VPU
Vanguard Utilities ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
172.64USD+0.419%(+0.72)616,357
VPU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 172.71 | 174.07 | 172.10 | 172.65 | +0.425% | 616,357 | 0.000% |
| 2026-10-01 | 170.97 | 172.18 | 169.50 | 171.92 | +0.538% | 549,541 | +0.425% |
| 2026-09-30 | 172.66 | 172.99 | 170.97 | 171.00 | -0.662% | 562,692 | +0.965% |
| 2026-09-29 | 169.97 | 172.47 | 169.37 | 172.14 | +1.086% | 430,251 | +0.296% |
| 2026-09-28 | 171.39 | 171.39 | 169.40 | 170.29 | -0.694% | 566,985 | +1.386% |
| 2026-09-25 | 170.96 | 171.78 | 169.78 | 171.48 | +0.386% | 496,401 | +0.682% |
| 2026-09-24 | 172.74 | 172.81 | 170.76 | 170.82 | -0.945% | 553,154 | +1.071% |
| 2026-09-23 | 175.24 | 175.24 | 172.30 | 172.45 | -2.493% | 587,487 | +0.116% |
| 2026-09-22 | 177.29 | 178.22 | 176.62 | 176.86 | -0.293% | 253,261 | -2.380% |
| 2026-09-21 | 178.29 | 178.67 | 177.26 | 177.38 | -0.337% | 275,720 | -2.667% |
| 2026-09-18 | 179.64 | 179.64 | 177.97 | 177.98 | -1.358% | 267,070 | -2.995% |
| 2026-09-17 | 179.87 | 180.80 | 179.08 | 180.43 | +0.827% | 226,664 | -4.312% |
| 2026-09-16 | 179.96 | 180.27 | 178.20 | 178.95 | +0.073% | 370,510 | -3.521% |
| 2026-09-15 | 181.23 | 181.25 | 178.72 | 178.82 | -1.079% | 1,888,638 | -3.450% |
| 2026-09-14 | 183.21 | 183.36 | 180.56 | 180.77 | -1.321% | 294,797 | -4.492% |
| 2026-09-11 | 185.48 | 185.60 | 182.95 | 183.19 | -0.446% | 207,950 | -5.754% |
| 2026-09-10 | 185.98 | 187.01 | 183.93 | 184.01 | -1.011% | 349,244 | -6.174% |
| 2026-09-09 | 187.98 | 188.35 | 185.32 | 185.89 | -1.170% | 265,902 | -7.122% |
| 2026-09-08 | 186.30 | 189.10 | 186.30 | 188.09 | +0.934% | 363,869 | -8.209% |
| 2026-09-04 | 185.32 | 186.96 | 185.31 | 186.35 | +0.150% | 225,185 | -7.352% |
| 2026-09-03 | 185.03 | 186.60 | 185.03 | 186.07 | +0.769% | 201,296 | -7.212% |
| 2026-09-02 | 183.71 | 184.78 | 181.99 | 184.65 | +0.223% | 307,265 | -6.499% |
| 2026-09-01 | 183.14 | 184.43 | 182.40 | 184.24 | +0.755% | 235,293 | -6.291% |
| 2026-08-31 | 181.91 | 183.54 | 181.33 | 182.86 | -1.028% | 369,118 | -5.584% |
| 2026-08-28 | 187.39 | 187.64 | 184.19 | 184.76 | -1.060% | 297,971 | -6.554% |
| 2026-08-27 | 187.09 | 187.12 | 185.69 | 186.74 | -0.697% | 265,603 | -7.545% |
| 2026-08-26 | 187.39 | 189.07 | 187.30 | 188.05 | +0.390% | 137,247 | -8.189% |
| 2026-08-25 | 187.12 | 188.04 | 186.44 | 187.32 | +0.235% | 127,952 | -7.832% |
| 2026-08-24 | 185.55 | 187.04 | 184.77 | 186.88 | +1.000% | 302,454 | -7.615% |
| 2026-08-21 | 189.81 | 189.81 | 185.03 | 185.03 | -2.261% | 320,974 | -6.691% |
| 2026-08-20 | 189.64 | 191.28 | 189.20 | 189.31 | -0.552% | 188,262 | -8.800% |
| 2026-08-19 | 191.12 | 191.75 | 189.52 | 190.36 | +0.063% | 196,819 | -9.303% |
| 2026-08-18 | 191.99 | 193.00 | 190.05 | 190.24 | -0.403% | 216,071 | -9.246% |
| 2026-08-17 | 191.26 | 191.31 | 189.68 | 191.01 | -0.376% | 179,993 | -9.612% |
| 2026-08-14 | 190.44 | 192.14 | 190.44 | 191.73 | +0.582% | 278,708 | -9.951% |
| 2026-08-13 | 189.93 | 191.31 | 189.85 | 190.62 | +0.448% | 178,326 | -9.427% |
| 2026-08-12 | 189.45 | 190.21 | 189.01 | 189.77 | +0.477% | 223,030 | -9.021% |
| 2026-08-11 | 186.81 | 189.26 | 186.66 | 188.87 | +1.108% | 178,289 | -8.588% |
| 2026-08-10 | 188.00 | 188.35 | 186.41 | 186.80 | -1.091% | 363,615 | -7.575% |
| 2026-08-07 | 187.36 | 189.88 | 185.89 | 188.86 | +0.650% | 334,472 | -8.583% |
| 2026-08-06 | 190.39 | 191.24 | 186.80 | 187.64 | -0.514% | 484,170 | -7.989% |
| 2026-08-05 | 190.67 | 190.67 | 187.16 | 188.61 | -1.013% | 336,057 | -8.462% |
| 2026-08-04 | 191.22 | 191.37 | 188.24 | 190.54 | -0.527% | 529,351 | -9.389% |
| 2026-08-03 | 191.15 | 192.74 | 189.60 | 191.55 | +0.173% | 321,550 | -9.867% |
| 2026-07-31 | 192.57 | 192.88 | 191.21 | 191.22 | -0.706% | 379,371 | -9.711% |
| 2026-07-30 | 194.50 | 194.94 | 191.44 | 192.58 | -0.460% | 249,438 | -10.349% |
| 2026-07-29 | 197.24 | 197.24 | 192.85 | 193.47 | -1.401% | 167,183 | -10.761% |
| 2026-07-28 | 197.68 | 199.94 | 196.22 | 196.22 | -0.401% | 179,377 | -12.012% |
| 2026-07-27 | 199.09 | 199.47 | 196.50 | 197.01 | -1.228% | 184,384 | -12.365% |
| 2026-07-24 | 200.00 | 201.09 | 198.80 | 199.46 | +0.015% | 189,791 | -13.441% |
| 2026-07-23 | 197.60 | 199.97 | 197.10 | 199.43 | +0.514% | 146,537 | -13.428% |
| 2026-07-22 | 195.09 | 198.59 | 195.09 | 198.41 | +2.157% | 257,408 | -12.983% |
| 2026-07-21 | 194.00 | 194.59 | 193.00 | 194.22 | +0.005% | 178,195 | -11.106% |
| 2026-07-20 | 195.81 | 197.25 | 193.72 | 194.21 | -0.517% | 284,422 | -11.101% |
| 2026-07-17 | 197.73 | 199.22 | 194.79 | 195.22 | -0.646% | 183,447 | -11.561% |
| 2026-07-16 | 195.57 | 197.06 | 195.13 | 196.49 | +0.445% | 258,925 | -12.133% |
| 2026-07-15 | 197.68 | 198.57 | 195.32 | 195.62 | -0.897% | 171,723 | -11.742% |
| 2026-07-14 | 198.41 | 200.00 | 196.95 | 197.39 | -0.046% | 196,512 | -12.534% |
| 2026-07-13 | 196.39 | 198.20 | 196.39 | 197.48 | +0.668% | 163,603 | -12.573% |
| 2026-07-10 | 195.02 | 196.60 | 195.02 | 196.17 | +0.615% | 137,990 | -11.990% |
| 2026-07-09 | 196.62 | 197.01 | 194.80 | 194.97 | -0.449% | 157,823 | -11.448% |
| 2026-07-08 | 197.38 | 197.64 | 195.58 | 195.85 | -0.710% | 236,008 | -11.846% |
| 2026-07-07 | 196.72 | 199.85 | 196.72 | 197.25 | +0.833% | 235,120 | -12.471% |
| 2026-07-06 | 197.29 | 197.94 | 194.94 | 195.62 | -0.972% | 220,802 | -11.742% |
| 2026-07-02 | 194.48 | 197.72 | 194.48 | 197.54 | +2.151% | 272,003 | -12.600% |
| 2026-07-01 | 195.74 | 195.86 | 193.00 | 193.38 | -1.201% | 315,845 | -10.720% |
| 2026-06-30 | 198.10 | 198.43 | 195.73 | 195.73 | -1.534% | 282,634 | -11.792% |
| 2026-06-29 | 199.47 | 200.00 | 197.75 | 198.78 | -0.441% | 187,214 | -13.145% |
| 2026-06-26 | 198.52 | 199.66 | 198.25 | 199.66 | +0.757% | 245,507 | -13.528% |
| 2026-06-25 | 197.22 | 199.50 | 196.67 | 198.16 | +0.660% | 228,272 | -12.873% |
| 2026-06-24 | 195.65 | 197.06 | 195.11 | 196.86 | +0.290% | 135,767 | -12.298% |
| 2026-06-23 | 194.78 | 196.86 | 193.88 | 196.29 | +0.755% | 204,226 | -12.043% |
| 2026-06-22 | 193.94 | 195.85 | 193.94 | 194.82 | +0.449% | 159,774 | -11.380% |
| 2026-06-18 | 193.27 | 196.31 | 192.94 | 193.95 | +0.701% | 254,277 | -10.982% |
| 2026-06-17 | 194.15 | 195.41 | 191.74 | 192.60 | -1.276% | 235,801 | -10.358% |
| 2026-06-16 | 194.33 | 197.00 | 194.08 | 195.09 | +0.562% | 324,033 | -11.502% |
| 2026-06-15 | 192.85 | 194.95 | 191.55 | 194.00 | +0.575% | 277,096 | -11.005% |
| 2026-06-12 | 191.36 | 193.29 | 191.35 | 192.89 | +1.148% | 199,652 | -10.493% |
| 2026-06-11 | 191.38 | 192.80 | 190.65 | 190.70 | +0.068% | 234,489 | -9.465% |
| 2026-06-10 | 191.46 | 191.74 | 190.02 | 190.57 | -0.016% | 299,093 | -9.403% |
| 2026-06-09 | 189.45 | 190.96 | 188.71 | 190.60 | +0.977% | 241,190 | -9.418% |
| 2026-06-08 | 191.90 | 192.34 | 188.67 | 188.75 | -1.874% | 232,958 | -8.532% |
| 2026-06-05 | 191.02 | 193.42 | 190.86 | 192.36 | +0.791% | 277,110 | -10.246% |
| 2026-06-04 | 190.50 | 191.33 | 188.21 | 190.85 | +0.617% | 219,353 | -9.536% |
| 2026-06-03 | 190.81 | 193.00 | 189.67 | 189.68 | -0.577% | 293,576 | -8.978% |
| 2026-06-02 | 187.60 | 191.05 | 187.60 | 190.78 | +1.961% | 261,667 | -9.503% |
| 2026-06-01 | 190.64 | 191.06 | 187.11 | 187.11 | -2.881% | 285,022 | -7.728% |
| 2026-05-29 | 193.57 | 193.93 | 192.07 | 192.66 | -0.460% | 279,671 | -10.386% |
| 2026-05-28 | 195.34 | 196.16 | 193.38 | 193.55 | -1.099% | 247,575 | -10.798% |
| 2026-05-27 | 196.29 | 196.66 | 195.01 | 195.70 | -0.483% | 204,377 | -11.778% |
| 2026-05-26 | 197.38 | 197.81 | 196.60 | 196.65 | +0.092% | 147,392 | -12.204% |
| 2026-05-22 | 195.08 | 196.85 | 194.65 | 196.47 | +0.790% | 201,581 | -12.124% |
| 2026-05-21 | 193.00 | 195.00 | 192.73 | 194.93 | +1.042% | 186,894 | -11.430% |
| 2026-05-20 | 193.28 | 194.19 | 192.45 | 192.92 | +0.448% | 194,737 | -10.507% |
| 2026-05-19 | 189.95 | 192.30 | 189.21 | 192.06 | +0.914% | 179,907 | -10.106% |
| 2026-05-18 | 190.95 | 191.38 | 188.73 | 190.32 | +0.063% | 199,139 | -9.284% |
| 2026-05-15 | 193.75 | 193.75 | 189.94 | 190.20 | -2.241% | 319,240 | -9.227% |
| 2026-05-14 | 193.55 | 194.56 | 193.12 | 194.56 | +0.537% | 152,051 | -11.261% |
| 2026-05-13 | 194.61 | 194.61 | 192.30 | 193.52 | -1.220% | 229,758 | -10.784% |
| 2026-05-12 | 195.34 | 196.49 | 194.25 | 195.91 | +0.148% | 168,271 | -11.873% |
| 2026-05-11 | 195.13 | 196.33 | 194.50 | 195.62 | +0.887% | 156,079 | -11.742% |
| 2026-05-08 | 196.36 | 196.81 | 193.81 | 193.90 | -0.788% | 232,809 | -10.959% |
| 2026-05-07 | 197.90 | 197.90 | 195.10 | 195.44 | -1.318% | 243,318 | -11.661% |
| 2026-05-06 | 200.49 | 200.49 | 197.60 | 198.05 | -1.242% | 220,498 | -12.825% |
| 2026-05-05 | 201.20 | 202.33 | 200.44 | 200.54 | +0.015% | 162,558 | -13.907% |
| 2026-05-04 | 200.31 | 202.49 | 199.31 | 200.51 | -0.303% | 203,822 | -13.895% |
| 2026-05-01 | 202.50 | 204.30 | 201.06 | 201.12 | -0.677% | 169,381 | -14.156% |
| 2026-04-30 | 198.46 | 202.61 | 198.46 | 202.49 | +2.475% | 296,269 | -14.737% |
| 2026-04-29 | 199.69 | 200.22 | 197.18 | 197.60 | -1.328% | 171,176 | -12.627% |
| 2026-04-28 | 200.86 | 201.28 | 199.54 | 200.26 | +0.075% | 116,811 | -13.787% |
| 2026-04-27 | 200.53 | 201.31 | 200.03 | 200.11 | +0.135% | 157,723 | -13.722% |
| 2026-04-24 | 199.30 | 200.43 | 198.37 | 199.84 | +0.075% | 217,923 | -13.606% |
| 2026-04-23 | 195.97 | 199.85 | 195.97 | 199.69 | +2.753% | 257,822 | -13.541% |
| 2026-04-22 | 195.79 | 197.28 | 193.67 | 194.34 | -0.051% | 222,919 | -11.161% |
| 2026-04-21 | 198.69 | 198.69 | 194.37 | 194.44 | -1.823% | 211,817 | -11.207% |
| 2026-04-20 | 199.62 | 200.52 | 197.71 | 198.05 | -0.826% | 177,040 | -12.825% |
| 2026-04-17 | 200.40 | 200.40 | 197.59 | 199.70 | -0.404% | 249,713 | -13.545% |
| 2026-04-16 | 199.21 | 200.65 | 198.46 | 200.51 | +0.632% | 238,617 | -13.895% |
| 2026-04-15 | 200.41 | 200.41 | 198.60 | 199.25 | -0.826% | 201,403 | -13.350% |
| 2026-04-14 | 200.47 | 201.25 | 198.49 | 200.91 | +0.330% | 298,943 | -14.066% |
| 2026-04-13 | 202.22 | 202.55 | 199.29 | 200.25 | -1.301% | 202,793 | -13.783% |
| 2026-04-10 | 203.31 | 204.89 | 202.47 | 202.89 | -0.363% | 163,679 | -14.905% |
| 2026-04-09 | 201.76 | 205.85 | 201.76 | 203.63 | +0.762% | 183,942 | -15.214% |
| 2026-04-08 | 200.39 | 202.09 | 198.84 | 202.09 | +1.055% | 170,721 | -14.568% |
| 2026-04-07 | 198.88 | 200.57 | 198.88 | 199.98 | +0.291% | 142,970 | -13.666% |
| 2026-04-06 | 199.42 | 200.68 | 199.19 | 199.40 | -0.370% | 161,669 | -13.415% |
| 2026-04-02 | 198.63 | 200.99 | 198.48 | 200.14 | +0.588% | 225,404 | -13.735% |
| 2026-04-01 | 197.75 | 199.75 | 197.61 | 198.97 | +0.419% | 320,653 | -13.228% |
| 2026-03-31 | 197.79 | 198.14 | 195.44 | 198.14 | +0.015% | 439,809 | -12.865% |
| 2026-03-30 | 198.87 | 199.86 | 197.50 | 198.11 | +0.625% | 291,235 | -12.851% |
| 2026-03-27 | 196.07 | 198.88 | 195.78 | 196.88 | +0.490% | 310,334 | -12.307% |
| 2026-03-26 | 195.34 | 196.55 | 194.51 | 195.92 | +0.225% | 372,862 | -11.877% |
| 2026-03-25 | 196.30 | 197.11 | 195.38 | 195.48 | +0.303% | 297,517 | -11.679% |
| 2026-03-24 | 192.70 | 196.70 | 192.14 | 194.89 | +0.056% | 380,152 | -11.412% |
| 2026-03-23 | 195.01 | 196.56 | 193.74 | 194.78 | +1.053% | 447,770 | -11.362% |
| 2026-03-20 | 200.42 | 201.08 | 191.87 | 192.75 | -3.995% | 507,094 | -10.428% |
| 2026-03-19 | 200.88 | 202.13 | 198.69 | 200.77 | -0.352% | 316,440 | -14.006% |
| 2026-03-18 | 202.80 | 203.16 | 201.48 | 201.48 | -0.803% | 355,698 | -14.309% |
| 2026-03-17 | 204.79 | 205.25 | 202.99 | 203.11 | -0.295% | 278,598 | -14.997% |
| 2026-03-16 | 204.38 | 204.79 | 202.55 | 203.71 | +0.553% | 330,230 | -15.247% |
| 2026-03-13 | 202.07 | 203.93 | 202.07 | 202.59 | +0.977% | 277,594 | -14.779% |
| 2026-03-12 | 198.40 | 202.87 | 198.40 | 200.63 | +0.667% | 227,074 | -13.946% |
| 2026-03-11 | 200.64 | 200.64 | 198.55 | 199.30 | -0.767% | 202,889 | -13.372% |
| 2026-03-10 | 201.38 | 202.95 | 200.66 | 200.84 | -0.633% | 289,370 | -14.036% |
| 2026-03-09 | 200.80 | 202.56 | 198.70 | 202.12 | +0.258% | 250,006 | -14.580% |
| 2026-03-06 | 201.22 | 202.54 | 199.98 | 201.60 | -0.435% | 224,477 | -14.360% |
| 2026-03-05 | 202.86 | 202.86 | 200.71 | 202.48 | -0.808% | 319,224 | -14.732% |
| 2026-03-04 | 203.28 | 204.74 | 201.94 | 204.13 | +0.448% | 300,627 | -15.422% |
| 2026-03-03 | 201.44 | 204.72 | 198.45 | 203.22 | -0.611% | 447,529 | -15.043% |
| 2026-03-02 | 204.43 | 205.95 | 204.35 | 204.47 | -0.680% | 436,294 | -15.562% |
| 2026-02-27 | 203.61 | 206.10 | 203.50 | 205.87 | +1.026% | 317,803 | -16.136% |
| 2026-02-26 | 203.97 | 204.66 | 202.65 | 203.78 | -0.376% | 243,249 | -15.276% |
| 2026-02-25 | 203.97 | 204.81 | 201.24 | 204.55 | +0.373% | 284,460 | -15.595% |
| 2026-02-24 | 201.64 | 203.89 | 200.00 | 203.79 | +1.041% | 267,037 | -15.280% |
| 2026-02-23 | 200.56 | 202.92 | 200.38 | 201.69 | +0.689% | 242,128 | -14.398% |
| 2026-02-20 | 200.24 | 200.86 | 198.41 | 200.31 | +0.401% | 130,869 | -13.809% |
| 2026-02-19 | 198.11 | 199.70 | 198.01 | 199.51 | +1.074% | 158,005 | -13.463% |
| 2026-02-18 | 200.89 | 201.18 | 197.17 | 197.39 | -1.732% | 264,858 | -12.534% |
| 2026-02-17 | 202.34 | 203.50 | 200.32 | 200.87 | -0.224% | 372,760 | -14.049% |
| 2026-02-13 | 195.94 | 201.63 | 195.82 | 201.32 | +2.646% | 417,190 | -14.241% |
| 2026-02-12 | 193.89 | 197.95 | 193.82 | 196.13 | +1.501% | 346,975 | -11.972% |
| 2026-02-11 | 192.44 | 193.32 | 191.41 | 193.23 | +0.835% | 309,317 | -10.651% |
| 2026-02-10 | 189.78 | 193.00 | 189.11 | 191.63 | +1.553% | 249,664 | -9.905% |
| 2026-02-09 | 188.16 | 189.06 | 186.99 | 188.70 | +0.314% | 308,510 | -8.506% |
| 2026-02-06 | 189.03 | 190.30 | 186.78 | 188.11 | +0.534% | 212,534 | -8.219% |
| 2026-02-05 | 187.46 | 188.11 | 186.09 | 187.11 | +0.080% | 247,536 | -7.728% |
| 2026-02-04 | 188.87 | 189.46 | 186.63 | 186.96 | -0.521% | 276,118 | -7.654% |
| 2026-02-03 | 185.43 | 188.58 | 185.43 | 187.94 | +1.469% | 241,670 | -8.136% |
| 2026-02-02 | 188.07 | 188.77 | 184.93 | 185.22 | -1.473% | 376,697 | -6.787% |
| 2026-01-30 | 188.02 | 188.53 | 185.90 | 187.99 | -0.186% | 289,591 | -8.160% |
| 2026-01-29 | 189.14 | 190.18 | 187.30 | 188.34 | +0.032% | 273,050 | -8.331% |
| 2026-01-28 | 189.14 | 189.73 | 187.60 | 188.28 | -0.191% | 246,115 | -8.301% |
| 2026-01-27 | 186.17 | 189.19 | 185.55 | 188.64 | +1.229% | 279,283 | -8.476% |
| 2026-01-26 | 185.72 | 187.71 | 185.72 | 186.35 | +0.654% | 269,891 | -7.352% |
| 2026-01-23 | 185.98 | 186.01 | 184.15 | 185.14 | -0.468% | 335,357 | -6.746% |
| 2026-01-22 | 187.87 | 188.31 | 185.53 | 186.01 | -0.641% | 411,501 | -7.182% |
| 2026-01-21 | 188.09 | 188.19 | 185.76 | 187.21 | +0.268% | 445,414 | -7.777% |
| 2026-01-20 | 187.49 | 188.44 | 186.17 | 186.71 | -1.086% | 278,594 | -7.530% |
| 2026-01-16 | 187.70 | 189.21 | 186.78 | 188.76 | -0.501% | 410,829 | -8.535% |
| 2026-01-15 | 188.51 | 190.62 | 188.51 | 189.71 | +1.103% | 330,101 | -8.993% |
| 2026-01-14 | 186.12 | 188.27 | 186.12 | 187.64 | +0.681% | 184,657 | -7.989% |
| 2026-01-13 | 185.28 | 186.77 | 184.58 | 186.37 | +0.626% | 182,282 | -7.362% |
| 2026-01-12 | 184.42 | 185.76 | 184.13 | 185.21 | +0.141% | 299,691 | -6.781% |
| 2026-01-09 | 184.92 | 186.68 | 184.81 | 184.95 | +1.243% | 198,308 | -6.650% |
| 2026-01-08 | 181.93 | 183.92 | 181.90 | 182.68 | +0.274% | 177,822 | -5.490% |
| 2026-01-07 | 186.60 | 186.60 | 181.60 | 182.18 | -2.274% | 276,126 | -5.231% |
| 2026-01-06 | 185.75 | 186.55 | 184.70 | 186.42 | +0.523% | 326,513 | -7.387% |
| 2026-01-05 | 187.36 | 187.68 | 182.69 | 185.45 | -0.945% | 506,851 | -6.902% |
| 2026-01-02 | 185.62 | 188.07 | 184.96 | 187.22 | +1.178% | 238,952 | -7.782% |
| 2025-12-31 | 186.32 | 186.32 | 184.98 | 185.04 | -0.628% | 213,988 | -6.696% |
| 2025-12-30 | 186.08 | 186.51 | 185.70 | 186.21 | +0.199% | 186,507 | -7.282% |
| 2025-12-29 | 185.59 | 186.83 | 185.59 | 185.84 | +0.178% | 201,341 | -7.098% |
| 2025-12-26 | 185.70 | 185.93 | 184.93 | 185.51 | -0.124% | 115,842 | -6.932% |
| 2025-12-24 | 185.00 | 185.93 | 184.68 | 185.74 | +0.487% | 108,275 | -7.047% |
| 2025-12-23 | 184.11 | 185.53 | 184.11 | 184.84 | +0.206% | 195,487 | -6.595% |
| 2025-12-22 | 183.66 | 184.59 | 182.55 | 184.46 | +0.523% | 235,606 | -6.402% |
| 2025-12-19 | 185.89 | 186.68 | 183.49 | 183.50 | -1.333% | 266,227 | -5.913% |
| 2025-12-18 | 185.31 | 186.92 | 185.06 | 185.98 | +1.043% | 294,033 | -7.167% |
| 2025-12-17 | 185.72 | 185.83 | 183.34 | 184.06 | -1.520% | 159,701 | -6.199% |
| 2025-12-16 | 187.40 | 187.92 | 185.64 | 186.90 | -0.331% | 251,906 | -7.624% |
| 2025-12-15 | 187.11 | 187.76 | 185.97 | 187.52 | +0.812% | 206,791 | -7.930% |
| 2025-12-12 | 187.50 | 188.26 | 185.73 | 186.01 | -0.551% | 171,049 | -7.182% |
| 2025-12-11 | 185.53 | 187.29 | 185.47 | 187.04 | +0.852% | 158,571 | -7.694% |
| 2025-12-10 | 185.86 | 185.95 | 184.22 | 185.46 | -0.097% | 326,777 | -6.907% |
| 2025-12-09 | 186.06 | 187.45 | 185.57 | 185.64 | +0.005% | 176,736 | -6.997% |
| 2025-12-08 | 188.31 | 188.31 | 185.28 | 185.63 | -1.150% | 353,981 | -6.992% |
| 2025-12-05 | 189.38 | 189.74 | 187.79 | 187.79 | -1.023% | 192,241 | -8.062% |
| 2025-12-04 | 189.86 | 191.03 | 189.16 | 189.73 | -0.100% | 171,964 | -9.002% |
| 2025-12-03 | 190.88 | 191.06 | 189.20 | 189.92 | -0.304% | 195,302 | -9.093% |
| 2025-12-02 | 192.84 | 192.84 | 190.35 | 190.50 | -0.771% | 185,400 | -9.370% |
| 2025-12-01 | 195.15 | 195.15 | 191.89 | 191.98 | -2.275% | 194,994 | -10.069% |
| 2025-11-28 | 195.42 | 196.56 | 195.22 | 196.45 | +0.754% | 72,657 | -12.115% |
| 2025-11-26 | 193.39 | 195.29 | 193.39 | 194.98 | +1.251% | 201,882 | -11.452% |
| 2025-11-25 | 193.51 | 193.97 | 191.80 | 192.57 | -0.321% | 159,667 | -10.344% |
| 2025-11-24 | 191.23 | 193.63 | 190.20 | 193.19 | +1.168% | 195,984 | -10.632% |
| 2025-11-21 | 191.45 | 191.81 | 189.55 | 190.96 | +0.136% | 153,473 | -9.588% |
| 2025-11-20 | 193.21 | 194.39 | 190.51 | 190.70 | -0.553% | 141,726 | -9.465% |
| 2025-11-19 | 193.16 | 193.84 | 191.33 | 191.76 | -0.684% | 131,481 | -9.966% |
| 2025-11-18 | 193.97 | 194.88 | 193.07 | 193.08 | -0.382% | 171,525 | -10.581% |
| 2025-11-17 | 192.53 | 194.52 | 192.43 | 193.82 | +0.764% | 258,852 | -10.923% |
| 2025-11-14 | 191.64 | 193.65 | 191.25 | 192.35 | +0.042% | 140,241 | -10.242% |
| 2025-11-13 | 194.11 | 194.37 | 192.07 | 192.27 | -1.339% | 109,271 | -10.204% |
| 2025-11-12 | 194.71 | 195.04 | 193.87 | 194.88 | +0.231% | 108,735 | -11.407% |
| 2025-11-11 | 194.41 | 195.14 | 193.44 | 194.43 | +0.021% | 131,844 | -11.202% |
| 2025-11-10 | 195.00 | 195.66 | 192.70 | 194.39 | -0.041% | 142,078 | -11.184% |
| 2025-11-07 | 190.98 | 194.47 | 190.98 | 194.47 | +1.366% | 233,758 | -11.220% |
| 2025-11-06 | 192.42 | 193.63 | 191.75 | 191.85 | -0.457% | 165,558 | -10.008% |
| 2025-11-05 | 192.24 | 193.52 | 191.88 | 192.73 | +0.140% | 147,148 | -10.419% |
| 2025-11-04 | 192.86 | 193.00 | 191.51 | 192.46 | -0.429% | 129,460 | -10.293% |
| 2025-11-03 | 192.92 | 193.65 | 190.93 | 193.29 | +0.119% | 259,474 | -10.678% |
| 2025-10-31 | 193.88 | 193.96 | 192.02 | 193.06 | -0.643% | 152,317 | -10.572% |
| 2025-10-30 | 194.95 | 196.81 | 194.27 | 194.31 | -0.543% | 104,858 | -11.147% |
| 2025-10-29 | 195.51 | 196.50 | 194.43 | 195.37 | -0.031% | 167,459 | -11.629% |
| 2025-10-28 | 199.38 | 199.38 | 195.20 | 195.43 | -1.611% | 191,570 | -11.656% |
| 2025-10-27 | 198.40 | 198.79 | 196.29 | 198.63 | +0.262% | 273,949 | -13.080% |
| 2025-10-24 | 197.17 | 198.98 | 196.77 | 198.11 | +1.257% | 153,994 | -12.851% |
| 2025-10-23 | 197.20 | 197.20 | 194.66 | 195.65 | -0.010% | 162,308 | -11.756% |
| 2025-10-22 | 196.53 | 196.80 | 194.69 | 195.67 | -0.392% | 248,635 | -11.765% |
| 2025-10-21 | 199.00 | 199.18 | 195.56 | 196.44 | -1.177% | 193,361 | -12.111% |
| 2025-10-20 | 200.18 | 200.58 | 198.00 | 198.78 | +0.045% | 278,837 | -13.145% |
| 2025-10-17 | 199.60 | 199.99 | 197.77 | 198.69 | -0.321% | 156,504 | -13.106% |
| 2025-10-16 | 202.15 | 203.15 | 199.31 | 199.33 | -1.052% | 177,667 | -13.385% |
| 2025-10-15 | 200.12 | 202.08 | 199.79 | 201.45 | +1.236% | 235,529 | -14.296% |
| 2025-10-14 | 196.92 | 199.66 | 196.62 | 198.99 | +0.867% | 136,021 | -13.237% |
| 2025-10-13 | 196.01 | 198.15 | 196.01 | 197.28 | +0.910% | 134,090 | -12.485% |
| 2025-10-10 | 196.94 | 198.18 | 195.34 | 195.50 | -0.484% | 178,414 | -11.688% |
| 2025-10-09 | 197.53 | 198.07 | 195.95 | 196.45 | -0.249% | 123,044 | -12.115% |
| 2025-10-08 | 196.82 | 197.11 | 195.37 | 196.94 | +0.737% | 159,905 | -12.334% |
| 2025-10-07 | 195.55 | 196.30 | 194.90 | 195.50 | +0.385% | 146,768 | -11.688% |
| 2025-10-06 | 193.77 | 194.85 | 192.83 | 194.75 | +0.996% | 276,721 | -11.348% |
| 2025-10-03 | 191.31 | 194.45 | 191.09 | 192.83 | +1.064% | 144,038 | -10.465% |
| 2025-10-02 | 190.62 | 190.80 | 189.25 | 190.80 | -0.047% | 158,143 | -9.513% |
| 2025-10-01 | 189.62 | 191.36 | 189.50 | 190.89 | +0.781% | 126,364 | -9.555% |
| 2025-09-30 | 188.93 | 189.93 | 188.00 | 189.41 | +0.265% | 105,681 | -8.849% |
| 2025-09-29 | 188.58 | 189.25 | 187.04 | 188.91 | +0.351% | 165,639 | -8.607% |
| 2025-09-26 | 186.14 | 188.36 | 186.06 | 188.25 | +1.422% | 160,844 | -8.287% |
| 2025-09-25 | 186.84 | 187.44 | 185.57 | 185.61 | -0.955% | 153,370 | -6.982% |
| 2025-09-24 | 186.69 | 187.79 | 186.06 | 187.40 | -0.059% | 138,930 | -7.871% |
| 2025-09-23 | 186.20 | 187.82 | 185.91 | 187.51 | +0.542% | 166,402 | -7.925% |
| 2025-09-22 | 184.72 | 186.93 | 184.38 | 186.50 | +0.860% | 153,735 | -7.426% |
| 2025-09-19 | 183.92 | 185.46 | 183.13 | 184.91 | +0.845% | 90,879 | -6.630% |
| 2025-09-18 | 182.97 | 184.40 | 182.00 | 183.36 | +0.153% | 162,106 | -5.841% |
| 2025-09-17 | 183.69 | 184.36 | 182.62 | 183.08 | +0.318% | 115,511 | -5.697% |
| 2025-09-16 | 185.54 | 185.54 | 182.41 | 182.50 | -1.750% | 199,919 | -5.397% |
| 2025-09-15 | 185.49 | 186.53 | 185.37 | 185.75 | +0.313% | 375,973 | -7.052% |
| 2025-09-12 | 183.99 | 185.65 | 183.66 | 185.17 | +0.478% | 149,828 | -6.761% |
| 2025-09-11 | 183.31 | 184.38 | 182.96 | 184.29 | +0.595% | 161,465 | -6.316% |
| 2025-09-10 | 181.02 | 183.49 | 181.02 | 183.20 | +1.541% | 237,444 | -5.759% |
| 2025-09-09 | 179.07 | 180.90 | 178.90 | 180.42 | +0.703% | 113,434 | -4.307% |
| 2025-09-08 | 181.21 | 181.21 | 178.51 | 179.16 | -1.055% | 245,698 | -3.634% |
| 2025-09-05 | 182.07 | 182.35 | 179.60 | 181.07 | -0.226% | 180,025 | -4.650% |
| 2025-09-04 | 182.68 | 183.20 | 180.48 | 181.48 | -0.143% | 182,927 | -4.866% |
| 2025-09-03 | 181.28 | 181.94 | 180.73 | 181.74 | -0.181% | 122,148 | -5.002% |
| 2025-09-02 | 181.75 | 182.31 | 181.00 | 182.07 | -0.339% | 214,842 | -5.174% |
| 2025-08-29 | 183.59 | 183.64 | 182.48 | 182.69 | -0.452% | 149,689 | -5.496% |
| 2025-08-28 | 184.84 | 184.85 | 183.22 | 183.52 | -0.693% | 142,281 | -5.923% |
| 2025-08-27 | 184.70 | 185.16 | 184.13 | 184.80 | +0.173% | 165,674 | -6.575% |
| 2025-08-26 | 184.23 | 184.93 | 183.54 | 184.48 | +0.201% | 115,886 | -6.413% |
| 2025-08-25 | 185.62 | 185.99 | 183.94 | 184.11 | -1.096% | 177,627 | -6.225% |
| 2025-08-22 | 185.97 | 187.00 | 185.60 | 186.15 | +0.594% | 117,034 | -7.252% |
| 2025-08-21 | 186.36 | 187.06 | 184.50 | 185.05 | -0.639% | 98,314 | -6.701% |
| 2025-08-20 | 186.37 | 187.35 | 185.54 | 186.24 | +0.075% | 120,906 | -7.297% |
| 2025-08-19 | 184.33 | 186.10 | 184.13 | 186.10 | +0.960% | 105,833 | -7.227% |
| 2025-08-18 | 185.40 | 186.04 | 184.07 | 184.33 | -0.481% | 133,145 | -6.336% |
| 2025-08-15 | 185.64 | 186.09 | 184.20 | 185.22 | -0.307% | 227,403 | -6.787% |
| 2025-08-14 | 186.53 | 186.92 | 185.71 | 185.79 | -0.684% | 138,007 | -7.073% |
| 2025-08-13 | 186.77 | 187.07 | 185.41 | 187.07 | +0.247% | 188,810 | -7.708% |
| 2025-08-12 | 186.26 | 186.65 | 184.90 | 186.61 | +0.463% | 156,861 | -7.481% |
| 2025-08-11 | 186.68 | 186.71 | 184.86 | 185.75 | -0.285% | 217,034 | -7.052% |
| 2025-08-08 | 187.39 | 187.78 | 185.85 | 186.28 | -0.401% | 272,360 | -7.317% |
| 2025-08-07 | 184.60 | 187.44 | 184.19 | 187.03 | +0.977% | 271,378 | -7.689% |
| 2025-08-06 | 187.11 | 187.11 | 185.00 | 185.22 | -0.814% | 316,722 | -6.787% |
| 2025-08-05 | 188.71 | 189.30 | 186.25 | 186.74 | -0.991% | 325,634 | -7.545% |
| 2025-08-04 | 186.24 | 189.12 | 186.13 | 188.61 | +1.786% | 343,104 | -8.462% |
| 2025-08-01 | 184.72 | 186.33 | 183.47 | 185.30 | +0.032% | 340,937 | -6.827% |
| 2025-07-31 | 183.67 | 185.42 | 183.57 | 185.24 | +0.619% | 221,687 | -6.797% |
| 2025-07-30 | 183.33 | 185.78 | 183.31 | 184.10 | +0.722% | 268,624 | -6.219% |
| 2025-07-29 | 181.43 | 182.83 | 181.22 | 182.78 | +1.045% | 138,596 | -5.542% |
| 2025-07-28 | 182.72 | 182.72 | 180.46 | 180.89 | -0.969% | 150,274 | -4.555% |
| 2025-07-25 | 182.38 | 182.83 | 181.92 | 182.66 | +0.236% | 120,310 | -5.480% |
| 2025-07-24 | 182.65 | 183.04 | 181.79 | 182.23 | -0.159% | 302,278 | -5.257% |
| 2025-07-23 | 185.32 | 185.75 | 181.81 | 182.52 | -0.675% | 239,532 | -5.408% |
| 2025-07-22 | 181.99 | 183.79 | 181.90 | 183.76 | +1.195% | 145,557 | -6.046% |
| 2025-07-21 | 181.53 | 182.70 | 180.94 | 181.59 | +0.271% | 153,274 | -4.923% |
| 2025-07-18 | 178.85 | 181.64 | 178.75 | 181.10 | +1.787% | 178,447 | -4.666% |
| 2025-07-17 | 177.34 | 178.50 | 176.91 | 177.92 | +0.355% | 146,529 | -2.962% |
| 2025-07-16 | 177.28 | 177.92 | 175.94 | 177.29 | +0.102% | 97,547 | -2.617% |
| 2025-07-15 | 178.77 | 178.95 | 176.42 | 177.11 | -1.028% | 195,575 | -2.518% |
| 2025-07-14 | 178.00 | 179.38 | 177.34 | 178.95 | +0.511% | 138,316 | -3.521% |
| 2025-07-11 | 177.04 | 178.71 | 176.65 | 178.04 | -0.123% | 98,179 | -3.027% |
| 2025-07-10 | 176.09 | 178.66 | 176.00 | 178.26 | +0.706% | 146,062 | -3.147% |
| 2025-07-09 | 175.99 | 177.30 | 174.89 | 177.01 | +0.906% | 162,345 | -2.463% |
| 2025-07-08 | 175.72 | 176.02 | 173.75 | 175.42 | -0.988% | 176,649 | -1.579% |
| 2025-07-07 | 176.33 | 177.33 | 176.18 | 177.17 | +0.113% | 241,474 | -2.551% |
| 2025-07-03 | 175.74 | 177.51 | 175.49 | 176.97 | +0.769% | 90,687 | -2.441% |
| 2025-07-02 | 176.54 | 177.08 | 174.75 | 175.62 | -0.780% | 143,957 | -1.691% |
| 2025-07-01 | 176.69 | 177.13 | 174.50 | 177.00 | +0.278% | 209,531 | -2.458% |
| 2025-06-30 | 175.21 | 176.61 | 174.49 | 176.51 | +0.370% | 324,777 | -2.187% |
| 2025-06-27 | 175.86 | 177.16 | 175.37 | 175.86 | +0.234% | 156,125 | -1.825% |
| 2025-06-26 | 174.48 | 175.56 | 174.12 | 175.45 | +0.091% | 296,139 | -1.596% |
| 2025-06-25 | 177.51 | 177.61 | 175.04 | 175.29 | -1.351% | 156,329 | -1.506% |
| 2025-06-24 | 177.39 | 178.26 | 177.09 | 177.69 | +0.390% | 167,015 | -2.836% |
| 2025-06-23 | 175.37 | 177.17 | 175.37 | 177.00 | +1.293% | 112,186 | -2.458% |
| 2025-06-20 | 174.86 | 176.20 | 174.68 | 174.74 | +0.160% | 184,095 | -1.196% |
| 2025-06-18 | 174.27 | 175.25 | 173.75 | 174.46 | +0.299% | 141,574 | -1.037% |
| 2025-06-17 | 174.99 | 175.38 | 172.67 | 173.94 | -0.725% | 131,996 | -0.742% |
| 2025-06-16 | 177.01 | 177.76 | 174.41 | 175.21 | -0.477% | 134,217 | -1.461% |
| 2025-06-13 | 176.71 | 177.06 | 175.62 | 176.05 | -0.643% | 134,990 | -1.931% |
| 2025-06-12 | 175.16 | 177.24 | 175.13 | 177.19 | +1.130% | 110,447 | -2.562% |
| 2025-06-11 | 175.57 | 175.69 | 174.72 | 175.21 | +0.154% | 136,696 | -1.461% |
| 2025-06-10 | 174.86 | 175.13 | 173.66 | 174.94 | +0.292% | 710,954 | -1.309% |
| 2025-06-09 | 175.20 | 175.83 | 174.00 | 174.43 | -0.496% | 516,486 | -1.020% |
| 2025-06-06 | 175.25 | 175.60 | 174.00 | 175.30 | +0.361% | 134,848 | -1.512% |
| 2025-06-05 | 175.15 | 175.24 | 174.23 | 174.67 | -0.154% | 213,421 | -1.156% |
| 2025-06-04 | 177.43 | 177.75 | 174.94 | 174.94 | -1.658% | 181,159 | -1.309% |
| 2025-06-03 | 179.42 | 179.42 | 176.62 | 177.89 | +0.208% | 208,352 | -2.946% |
| 2025-06-02 | 176.40 | 177.68 | 175.62 | 177.52 | +0.316% | 206,603 | -2.743% |
| 2025-05-30 | 175.02 | 177.29 | 174.77 | 176.96 | +0.901% | 167,574 | -2.436% |
| 2025-05-29 | 174.28 | 175.55 | 173.41 | 175.38 | +0.793% | 122,191 | -1.557% |
| 2025-05-28 | 176.49 | 176.49 | 173.39 | 174.00 | -1.511% | 160,063 | -0.776% |
| 2025-05-27 | 176.18 | 176.99 | 175.30 | 176.67 | +0.897% | 120,014 | -2.275% |
| 2025-05-23 | 174.06 | 175.30 | 172.47 | 175.10 | +1.179% | 156,917 | -1.399% |
| 2025-05-22 | 174.04 | 174.04 | 171.17 | 173.06 | -1.379% | 151,904 | -0.237% |
| 2025-05-21 | 178.12 | 178.40 | 175.17 | 175.48 | -1.868% | 107,971 | -1.613% |
| 2025-05-20 | 177.94 | 179.36 | 177.94 | 178.82 | +0.241% | 179,728 | -3.450% |
| 2025-05-19 | 176.12 | 178.39 | 176.09 | 178.39 | +0.462% | 199,515 | -3.218% |
| 2025-05-16 | 175.14 | 177.57 | 174.86 | 177.57 | +1.405% | 146,690 | -2.771% |
| 2025-05-15 | 171.89 | 175.38 | 171.83 | 175.11 | +2.206% | 192,704 | -1.405% |
| 2025-05-14 | 171.79 | 171.79 | 168.84 | 171.33 | -0.407% | 200,096 | +0.770% |
| 2025-05-13 | 172.17 | 173.38 | 171.39 | 172.03 | -0.180% | 233,333 | +0.360% |
| 2025-05-12 | 174.62 | 174.64 | 171.76 | 172.34 | -0.680% | 289,998 | +0.180% |
| 2025-05-09 | 173.72 | 173.82 | 172.59 | 173.52 | +0.075% | 206,919 | -0.501% |
| 2025-05-08 | 175.05 | 175.25 | 173.16 | 173.39 | -0.801% | 140,997 | -0.427% |
| 2025-05-07 | 174.12 | 175.80 | 173.72 | 174.79 | +0.339% | 134,694 | -1.224% |
| 2025-05-06 | 172.25 | 175.45 | 172.25 | 174.20 | +1.144% | 168,221 | -0.890% |
| 2025-05-05 | 172.30 | 172.80 | 170.68 | 172.23 | -0.237% | 98,184 | +0.244% |
| 2025-05-02 | 172.05 | 173.21 | 171.12 | 172.64 | +0.653% | 176,075 | +0.006% |
| 2025-05-01 | 171.88 | 173.49 | 170.88 | 171.52 | +0.310% | 130,428 | +0.659% |
| 2025-04-30 | 171.27 | 171.34 | 168.08 | 170.99 | -0.443% | 137,624 | +0.971% |
| 2025-04-29 | 170.29 | 172.06 | 169.51 | 171.75 | +0.692% | 124,237 | +0.524% |
| 2025-04-28 | 169.67 | 170.79 | 168.49 | 170.57 | +0.720% | 113,486 | +1.219% |
| 2025-04-25 | 170.27 | 170.27 | 168.77 | 169.35 | -0.382% | 95,160 | +1.949% |
| 2025-04-24 | 169.76 | 170.68 | 168.57 | 170.00 | +0.100% | 104,713 | +1.559% |
| 2025-04-23 | 170.77 | 171.65 | 168.37 | 169.83 | +0.355% | 171,372 | +1.660% |
| 2025-04-22 | 166.44 | 169.39 | 166.44 | 169.23 | +2.676% | 125,063 | +2.021% |
| 2025-04-21 | 168.11 | 168.14 | 162.93 | 164.82 | -2.346% | 155,903 | +4.751% |
| 2025-04-17 | 167.66 | 170.76 | 167.66 | 168.78 | +1.102% | 130,451 | +2.293% |
| 2025-04-16 | 168.68 | 169.55 | 166.57 | 166.94 | -0.908% | 231,586 | +3.420% |
| 2025-04-15 | 168.79 | 169.86 | 168.21 | 168.47 | +0.077% | 137,601 | +2.481% |
| 2025-04-14 | 166.78 | 168.84 | 166.00 | 168.34 | 0.000% | 238,174 | +2.560% |