VOX
Vanguard Communication Services ETF
stockNYSEETF
Market OpenOct 5, 2026 2:39:41 PM EDT
192.62USD+1.283%(+2.44)125,397
192.58Bid192.63Ask0.05SpreadVOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 190.47 | 192.62 | 190.47 | 192.62 | +1.283% | 125,397 | 0.000% |
| 2026-10-02 | 189.91 | 191.36 | 189.53 | 190.18 | +0.662% | 262,899 | +1.283% |
| 2026-10-01 | 191.88 | 192.25 | 188.49 | 188.93 | -0.871% | 295,093 | +1.953% |
| 2026-09-30 | 191.16 | 193.41 | 190.59 | 190.59 | -0.413% | 198,059 | +1.065% |
| 2026-09-29 | 191.15 | 191.41 | 189.67 | 191.38 | +0.499% | 415,082 | +0.648% |
| 2026-09-28 | 193.49 | 193.49 | 190.18 | 190.43 | -1.916% | 238,658 | +1.150% |
| 2026-09-25 | 195.36 | 195.36 | 193.45 | 194.15 | -0.964% | 277,046 | -0.788% |
| 2026-09-24 | 193.03 | 196.20 | 193.03 | 196.04 | +1.596% | 196,304 | -1.745% |
| 2026-09-23 | 195.36 | 195.54 | 192.95 | 192.96 | -1.345% | 209,106 | -0.176% |
| 2026-09-22 | 197.64 | 199.03 | 195.46 | 195.59 | -0.967% | 270,242 | -1.518% |
| 2026-09-21 | 192.02 | 198.81 | 192.02 | 197.50 | +4.123% | 468,781 | -2.471% |
| 2026-09-18 | 192.96 | 192.97 | 189.66 | 189.68 | -1.347% | 192,258 | +1.550% |
| 2026-09-17 | 194.53 | 194.58 | 191.85 | 192.27 | -0.119% | 248,012 | +0.182% |
| 2026-09-16 | 194.62 | 194.85 | 191.55 | 192.50 | -0.676% | 175,402 | +0.062% |
| 2026-09-15 | 193.92 | 194.91 | 193.25 | 193.81 | -0.778% | 1,856,234 | -0.614% |
| 2026-09-14 | 192.42 | 195.84 | 192.42 | 195.33 | +2.326% | 292,673 | -1.387% |
| 2026-09-11 | 190.32 | 191.69 | 190.32 | 190.89 | +1.091% | 288,871 | +0.906% |
| 2026-09-10 | 187.55 | 189.78 | 187.43 | 188.83 | +0.399% | 115,687 | +2.007% |
| 2026-09-09 | 189.53 | 189.53 | 187.54 | 188.08 | -0.170% | 429,964 | +2.414% |
| 2026-09-08 | 188.22 | 189.07 | 187.29 | 188.40 | -0.281% | 183,660 | +2.240% |
| 2026-09-04 | 190.13 | 190.20 | 188.51 | 188.93 | -0.814% | 124,742 | +1.953% |
| 2026-09-03 | 190.07 | 192.12 | 189.75 | 190.48 | +1.147% | 173,002 | +1.123% |
| 2026-09-02 | 185.51 | 189.03 | 185.51 | 188.32 | +1.515% | 187,829 | +2.283% |
| 2026-09-01 | 184.46 | 186.66 | 184.44 | 185.51 | -0.536% | 196,541 | +3.833% |
| 2026-08-31 | 187.71 | 187.71 | 185.93 | 186.51 | -1.087% | 219,772 | +3.276% |
| 2026-08-28 | 186.80 | 189.93 | 186.80 | 188.56 | +1.257% | 225,704 | +2.153% |
| 2026-08-27 | 187.13 | 187.88 | 185.99 | 186.22 | -0.931% | 136,162 | +3.437% |
| 2026-08-26 | 190.12 | 190.32 | 187.67 | 187.97 | -0.561% | 181,028 | +2.474% |
| 2026-08-25 | 187.48 | 189.12 | 187.48 | 189.03 | +0.897% | 316,888 | +1.899% |
| 2026-08-24 | 185.72 | 188.09 | 185.72 | 187.35 | +0.747% | 516,536 | +2.813% |
| 2026-08-21 | 185.25 | 186.54 | 184.76 | 185.96 | +0.797% | 217,687 | +3.581% |
| 2026-08-20 | 185.23 | 185.82 | 183.76 | 184.49 | -0.636% | 222,932 | +4.407% |
| 2026-08-19 | 184.32 | 186.92 | 183.80 | 185.67 | +0.711% | 135,644 | +3.743% |
| 2026-08-18 | 185.13 | 186.02 | 184.32 | 184.36 | -0.791% | 130,469 | +4.480% |
| 2026-08-17 | 188.70 | 188.71 | 185.51 | 185.83 | -1.771% | 197,621 | +3.654% |
| 2026-08-14 | 189.12 | 190.40 | 188.76 | 189.18 | +0.350% | 234,156 | +1.818% |
| 2026-08-13 | 186.00 | 188.71 | 185.96 | 188.52 | +1.815% | 267,486 | +2.175% |
| 2026-08-12 | 186.86 | 186.86 | 184.57 | 185.16 | -0.766% | 246,480 | +4.029% |
| 2026-08-11 | 188.15 | 188.82 | 186.45 | 186.59 | -0.950% | 263,841 | +3.232% |
| 2026-08-10 | 187.62 | 188.38 | 186.84 | 188.38 | +0.459% | 193,154 | +2.251% |
| 2026-08-07 | 185.61 | 188.11 | 185.61 | 187.52 | +0.644% | 128,417 | +2.720% |
| 2026-08-06 | 185.94 | 187.38 | 185.67 | 186.32 | -0.086% | 129,542 | +3.381% |
| 2026-08-05 | 190.96 | 190.96 | 184.95 | 186.48 | -1.734% | 337,740 | +3.293% |
| 2026-08-04 | 186.74 | 190.29 | 186.74 | 189.77 | +0.915% | 240,311 | +1.502% |
| 2026-08-03 | 184.09 | 188.84 | 184.09 | 188.05 | +3.449% | 256,403 | +2.430% |
| 2026-07-31 | 179.51 | 182.08 | 179.00 | 181.78 | +1.118% | 823,598 | +5.963% |
| 2026-07-30 | 179.38 | 179.81 | 178.01 | 179.77 | -2.727% | 395,209 | +7.148% |
| 2026-07-29 | 185.05 | 187.14 | 184.24 | 184.81 | -0.173% | 190,002 | +4.226% |
| 2026-07-28 | 183.00 | 185.67 | 183.00 | 185.13 | +1.625% | 168,738 | +4.046% |
| 2026-07-27 | 181.87 | 183.46 | 181.87 | 182.17 | +1.312% | 412,722 | +5.736% |
| 2026-07-24 | 178.99 | 181.25 | 178.99 | 179.81 | +0.565% | 840,146 | +7.124% |
| 2026-07-23 | 180.91 | 181.19 | 178.49 | 178.80 | -3.523% | 385,707 | +7.729% |
| 2026-07-22 | 188.86 | 188.99 | 185.30 | 185.33 | -1.231% | 201,825 | +3.934% |
| 2026-07-21 | 188.52 | 188.52 | 187.62 | 187.64 | -0.440% | 104,188 | +2.654% |
| 2026-07-20 | 188.25 | 190.21 | 188.13 | 188.47 | +0.207% | 176,558 | +2.202% |
| 2026-07-17 | 188.73 | 189.15 | 187.07 | 188.08 | -1.970% | 177,476 | +2.414% |
| 2026-07-16 | 194.82 | 195.11 | 191.30 | 191.86 | -1.469% | 209,467 | +0.396% |
| 2026-07-15 | 191.24 | 195.42 | 191.24 | 194.72 | +1.937% | 225,763 | -1.078% |
| 2026-07-14 | 189.29 | 191.56 | 189.29 | 191.02 | +0.168% | 114,802 | +0.838% |
| 2026-07-13 | 191.50 | 193.15 | 190.55 | 190.70 | -0.428% | 186,497 | +1.007% |
| 2026-07-10 | 191.80 | 192.52 | 190.53 | 191.52 | +1.018% | 214,716 | +0.574% |
| 2026-07-09 | 184.74 | 189.65 | 184.48 | 189.59 | +1.142% | 213,477 | +1.598% |
| 2026-07-08 | 189.55 | 189.58 | 186.83 | 187.45 | -1.337% | 190,050 | +2.758% |
| 2026-07-07 | 190.80 | 191.84 | 189.81 | 189.99 | +0.449% | 1,082,026 | +1.384% |
| 2026-07-06 | 188.76 | 189.43 | 187.03 | 189.14 | +0.687% | 231,692 | +1.840% |
| 2026-07-02 | 188.50 | 188.63 | 185.91 | 187.85 | -0.503% | 1,206,782 | +2.539% |
| 2026-07-01 | 187.64 | 190.64 | 186.75 | 188.80 | +2.637% | 321,252 | +2.023% |
| 2026-06-30 | 184.34 | 184.63 | 182.52 | 183.95 | -0.503% | 263,553 | +4.713% |
| 2026-06-29 | 184.14 | 185.31 | 183.91 | 184.88 | +2.257% | 287,488 | +4.186% |
| 2026-06-26 | 179.12 | 182.44 | 178.75 | 180.80 | +0.938% | 453,245 | +6.538% |
| 2026-06-25 | 179.98 | 180.94 | 178.39 | 179.12 | -1.126% | 364,560 | +7.537% |
| 2026-06-24 | 182.55 | 183.77 | 181.00 | 181.16 | -0.919% | 418,727 | +6.326% |
| 2026-06-23 | 181.11 | 183.87 | 181.11 | 182.84 | +0.258% | 266,860 | +5.349% |
| 2026-06-22 | 184.75 | 185.36 | 181.61 | 182.37 | -2.408% | 536,719 | +5.620% |
| 2026-06-18 | 186.74 | 187.65 | 184.56 | 186.87 | +0.728% | 314,603 | +3.077% |
| 2026-06-17 | 189.41 | 189.41 | 185.26 | 185.52 | -2.783% | 432,602 | +3.827% |
| 2026-06-16 | 190.56 | 191.29 | 189.76 | 190.83 | +0.221% | 311,178 | +0.938% |
| 2026-06-15 | 189.07 | 191.56 | 188.84 | 190.41 | +1.633% | 228,104 | +1.161% |
| 2026-06-12 | 188.50 | 188.63 | 185.43 | 187.35 | +0.027% | 134,985 | +2.813% |
| 2026-06-11 | 185.51 | 187.81 | 184.01 | 187.30 | +0.764% | 271,336 | +2.840% |
| 2026-06-10 | 187.19 | 189.04 | 185.75 | 185.88 | -0.864% | 160,600 | +3.626% |
| 2026-06-09 | 188.27 | 189.68 | 185.82 | 187.50 | +0.176% | 216,563 | +2.731% |
| 2026-06-08 | 188.10 | 188.26 | 186.24 | 187.17 | -0.721% | 516,922 | +2.912% |
| 2026-06-05 | 191.18 | 192.27 | 187.36 | 188.53 | -1.874% | 292,905 | +2.169% |
| 2026-06-04 | 191.31 | 194.25 | 191.31 | 192.13 | +0.856% | 289,480 | +0.255% |
| 2026-06-03 | 191.69 | 192.09 | 189.45 | 190.50 | -0.838% | 526,382 | +1.113% |
| 2026-06-02 | 193.76 | 193.76 | 191.75 | 192.11 | -1.396% | 187,629 | +0.265% |
| 2026-06-01 | 196.23 | 196.49 | 194.47 | 194.83 | -1.142% | 168,450 | -1.134% |
| 2026-05-29 | 197.76 | 197.76 | 196.40 | 197.08 | -1.183% | 107,357 | -2.263% |
| 2026-05-28 | 198.71 | 199.66 | 197.99 | 199.44 | +0.266% | 78,482 | -3.420% |
| 2026-05-27 | 195.68 | 199.61 | 195.68 | 198.91 | +1.103% | 100,826 | -3.162% |
| 2026-05-26 | 195.81 | 196.77 | 195.55 | 196.74 | +0.609% | 199,026 | -2.094% |
| 2026-05-22 | 196.17 | 196.67 | 195.06 | 195.55 | -0.174% | 106,406 | -1.498% |
| 2026-05-21 | 194.11 | 197.12 | 193.67 | 195.89 | +0.328% | 127,592 | -1.669% |
| 2026-05-20 | 194.52 | 195.32 | 193.25 | 195.25 | +0.267% | 159,510 | -1.347% |
| 2026-05-19 | 197.07 | 197.33 | 194.39 | 194.73 | -1.212% | 178,797 | -1.084% |
| 2026-05-18 | 195.24 | 198.68 | 195.09 | 197.12 | +0.741% | 375,752 | -2.283% |
| 2026-05-15 | 196.68 | 196.91 | 195.56 | 195.67 | -0.992% | 164,297 | -1.559% |
| 2026-05-14 | 196.97 | 198.73 | 196.91 | 197.63 | +0.213% | 218,297 | -2.535% |
| 2026-05-13 | 193.77 | 197.59 | 193.50 | 197.21 | +1.362% | 202,389 | -2.327% |
| 2026-05-12 | 193.98 | 194.66 | 193.48 | 194.56 | +0.072% | 112,604 | -0.997% |
| 2026-05-11 | 196.40 | 196.65 | 194.42 | 194.42 | -1.664% | 115,057 | -0.926% |
| 2026-05-08 | 197.91 | 197.98 | 197.07 | 197.71 | -0.207% | 298,641 | -2.574% |
| 2026-05-07 | 198.88 | 199.47 | 197.53 | 198.12 | -0.106% | 259,360 | -2.776% |
| 2026-05-06 | 196.36 | 198.66 | 196.36 | 198.33 | +1.541% | 243,172 | -2.879% |
| 2026-05-05 | 196.68 | 196.76 | 194.61 | 195.32 | -0.306% | 193,900 | -1.382% |
| 2026-05-04 | 196.39 | 196.78 | 195.31 | 195.92 | -0.412% | 195,363 | -1.684% |
| 2026-05-01 | 196.84 | 197.61 | 196.03 | 196.73 | -0.056% | 198,687 | -2.089% |
| 2026-04-30 | 194.34 | 197.02 | 192.96 | 196.84 | +1.151% | 924,336 | -2.144% |
| 2026-04-29 | 194.42 | 195.51 | 193.85 | 194.60 | -0.195% | 200,810 | -1.017% |
| 2026-04-28 | 195.58 | 195.64 | 194.47 | 194.98 | -0.414% | 167,944 | -1.210% |
| 2026-04-27 | 194.75 | 197.16 | 194.75 | 195.79 | +0.436% | 270,745 | -1.619% |
| 2026-04-24 | 195.02 | 195.38 | 193.24 | 194.94 | -0.195% | 99,415 | -1.190% |
| 2026-04-23 | 196.51 | 196.84 | 193.85 | 195.32 | -0.782% | 157,848 | -1.382% |
| 2026-04-22 | 196.25 | 197.03 | 195.84 | 196.86 | +0.912% | 175,448 | -2.154% |
| 2026-04-21 | 197.62 | 198.21 | 194.85 | 195.08 | -1.225% | 176,531 | -1.261% |
| 2026-04-20 | 197.95 | 198.24 | 196.88 | 197.50 | -0.779% | 122,247 | -2.471% |
| 2026-04-17 | 197.53 | 199.35 | 197.23 | 199.05 | +0.459% | 309,417 | -3.230% |
| 2026-04-16 | 197.08 | 198.40 | 196.57 | 198.14 | +0.968% | 209,540 | -2.786% |
| 2026-04-15 | 194.75 | 196.96 | 194.62 | 196.24 | +1.035% | 208,872 | -1.845% |
| 2026-04-14 | 191.15 | 194.43 | 190.70 | 194.23 | +2.183% | 211,339 | -0.829% |
| 2026-04-13 | 188.06 | 190.14 | 187.40 | 190.08 | +0.838% | 130,315 | +1.336% |
| 2026-04-10 | 189.71 | 190.11 | 187.87 | 188.50 | -0.169% | 99,319 | +2.186% |
| 2026-04-09 | 188.17 | 189.20 | 187.01 | 188.82 | +0.602% | 93,659 | +2.012% |
| 2026-04-08 | 188.60 | 189.50 | 186.19 | 187.69 | +2.451% | 228,574 | +2.627% |
| 2026-04-07 | 182.38 | 183.24 | 181.16 | 183.20 | +0.450% | 129,853 | +5.142% |
| 2026-04-06 | 182.58 | 183.78 | 182.28 | 182.38 | +0.126% | 116,700 | +5.615% |
| 2026-04-02 | 178.87 | 182.40 | 178.42 | 182.15 | +0.397% | 238,032 | +5.748% |
| 2026-04-01 | 181.08 | 183.03 | 180.79 | 181.43 | +0.884% | 214,599 | +6.168% |
| 2026-03-31 | 176.09 | 180.32 | 176.04 | 179.84 | +3.499% | 618,522 | +7.106% |
| 2026-03-30 | 174.34 | 175.23 | 173.04 | 173.76 | +0.561% | 768,473 | +10.854% |
| 2026-03-27 | 175.06 | 175.51 | 172.37 | 172.79 | -1.991% | 586,919 | +11.476% |
| 2026-03-26 | 180.16 | 180.40 | 176.10 | 176.30 | -3.009% | 428,765 | +9.257% |
| 2026-03-25 | 182.22 | 183.50 | 180.91 | 181.77 | +0.486% | 148,325 | +5.969% |
| 2026-03-24 | 182.85 | 183.28 | 180.81 | 180.89 | -1.888% | 309,546 | +6.485% |
| 2026-03-23 | 184.22 | 185.64 | 183.45 | 184.37 | +0.942% | 344,142 | +4.475% |
| 2026-03-20 | 184.09 | 184.10 | 181.26 | 182.65 | -1.072% | 502,584 | +5.459% |
| 2026-03-19 | 184.43 | 185.62 | 183.21 | 184.63 | -0.426% | 464,933 | +4.328% |
| 2026-03-18 | 187.01 | 188.00 | 185.37 | 185.42 | -1.477% | 171,875 | +3.883% |
| 2026-03-17 | 188.00 | 189.53 | 187.92 | 188.20 | +0.357% | 115,240 | +2.349% |
| 2026-03-16 | 187.31 | 188.13 | 186.41 | 187.53 | +1.149% | 169,890 | +2.714% |
| 2026-03-13 | 187.11 | 188.16 | 184.52 | 185.40 | -0.909% | 168,719 | +3.894% |
| 2026-03-12 | 188.98 | 189.60 | 187.03 | 187.10 | -1.744% | 138,871 | +2.950% |
| 2026-03-11 | 190.58 | 191.65 | 189.41 | 190.42 | -0.152% | 156,254 | +1.155% |
| 2026-03-10 | 191.47 | 192.06 | 190.16 | 190.71 | -0.162% | 287,906 | +1.002% |
| 2026-03-09 | 188.33 | 191.22 | 186.97 | 191.02 | +0.252% | 187,292 | +0.838% |
| 2026-03-06 | 190.31 | 191.06 | 189.02 | 190.54 | -1.141% | 561,691 | +1.092% |
| 2026-03-05 | 193.31 | 194.22 | 191.27 | 192.74 | -0.573% | 177,666 | -0.062% |
| 2026-03-04 | 192.03 | 194.23 | 191.85 | 193.85 | +0.890% | 106,686 | -0.635% |
| 2026-03-03 | 189.22 | 192.82 | 188.26 | 192.14 | +0.120% | 261,754 | +0.250% |
| 2026-03-02 | 189.01 | 192.29 | 189.01 | 191.91 | -0.104% | 251,486 | +0.370% |
| 2026-02-27 | 189.23 | 192.25 | 189.18 | 192.11 | +0.829% | 193,523 | +0.265% |
| 2026-02-26 | 189.79 | 191.04 | 189.06 | 190.53 | +0.131% | 190,883 | +1.097% |
| 2026-02-25 | 189.55 | 190.43 | 189.32 | 190.28 | +0.603% | 293,452 | +1.230% |
| 2026-02-24 | 187.38 | 189.30 | 187.12 | 189.14 | +0.622% | 143,331 | +1.840% |
| 2026-02-23 | 190.91 | 191.34 | 187.71 | 187.97 | -1.483% | 130,039 | +2.474% |
| 2026-02-20 | 187.72 | 191.30 | 187.72 | 190.80 | +1.630% | 165,634 | +0.954% |
| 2026-02-19 | 187.10 | 188.56 | 187.04 | 187.74 | +0.059% | 168,691 | +2.599% |
| 2026-02-18 | 186.41 | 188.19 | 186.12 | 187.63 | +0.514% | 139,064 | +2.659% |
| 2026-02-17 | 186.31 | 187.54 | 184.47 | 186.67 | -0.214% | 333,231 | +3.187% |
| 2026-02-13 | 186.94 | 188.19 | 185.64 | 187.07 | -0.213% | 214,461 | +2.967% |
| 2026-02-12 | 191.55 | 191.55 | 187.22 | 187.47 | -1.971% | 337,395 | +2.747% |
| 2026-02-11 | 192.85 | 193.64 | 190.25 | 191.24 | -0.938% | 207,829 | +0.722% |
| 2026-02-10 | 193.00 | 193.95 | 192.30 | 193.05 | +0.041% | 125,014 | -0.223% |
| 2026-02-09 | 190.70 | 193.73 | 190.10 | 192.97 | +1.116% | 133,016 | -0.181% |
| 2026-02-06 | 191.28 | 192.32 | 188.33 | 190.84 | -0.282% | 259,932 | +0.933% |
| 2026-02-05 | 189.26 | 192.39 | 187.97 | 191.38 | -0.752% | 288,141 | +0.648% |
| 2026-02-04 | 196.01 | 196.01 | 191.97 | 192.83 | -1.557% | 207,588 | -0.109% |
| 2026-02-03 | 198.65 | 199.02 | 194.69 | 195.88 | -1.439% | 273,992 | -1.664% |
| 2026-02-02 | 198.42 | 199.82 | 198.35 | 198.74 | -0.361% | 198,231 | -3.079% |
| 2026-01-30 | 199.83 | 200.61 | 198.08 | 199.46 | -0.449% | 204,732 | -3.429% |
| 2026-01-29 | 200.37 | 200.77 | 196.68 | 200.36 | +2.838% | 261,874 | -3.863% |
| 2026-01-28 | 195.65 | 196.72 | 194.83 | 194.83 | -0.077% | 123,574 | -1.134% |
| 2026-01-27 | 196.25 | 196.25 | 194.28 | 194.98 | -0.449% | 199,484 | -1.210% |
| 2026-01-26 | 195.17 | 196.51 | 194.91 | 195.86 | +0.616% | 179,205 | -1.654% |
| 2026-01-23 | 193.84 | 195.40 | 193.84 | 194.66 | +0.278% | 287,109 | -1.048% |
| 2026-01-22 | 192.99 | 194.34 | 192.50 | 194.12 | +1.954% | 196,802 | -0.773% |
| 2026-01-21 | 188.65 | 191.19 | 188.43 | 190.40 | +0.858% | 513,641 | +1.166% |
| 2026-01-20 | 189.31 | 191.21 | 188.61 | 188.78 | -1.830% | 308,028 | +2.034% |
| 2026-01-16 | 193.99 | 193.99 | 192.27 | 192.30 | -0.569% | 195,654 | +0.166% |
| 2026-01-15 | 194.68 | 194.68 | 193.00 | 193.40 | -0.345% | 215,937 | -0.403% |
| 2026-01-14 | 194.31 | 194.36 | 192.90 | 194.07 | -0.380% | 169,471 | -0.747% |
| 2026-01-13 | 195.56 | 196.28 | 193.99 | 194.81 | -0.246% | 239,359 | -1.124% |
| 2026-01-12 | 194.88 | 195.72 | 194.51 | 195.29 | -0.082% | 183,740 | -1.367% |
| 2026-01-09 | 194.73 | 196.12 | 194.34 | 195.45 | +0.582% | 99,600 | -1.448% |
| 2026-01-08 | 194.50 | 194.74 | 192.84 | 194.32 | +0.336% | 153,187 | -0.875% |
| 2026-01-07 | 194.06 | 194.81 | 193.26 | 193.67 | -0.381% | 188,548 | -0.542% |
| 2026-01-06 | 194.63 | 195.00 | 192.91 | 194.41 | -0.149% | 135,091 | -0.921% |
| 2026-01-05 | 193.35 | 195.39 | 193.26 | 194.70 | +0.849% | 184,507 | -1.068% |
| 2026-01-02 | 194.50 | 194.70 | 191.75 | 193.06 | -0.294% | 380,436 | -0.228% |
| 2025-12-31 | 194.25 | 194.55 | 193.56 | 193.63 | -0.555% | 113,934 | -0.522% |
| 2025-12-30 | 193.41 | 195.24 | 193.41 | 194.71 | +0.470% | 120,674 | -1.073% |
| 2025-12-29 | 193.02 | 194.13 | 193.02 | 193.80 | -0.077% | 103,569 | -0.609% |
| 2025-12-26 | 194.34 | 194.48 | 193.62 | 193.95 | -0.319% | 77,184 | -0.686% |
| 2025-12-24 | 193.83 | 194.57 | 193.66 | 194.57 | +0.366% | 40,194 | -1.002% |
| 2025-12-23 | 192.51 | 194.03 | 192.51 | 193.86 | +0.472% | 120,617 | -0.640% |
| 2025-12-22 | 192.62 | 193.45 | 192.46 | 192.95 | +0.705% | 282,028 | -0.171% |
| 2025-12-19 | 191.72 | 192.74 | 191.29 | 191.60 | +0.152% | 182,261 | +0.532% |
| 2025-12-18 | 190.95 | 192.51 | 190.78 | 191.31 | +1.067% | 160,110 | +0.685% |
| 2025-12-17 | 191.66 | 191.66 | 189.17 | 189.29 | -1.442% | 212,518 | +1.759% |
| 2025-12-16 | 190.63 | 192.58 | 190.52 | 192.06 | +0.418% | 145,876 | +0.292% |
| 2025-12-15 | 192.36 | 192.36 | 190.31 | 191.26 | -0.271% | 104,006 | +0.711% |
| 2025-12-12 | 193.41 | 193.92 | 191.09 | 191.78 | -0.781% | 105,111 | +0.438% |
| 2025-12-11 | 193.31 | 194.19 | 192.62 | 193.29 | -0.207% | 193,307 | -0.347% |
| 2025-12-10 | 192.55 | 194.08 | 192.34 | 193.69 | +0.404% | 90,371 | -0.552% |
| 2025-12-09 | 192.41 | 193.12 | 191.48 | 192.91 | -0.052% | 170,832 | -0.150% |
| 2025-12-08 | 194.93 | 194.93 | 192.26 | 193.01 | -0.812% | 176,711 | -0.202% |
| 2025-12-05 | 192.61 | 195.25 | 192.61 | 194.59 | +1.138% | 362,632 | -1.012% |
| 2025-12-04 | 193.25 | 193.59 | 191.17 | 192.40 | +0.907% | 140,819 | +0.114% |
| 2025-12-03 | 190.24 | 191.34 | 189.88 | 190.67 | +0.010% | 183,919 | +1.023% |
| 2025-12-02 | 190.46 | 191.03 | 189.37 | 190.65 | +0.374% | 311,863 | +1.033% |
| 2025-12-01 | 189.61 | 190.79 | 189.19 | 189.94 | -0.664% | 143,997 | +1.411% |
| 2025-11-28 | 189.98 | 191.21 | 189.90 | 191.21 | +1.014% | 136,387 | +0.737% |
| 2025-11-26 | 189.28 | 190.01 | 189.14 | 189.29 | -0.127% | 463,289 | +1.759% |
| 2025-11-25 | 188.38 | 189.63 | 187.61 | 189.53 | +1.723% | 920,889 | +1.630% |
| 2025-11-24 | 184.47 | 186.58 | 184.09 | 186.32 | +2.402% | 330,435 | +3.381% |
| 2025-11-21 | 179.81 | 183.47 | 179.59 | 181.95 | +1.904% | 404,475 | +5.864% |
| 2025-11-20 | 184.47 | 184.74 | 178.34 | 178.55 | -1.315% | 536,455 | +7.880% |
| 2025-11-19 | 180.95 | 184.38 | 180.51 | 180.93 | -0.017% | 207,609 | +6.461% |
| 2025-11-18 | 180.20 | 182.32 | 178.01 | 180.96 | +0.249% | 315,404 | +6.443% |
| 2025-11-17 | 181.87 | 183.70 | 179.58 | 180.51 | +0.122% | 201,546 | +6.709% |
| 2025-11-14 | 178.93 | 181.03 | 178.76 | 180.29 | -0.612% | 145,950 | +6.839% |
| 2025-11-13 | 183.01 | 183.01 | 180.94 | 181.40 | -1.744% | 112,276 | +6.185% |
| 2025-11-12 | 186.56 | 186.56 | 183.93 | 184.62 | -0.896% | 166,207 | +4.333% |
| 2025-11-11 | 184.82 | 186.52 | 184.82 | 186.29 | +0.469% | 110,626 | +3.398% |
| 2025-11-10 | 184.34 | 185.94 | 183.93 | 185.42 | +1.695% | 107,768 | +3.883% |
| 2025-11-07 | 181.76 | 182.33 | 179.72 | 182.33 | -0.213% | 149,607 | +5.644% |
| 2025-11-06 | 184.26 | 184.64 | 182.56 | 182.72 | -0.841% | 115,676 | +5.418% |
| 2025-11-05 | 182.55 | 184.97 | 182.44 | 184.27 | +0.804% | 241,255 | +4.531% |
| 2025-11-04 | 182.54 | 184.29 | 182.29 | 182.80 | -1.354% | 241,118 | +5.372% |
| 2025-11-03 | 187.04 | 187.04 | 184.65 | 185.31 | -0.718% | 118,972 | +3.945% |
| 2025-10-31 | 186.91 | 187.36 | 185.73 | 186.65 | +0.231% | 116,640 | +3.198% |
| 2025-10-30 | 188.42 | 189.18 | 186.19 | 186.22 | -2.400% | 267,280 | +3.437% |
| 2025-10-29 | 190.28 | 190.90 | 189.30 | 190.80 | +0.410% | 94,569 | +0.954% |
| 2025-10-28 | 190.62 | 190.84 | 189.91 | 190.02 | -0.273% | 99,060 | +1.368% |
| 2025-10-27 | 189.08 | 190.80 | 189.06 | 190.54 | +1.817% | 82,207 | +1.092% |
| 2025-10-24 | 186.92 | 188.08 | 186.80 | 187.14 | +0.955% | 103,244 | +2.928% |
| 2025-10-23 | 186.08 | 186.70 | 185.37 | 185.37 | -0.092% | 50,944 | +3.911% |
| 2025-10-22 | 186.44 | 186.93 | 184.19 | 185.54 | -0.887% | 153,151 | +3.816% |
| 2025-10-21 | 187.67 | 187.75 | 185.79 | 187.20 | -0.240% | 172,053 | +2.895% |
| 2025-10-20 | 186.25 | 187.86 | 186.25 | 187.65 | +1.350% | 207,418 | +2.649% |
| 2025-10-17 | 183.59 | 185.46 | 183.30 | 185.15 | +0.380% | 95,274 | +4.035% |
| 2025-10-16 | 186.73 | 187.98 | 183.34 | 184.45 | -0.929% | 134,772 | +4.429% |
| 2025-10-15 | 185.47 | 187.19 | 184.41 | 186.18 | +1.075% | 269,937 | +3.459% |
| 2025-10-14 | 181.71 | 185.02 | 180.90 | 184.20 | +0.579% | 209,799 | +4.571% |
| 2025-10-13 | 182.03 | 183.31 | 181.78 | 183.14 | +1.598% | 551,204 | +5.176% |
| 2025-10-10 | 184.60 | 185.53 | 180.12 | 180.26 | -2.346% | 343,367 | +6.857% |
| 2025-10-09 | 184.74 | 184.86 | 183.61 | 184.59 | -0.178% | 167,399 | +4.350% |
| 2025-10-08 | 185.29 | 185.50 | 184.50 | 184.92 | -0.022% | 141,529 | +4.164% |
| 2025-10-07 | 186.13 | 186.54 | 184.74 | 184.96 | -0.799% | 242,511 | +4.141% |
| 2025-10-06 | 185.23 | 186.66 | 183.74 | 186.45 | +0.566% | 258,412 | +3.309% |
| 2025-10-03 | 186.03 | 186.41 | 184.96 | 185.40 | -0.392% | 181,752 | +3.894% |
| 2025-10-02 | 186.11 | 186.37 | 184.73 | 186.13 | +0.248% | 253,880 | +3.487% |
| 2025-10-01 | 185.97 | 186.51 | 185.06 | 185.67 | -1.097% | 253,932 | +3.743% |
| 2025-09-30 | 188.20 | 188.20 | 186.60 | 187.73 | -0.461% | 379,097 | +2.605% |
| 2025-09-29 | 189.42 | 190.11 | 188.26 | 188.60 | +0.133% | 381,882 | +2.131% |
| 2025-09-26 | 187.98 | 188.69 | 187.27 | 188.35 | +0.427% | 603,543 | +2.267% |
| 2025-09-25 | 187.04 | 188.25 | 186.10 | 187.55 | -0.536% | 142,472 | +2.703% |
| 2025-09-24 | 190.29 | 190.29 | 188.00 | 188.56 | -0.961% | 136,903 | +2.153% |
| 2025-09-23 | 191.83 | 192.03 | 190.15 | 190.39 | -0.439% | 170,608 | +1.171% |
| 2025-09-22 | 192.26 | 192.68 | 191.13 | 191.23 | -0.489% | 221,841 | +0.727% |
| 2025-09-19 | 192.56 | 192.75 | 191.24 | 192.17 | +0.167% | 208,652 | +0.234% |
| 2025-09-18 | 192.06 | 192.83 | 191.34 | 191.85 | +0.256% | 130,530 | +0.401% |
| 2025-09-17 | 191.30 | 191.95 | 189.89 | 191.36 | +0.136% | 173,331 | +0.658% |
| 2025-09-16 | 191.14 | 191.37 | 189.87 | 191.10 | -0.021% | 162,454 | +0.795% |
| 2025-09-15 | 189.11 | 191.29 | 189.11 | 191.14 | +1.643% | 297,818 | +0.774% |
| 2025-09-12 | 187.67 | 188.36 | 187.05 | 188.05 | +0.261% | 246,321 | +2.430% |
| 2025-09-11 | 186.25 | 188.09 | 185.45 | 187.56 | +0.904% | 270,113 | +2.698% |
| 2025-09-10 | 187.46 | 187.46 | 185.64 | 185.88 | -0.906% | 147,822 | +3.626% |
| 2025-09-09 | 186.20 | 187.63 | 185.95 | 187.58 | +0.849% | 110,913 | +2.687% |
| 2025-09-08 | 185.47 | 186.63 | 185.47 | 186.00 | +0.108% | 167,379 | +3.559% |
| 2025-09-05 | 185.38 | 186.53 | 184.47 | 185.80 | +0.563% | 153,270 | +3.671% |
| 2025-09-04 | 184.01 | 184.84 | 183.41 | 184.76 | +0.747% | 96,716 | +4.254% |
| 2025-09-03 | 182.39 | 183.48 | 182.25 | 183.39 | +2.076% | 208,677 | +5.033% |
| 2025-09-02 | 177.55 | 179.68 | 177.23 | 179.66 | -0.294% | 113,362 | +7.214% |
| 2025-08-29 | 179.84 | 180.29 | 179.11 | 180.19 | -0.111% | 152,929 | +6.898% |
| 2025-08-28 | 179.07 | 180.50 | 179.07 | 180.39 | +0.653% | 127,519 | +6.780% |
| 2025-08-27 | 178.64 | 179.46 | 178.34 | 179.22 | +0.101% | 157,952 | +7.477% |
| 2025-08-26 | 179.30 | 179.30 | 178.59 | 179.04 | -0.056% | 58,636 | +7.585% |
| 2025-08-25 | 178.75 | 179.97 | 178.45 | 179.14 | +0.353% | 153,304 | +7.525% |
| 2025-08-22 | 176.46 | 179.33 | 176.37 | 178.51 | +1.732% | 142,118 | +7.904% |
| 2025-08-21 | 175.46 | 176.04 | 174.79 | 175.47 | -0.205% | 108,723 | +9.774% |
| 2025-08-20 | 176.21 | 176.34 | 173.91 | 175.83 | -0.504% | 92,582 | +9.549% |
| 2025-08-19 | 178.35 | 178.35 | 176.12 | 176.72 | -0.958% | 188,807 | +8.997% |
| 2025-08-18 | 178.70 | 178.80 | 177.69 | 178.43 | -0.507% | 105,429 | +7.953% |
| 2025-08-15 | 178.97 | 180.41 | 178.89 | 179.34 | +0.296% | 153,625 | +7.405% |
| 2025-08-14 | 177.94 | 179.52 | 177.91 | 178.81 | +0.073% | 83,806 | +7.723% |
| 2025-08-13 | 178.33 | 178.96 | 177.76 | 178.68 | +0.489% | 141,563 | +7.802% |
| 2025-08-12 | 175.48 | 178.19 | 175.48 | 177.81 | +1.838% | 176,417 | +8.329% |
| 2025-08-11 | 174.77 | 175.16 | 174.31 | 174.60 | +0.230% | 107,009 | +10.321% |
| 2025-08-08 | 173.42 | 174.96 | 173.42 | 174.20 | +0.132% | 254,983 | +10.574% |
| 2025-08-07 | 175.72 | 175.97 | 172.99 | 173.97 | -0.736% | 193,995 | +10.720% |
| 2025-08-06 | 174.52 | 175.49 | 173.44 | 175.26 | +0.672% | 121,636 | +9.905% |
| 2025-08-05 | 175.73 | 176.40 | 174.06 | 174.09 | -0.820% | 185,096 | +10.644% |
| 2025-08-04 | 172.84 | 175.68 | 172.84 | 175.53 | +2.356% | 176,478 | +9.736% |
| 2025-08-01 | 172.78 | 173.23 | 170.83 | 171.49 | -1.955% | 358,199 | +12.321% |
| 2025-07-31 | 176.86 | 176.86 | 174.38 | 174.91 | +1.982% | 762,348 | +10.125% |
| 2025-07-30 | 171.70 | 172.61 | 170.84 | 171.51 | +0.298% | 115,380 | +12.308% |
| 2025-07-29 | 172.85 | 172.88 | 171.00 | 171.00 | -0.858% | 186,514 | +12.643% |
| 2025-07-28 | 172.89 | 173.39 | 172.03 | 172.48 | -0.214% | 308,591 | +11.677% |
| 2025-07-25 | 173.40 | 173.82 | 172.71 | 172.85 | -0.581% | 209,149 | +11.438% |
| 2025-07-24 | 175.51 | 175.94 | 173.84 | 173.86 | +0.121% | 1,064,768 | +10.790% |
| 2025-07-23 | 172.75 | 173.70 | 172.36 | 173.65 | +0.585% | 165,054 | +10.924% |
| 2025-07-22 | 173.26 | 173.26 | 171.66 | 172.64 | +0.064% | 267,343 | +11.573% |
| 2025-07-21 | 171.43 | 173.01 | 171.43 | 172.53 | +1.262% | 146,730 | +11.644% |
| 2025-07-18 | 170.92 | 170.92 | 169.20 | 170.38 | +0.006% | 726,288 | +13.053% |
| 2025-07-17 | 169.47 | 170.69 | 169.28 | 170.37 | +0.424% | 137,609 | +13.060% |
| 2025-07-16 | 170.01 | 170.09 | 168.62 | 169.65 | +0.201% | 133,320 | +13.540% |
| 2025-07-15 | 171.16 | 171.49 | 169.23 | 169.31 | -0.745% | 130,978 | +13.768% |
| 2025-07-14 | 169.08 | 170.79 | 169.08 | 170.58 | +0.935% | 141,413 | +12.921% |
| 2025-07-11 | 169.32 | 169.46 | 168.21 | 169.00 | -0.495% | 76,105 | +13.976% |
| 2025-07-10 | 169.73 | 170.09 | 168.84 | 169.84 | -0.129% | 139,258 | +13.413% |
| 2025-07-09 | 169.33 | 170.89 | 169.11 | 170.06 | +0.526% | 128,605 | +13.266% |
| 2025-07-08 | 169.90 | 170.04 | 168.25 | 169.17 | -0.242% | 107,048 | +13.862% |
| 2025-07-07 | 170.48 | 170.90 | 169.20 | 169.58 | -0.738% | 121,913 | +13.587% |
| 2025-07-03 | 171.01 | 171.29 | 170.35 | 170.84 | +0.583% | 97,594 | +12.749% |
| 2025-07-02 | 169.39 | 170.20 | 169.30 | 169.85 | +0.088% | 243,606 | +13.406% |
| 2025-07-01 | 170.52 | 171.03 | 169.09 | 169.70 | -0.778% | 188,983 | +13.506% |
| 2025-06-30 | 171.74 | 171.74 | 170.08 | 171.03 | +0.635% | 182,319 | +12.624% |
| 2025-06-27 | 168.10 | 170.09 | 167.69 | 169.95 | +1.287% | 215,863 | +13.339% |
| 2025-06-26 | 166.33 | 167.92 | 165.78 | 167.79 | +1.158% | 103,667 | +14.798% |
| 2025-06-25 | 166.26 | 167.13 | 165.61 | 165.87 | -0.102% | 107,524 | +16.127% |
| 2025-06-24 | 164.80 | 166.32 | 164.70 | 166.04 | +1.436% | 106,471 | +16.008% |
| 2025-06-23 | 161.81 | 163.76 | 160.74 | 163.69 | +1.056% | 184,466 | +17.674% |
| 2025-06-20 | 164.82 | 165.36 | 161.55 | 161.98 | -1.177% | 238,459 | +18.916% |
| 2025-06-18 | 164.38 | 165.23 | 163.80 | 163.91 | -0.079% | 235,365 | +17.516% |
| 2025-06-17 | 164.89 | 165.32 | 163.89 | 164.04 | -0.864% | 140,790 | +17.423% |
| 2025-06-16 | 163.94 | 165.68 | 163.94 | 165.47 | +1.865% | 292,233 | +16.408% |
| 2025-06-13 | 162.35 | 164.25 | 162.26 | 162.44 | -0.975% | 153,441 | +18.579% |
| 2025-06-12 | 164.67 | 164.88 | 163.79 | 164.04 | -0.750% | 130,166 | +17.423% |
| 2025-06-11 | 166.74 | 166.82 | 165.00 | 165.28 | -0.518% | 311,696 | +16.542% |
| 2025-06-10 | 164.67 | 166.25 | 164.37 | 166.14 | +1.255% | 854,012 | +15.938% |
| 2025-06-09 | 164.27 | 165.00 | 164.08 | 164.08 | +0.073% | 573,557 | +17.394% |
| 2025-06-06 | 163.00 | 164.17 | 162.92 | 163.96 | +1.630% | 127,812 | +17.480% |
| 2025-06-05 | 162.32 | 163.00 | 160.88 | 161.33 | -0.012% | 171,511 | +19.395% |
| 2025-06-04 | 160.06 | 161.60 | 160.06 | 161.35 | +1.058% | 153,335 | +19.380% |
| 2025-06-03 | 159.86 | 160.55 | 158.88 | 159.66 | -0.418% | 190,206 | +20.644% |
| 2025-06-02 | 158.11 | 160.53 | 157.77 | 160.33 | +0.609% | 436,050 | +20.140% |
| 2025-05-30 | 158.26 | 159.69 | 156.90 | 159.36 | +0.429% | 238,776 | +20.871% |
| 2025-05-29 | 160.54 | 160.57 | 157.72 | 158.68 | -0.427% | 83,575 | +21.389% |
| 2025-05-28 | 159.76 | 160.71 | 159.22 | 159.36 | -0.232% | 95,889 | +20.871% |
| 2025-05-27 | 158.33 | 159.89 | 157.96 | 159.73 | +1.901% | 120,770 | +20.591% |
| 2025-05-23 | 155.99 | 157.45 | 155.92 | 156.75 | -0.628% | 232,439 | +22.884% |
| 2025-05-22 | 158.15 | 159.64 | 157.74 | 157.74 | +0.070% | 123,607 | +22.112% |
| 2025-05-21 | 157.08 | 160.40 | 157.08 | 157.63 | -0.411% | 75,648 | +22.198% |
| 2025-05-20 | 158.57 | 159.31 | 157.45 | 158.28 | -0.415% | 70,411 | +21.696% |
| 2025-05-19 | 156.96 | 158.97 | 156.96 | 158.94 | -0.057% | 126,990 | +21.190% |
| 2025-05-16 | 158.84 | 159.20 | 157.71 | 159.03 | +0.588% | 392,218 | +21.122% |
| 2025-05-15 | 158.05 | 159.00 | 157.30 | 158.10 | -0.126% | 360,405 | +21.834% |
| 2025-05-14 | 156.77 | 158.45 | 156.66 | 158.30 | +1.015% | 252,812 | +21.680% |
| 2025-05-13 | 155.65 | 157.26 | 155.26 | 156.71 | +1.064% | 102,915 | +22.915% |
| 2025-05-12 | 154.79 | 155.21 | 153.53 | 155.06 | +2.982% | 175,413 | +24.223% |
| 2025-05-09 | 151.54 | 152.13 | 150.35 | 150.57 | +0.007% | 165,248 | +27.927% |
| 2025-05-08 | 151.38 | 152.15 | 150.14 | 150.56 | +0.487% | 173,813 | +27.936% |
| 2025-05-07 | 152.16 | 152.80 | 148.61 | 149.83 | -0.716% | 262,160 | +28.559% |
| 2025-05-06 | 150.04 | 151.62 | 149.66 | 150.91 | -0.370% | 145,076 | +27.639% |
| 2025-05-05 | 149.79 | 152.14 | 149.75 | 151.47 | +0.145% | 80,875 | +27.167% |
| 2025-05-02 | 149.59 | 151.98 | 149.29 | 151.25 | +2.024% | 167,145 | +27.352% |
| 2025-05-01 | 149.73 | 149.91 | 147.83 | 148.25 | +1.063% | 146,451 | +29.929% |
| 2025-04-30 | 145.17 | 147.05 | 143.40 | 146.69 | -0.488% | 165,281 | +31.311% |
| 2025-04-29 | 145.94 | 147.61 | 145.67 | 147.41 | +0.669% | 72,355 | +30.670% |
| 2025-04-28 | 146.52 | 147.26 | 145.01 | 146.43 | +0.356% | 135,659 | +31.544% |
| 2025-04-25 | 146.48 | 146.76 | 144.98 | 145.91 | +0.753% | 123,371 | +32.013% |
| 2025-04-24 | 141.64 | 144.99 | 141.64 | 144.82 | +2.079% | 112,791 | +33.006% |
| 2025-04-23 | 142.58 | 144.21 | 141.14 | 141.87 | +2.087% | 182,300 | +35.772% |
| 2025-04-22 | 136.52 | 139.79 | 136.52 | 138.97 | +2.470% | 236,534 | +38.605% |
| 2025-04-21 | 137.22 | 137.69 | 134.54 | 135.62 | -2.277% | 225,481 | +42.029% |
| 2025-04-17 | 138.71 | 139.76 | 137.60 | 138.78 | +0.463% | 396,225 | +38.795% |
| 2025-04-16 | 139.81 | 140.76 | 136.90 | 138.14 | -2.430% | 372,940 | +39.438% |
| 2025-04-15 | 142.16 | 143.01 | 141.04 | 141.58 | 0.000% | 219,265 | +36.050% |