +12.526% |
| 2025-08-27 | 195.94 | 196.92 | 195.94 | 196.79 | +0.357% | 56,296 | +12.618% |
| 2025-08-26 | 195.50 | 196.13 | 195.28 | 196.09 | +0.215% | 47,472 | +13.020% |
| 2025-08-25 | 196.68 | 196.68 | 195.59 | 195.67 | -0.726% | 47,964 | +13.262% |
| 2025-08-22 | 195.31 | 197.34 | 195.31 | 197.10 | +1.441% | 79,822 | +12.440% |
| 2025-08-21 | 194.39 | 194.84 | 193.80 | 194.30 | -0.257% | 68,409 | +14.061% |
| 2025-08-20 | 195.12 | 195.58 | 194.52 | 194.80 | -0.108% | 83,128 | +13.768% |
| 2025-08-19 | 194.56 | 195.73 | 194.53 | 195.01 | +0.226% | 182,395 | +13.645% |
| 2025-08-18 | 194.85 | 195.15 | 194.50 | 194.57 | -0.174% | 56,242 | +13.902% |
| 2025-08-15 | 195.77 | 195.77 | 194.78 | 194.91 | -0.179% | 57,809 | +13.704% |
| 2025-08-14 | 194.86 | 195.31 | 194.37 | 195.26 | -0.082% | 57,716 | +13.500% |
| 2025-08-13 | 194.26 | 195.42 | 194.25 | 195.42 | +0.893% | 90,677 | +13.407% |
| 2025-08-12 | 192.19 | 193.70 | 192.19 | 193.69 | +1.022% | 71,494 | +14.420% |
| 2025-08-11 | 192.35 | 192.72 | 191.35 | 191.73 | -0.224% | 206,167 | +15.590% |
| 2025-08-08 | 191.14 | 192.28 | 190.96 | 192.16 | +0.845% | 56,698 | +15.331% |
| 2025-08-07 | 191.14 | 191.59 | 189.97 | 190.55 | +0.332% | 43,874 | +16.305% |
| 2025-08-06 | 189.78 | 190.53 | 189.38 | 189.92 | +0.264% | 38,178 | +16.691% |
| 2025-08-05 | 189.98 | 190.23 | 189.13 | 189.42 | -0.148% | 52,801 | +16.999% |
| 2025-08-04 | 188.63 | 189.77 | 188.63 | 189.70 | +0.920% | 144,255 | +16.827% |
| 2025-08-01 | 189.35 | 189.41 | 187.44 | 187.97 | -1.338% | 99,857 | +17.902% |
| 2025-07-31 | 191.98 | 192.29 | 190.12 | 190.52 | -0.652% | 79,322 | +16.324% |
| 2025-07-30 | 193.01 | 193.01 | 190.90 | 191.77 | -0.508% | 66,434 | +15.566% |
| 2025-07-29 | 193.22 | 193.23 | 192.47 | 192.75 | -0.083% | 76,329 | +14.978% |
| 2025-07-28 | 193.81 | 193.81 | 192.65 | 192.91 | -0.408% | 59,589 | +14.883% |
| 2025-07-25 | 193.46 | 193.88 | 192.81 | 193.70 | +0.295% | 46,113 | +14.414% |
| 2025-07-24 | 193.25 | 193.96 | 193.13 | 193.13 | -0.098% | 64,938 | +14.752% |
| 2025-07-23 | 192.66 | 193.40 | 192.27 | 193.32 | +0.682% | 52,134 | +14.639% |
| 2025-07-22 | 190.61 | 192.25 | 190.61 | 192.01 | +0.750% | 60,335 | +15.421% |
| 2025-07-21 | 190.81 | 191.62 | 190.55 | 190.58 | +0.063% | 98,400 | +16.287% |
| 2025-07-18 | 191.50 | 191.50 | 190.20 | 190.46 | -0.173% | 60,235 | +16.360% |
| 2025-07-17 | 189.73 | 191.01 | 189.73 | 190.79 | +0.474% | 63,031 | +16.159% |
| 2025-07-16 | 189.73 | 190.13 | 188.21 | 189.89 | +0.365% | 61,800 | +16.710% |
| 2025-07-15 | 191.20 | 191.49 | 189.20 | 189.20 | -0.948% | 59,250 | +17.135% |
| 2025-07-14 | 190.86 | 191.18 | 190.37 | 191.01 | -0.099% | 67,166 | +16.025% |
| 2025-07-11 | 191.22 | 191.57 | 190.59 | 191.20 | -0.427% | 69,550 | +15.910% |
| 2025-07-10 | 191.02 | 192.47 | 190.78 | 192.02 | +0.534% | 61,106 | +15.415% |
| 2025-07-09 | 191.02 | 191.25 | 189.96 | 191.00 | +0.252% | 59,692 | +16.031% |
| 2025-07-08 | 190.23 | 191.14 | 190.12 | 190.52 | +0.084% | 59,318 | +16.324% |
| 2025-07-07 | 191.50 | 191.73 | 189.54 | 190.36 | -0.813% | 96,324 | +16.422% |
| 2025-07-03 | 191.24 | 192.23 | 191.24 | 191.92 | +0.508% | 56,931 | +15.475% |
| 2025-07-02 | 190.58 | 191.00 | 190.13 | 190.95 | +0.194% | 172,452 | +16.062% |
| 2025-07-01 | 188.54 | 191.10 | 188.54 | 190.58 | +0.991% | 76,709 | +16.287% |
| 2025-06-30 | 188.26 | 188.98 | 187.78 | 188.71 | +0.469% | 125,981 | +17.439% |
| 2025-06-27 | 187.40 | 188.45 | 186.96 | 187.83 | +0.385% | 89,550 | +17.990% |
| 2025-06-26 | 186.45 | 187.23 | 186.43 | 187.11 | +0.166% | 49,342 | +18.444% |
| 2025-06-25 | 187.44 | 187.44 | 186.54 | 186.80 | -0.315% | 91,702 | +18.640% |
| 2025-06-24 | 186.74 | 187.78 | 186.51 | 187.39 | +0.769% | 124,035 | +18.267% |
| 2025-06-23 | 184.97 | 186.09 | 184.14 | 185.96 | +0.726% | 77,081 | +19.176% |
| 2025-06-20 | 185.26 | 185.67 | 184.38 | 184.62 | +0.136% | 66,122 | +20.041% |
| 2025-06-18 | 184.49 | 185.37 | 184.16 | 184.37 | +0.092% | 95,318 | +20.204% |
| 2025-06-17 | 185.20 | 185.51 | 184.02 | 184.20 | -0.877% | 76,378 | +20.315% |
| 2025-06-16 | 185.51 | 186.49 | 185.40 | 185.83 | +0.677% | 92,869 | +19.260% |
| 2025-06-13 | 185.39 | 186.00 | 184.26 | 184.58 | -1.008% | 87,552 | +20.067% |
| 2025-06-12 | 185.43 | 186.46 | 184.94 | 186.46 | +0.328% | 49,535 | +18.857% |
| 2025-06-11 | 186.76 | 186.76 | 185.29 | 185.85 | -0.343% | 74,996 | +19.247% |
| 2025-06-10 | 185.40 | 186.68 | 185.40 | 186.49 | +0.604% | 58,473 | +18.837% |
| 2025-06-09 | 185.49 | 186.10 | 185.00 | 185.37 | +0.168% | 51,896 | +19.555% |
| 2025-06-06 | 184.58 | 185.53 | 184.48 | 185.06 | +1.026% | 69,745 | +19.756% |
| 2025-06-05 | 184.09 | 184.37 | 182.92 | 183.18 | -0.207% | 135,319 | +20.985% |
| 2025-06-04 | 184.45 | 184.68 | 183.56 | 183.56 | -0.277% | 92,325 | +20.734% |
| 2025-06-03 | 182.90 | 184.28 | 182.70 | 184.07 | +0.497% | 72,848 | +20.400% |
| 2025-06-02 | 182.25 | 183.17 | 181.22 | 183.16 | +0.301% | 80,719 | +20.998% |
| 2025-05-30 | 182.37 | 183.16 | 181.41 | 182.61 | -0.066% | 94,035 | +21.362% |
| 2025-05-29 | 182.89 | 182.89 | 181.35 | 182.73 | +0.418% | 69,179 | +21.283% |
| 2025-05-28 | 183.41 | 183.44 | 181.73 | 181.97 | -0.715% | 74,484 | +21.789% |
| 2025-05-27 | 181.95 | 183.33 | 181.69 | 183.28 | +1.653% | 68,980 | +20.919% |
| 2025-05-23 | 179.35 | 180.68 | 179.11 | 180.30 | -0.508% | 67,653 | +22.917% |
| 2025-05-22 | 181.45 | 182.11 | 180.62 | 181.22 | -0.292% | 62,015 | +22.293% |
| 2025-05-21 | 183.95 | 184.12 | 181.65 | 181.75 | -1.810% | 69,899 | +21.937% |
| 2025-05-20 | 185.07 | 185.46 | 184.34 | 185.10 | -0.162% | 44,761 | +19.730% |
| 2025-05-19 | 183.77 | 185.58 | 183.74 | 185.40 | +0.167% | 107,319 | +19.536% |
| 2025-05-16 | 183.92 | 185.20 | 183.47 | 185.09 | +0.631% | 78,452 | +19.736% |
| 2025-05-15 | 181.77 | 183.93 | 181.77 | 183.93 | +0.966% | 79,845 | +20.491% |
| 2025-05-14 | 183.11 | 183.12 | 181.80 | 182.17 | -0.530% | 79,194 | +21.656% |
| 2025-05-13 | 183.57 | 183.85 | 183.04 | 183.14 | -0.359% | 117,595 | +21.011% |
| 2025-05-12 | 183.73 | 183.88 | 182.61 | 183.80 | +2.659% | 134,829 | +20.577% |
| 2025-05-09 | 179.65 | 179.81 | 178.80 | 179.04 | -0.034% | 89,520 | +23.782% |
| 2025-05-08 | 179.18 | 180.96 | 178.61 | 179.10 | +0.499% | 141,335 | +23.741% |
| 2025-05-07 | 177.86 | 178.81 | 177.21 | 178.21 | +0.621% | 129,856 | +24.359% |
| 2025-05-06 | 177.39 | 178.58 | 176.81 | 177.11 | -0.718% | 100,024 | +25.131% |
| 2025-05-05 | 178.68 | 179.35 | 177.94 | 178.39 | -0.646% | 97,248 | +24.233% |
| 2025-05-02 | 179.21 | 180.00 | 178.59 | 179.55 | +0.990% | 160,135 | +23.431% |
| 2025-05-01 | 178.06 | 179.13 | 177.46 | 177.79 | +0.344% | 147,090 | +24.653% |
| 2025-04-30 | 176.03 | 177.70 | 173.94 | 177.18 | +0.006% | 77,378 | +25.082% |
| 2025-04-29 | 175.56 | 177.63 | 175.56 | 177.17 | +0.471% | 111,902 | +25.089% |
| 2025-04-28 | 176.12 | 176.93 | 174.90 | 176.34 | +0.262% | 117,115 | +25.678% |
| 2025-04-25 | 175.47 | 175.94 | 174.25 | 175.88 | -0.045% | 274,215 | +26.006% |
| 2025-04-24 | 173.62 | 176.08 | 173.04 | 175.96 | +1.471% | 155,053 | +25.949% |
| 2025-04-23 | 174.91 | 176.50 | 172.89 | 173.41 | +0.884% | 114,317 | +27.801% |
| 2025-04-22 | 169.73 | 172.31 | 169.72 | 171.89 | +2.340% | 98,450 | +28.931% |
| 2025-04-21 | 169.90 | 170.29 | 166.46 | 167.96 | -1.881% | 150,073 | +31.948% |
| 2025-04-17 | 170.64 | 172.62 | 170.60 | 171.18 | +0.140% | 91,635 | +29.466% |
| 2025-04-16 | 172.78 | 173.83 | 169.74 | 170.94 | -1.504% | 149,679 | +29.648% |
| 2025-04-15 | 174.67 | 175.28 | 173.55 | 173.55 | -0.510% | 178,714 | +27.698% |
| 2025-04-14 | 175.03 | 175.41 | 173.19 | 174.44 | 0.000% | 154,812 | +27.047% |