VYM
Vanguard High Dividend Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 11:54:21 AM EDT
156.76USD+0.192%(+0.30)664,740
156.71Bid156.74Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
156.43USD-0.022%(-0.03)
VYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 156.30 | 156.76 | 155.39 | 156.76 | +0.192% | 664,740 | 0.000% |
| 2026-10-02 | 156.05 | 156.78 | 155.83 | 156.46 | +0.715% | 1,231,236 | +0.192% |
| 2026-10-01 | 155.20 | 155.60 | 154.24 | 155.35 | +0.097% | 1,732,483 | +0.908% |
| 2026-09-30 | 156.75 | 157.03 | 155.18 | 155.20 | -0.812% | 1,134,901 | +1.005% |
| 2026-09-29 | 156.62 | 157.06 | 156.03 | 156.47 | -0.179% | 979,046 | +0.185% |
| 2026-09-28 | 157.32 | 157.47 | 156.55 | 156.75 | -0.590% | 1,166,785 | +0.006% |
| 2026-09-25 | 157.04 | 157.87 | 156.63 | 157.68 | +0.484% | 953,571 | -0.583% |
| 2026-09-24 | 157.48 | 157.71 | 156.75 | 156.92 | -0.469% | 1,072,224 | -0.102% |
| 2026-09-23 | 158.47 | 158.79 | 157.54 | 157.66 | -0.662% | 1,527,109 | -0.571% |
| 2026-09-22 | 159.68 | 159.72 | 158.53 | 158.71 | -0.452% | 1,568,778 | -1.229% |
| 2026-09-21 | 159.85 | 160.04 | 158.85 | 159.43 | +0.107% | 1,692,020 | -1.675% |
| 2026-09-18 | 159.34 | 159.62 | 158.81 | 159.26 | -0.834% | 1,305,763 | -1.570% |
| 2026-09-17 | 161.00 | 161.02 | 160.16 | 160.60 | +0.513% | 1,001,893 | -2.391% |
| 2026-09-16 | 161.50 | 161.55 | 158.79 | 159.78 | -1.028% | 1,304,985 | -1.890% |
| 2026-09-15 | 161.67 | 161.73 | 160.97 | 161.44 | -0.179% | 927,012 | -2.899% |
| 2026-09-14 | 162.51 | 162.79 | 161.61 | 161.73 | -0.730% | 1,096,076 | -3.073% |
| 2026-09-11 | 163.22 | 163.50 | 162.62 | 162.92 | +0.674% | 853,293 | -3.781% |
| 2026-09-10 | 162.52 | 162.63 | 161.70 | 161.83 | -0.529% | 1,148,143 | -3.133% |
| 2026-09-09 | 163.34 | 163.40 | 162.36 | 162.69 | -0.508% | 1,039,442 | -3.645% |
| 2026-09-08 | 164.01 | 164.30 | 163.40 | 163.52 | -0.432% | 1,236,309 | -4.134% |
| 2026-09-04 | 164.13 | 164.66 | 164.05 | 164.23 | -0.400% | 823,773 | -4.548% |
| 2026-09-03 | 164.49 | 165.06 | 163.44 | 164.89 | +0.365% | 1,495,513 | -4.931% |
| 2026-09-02 | 163.72 | 164.64 | 163.56 | 164.29 | +0.600% | 1,346,037 | -4.583% |
| 2026-09-01 | 163.91 | 164.12 | 162.98 | 163.31 | -0.342% | 1,755,149 | -4.011% |
| 2026-08-31 | 164.03 | 164.32 | 163.56 | 163.87 | -0.231% | 1,364,585 | -4.339% |
| 2026-08-28 | 164.89 | 165.03 | 163.85 | 164.25 | -0.097% | 881,821 | -4.560% |
| 2026-08-27 | 164.38 | 164.75 | 163.92 | 164.41 | -0.352% | 977,794 | -4.653% |
| 2026-08-26 | 164.69 | 165.31 | 164.54 | 164.99 | +0.091% | 800,203 | -4.988% |
| 2026-08-25 | 165.12 | 165.28 | 164.38 | 164.84 | -0.151% | 818,025 | -4.902% |
| 2026-08-24 | 164.97 | 165.48 | 164.71 | 165.09 | +0.073% | 1,001,559 | -5.046% |
| 2026-08-21 | 164.85 | 165.40 | 164.81 | 164.97 | +0.591% | 946,139 | -4.977% |
| 2026-08-20 | 165.00 | 165.59 | 163.93 | 164.00 | -0.810% | 915,390 | -4.415% |
| 2026-08-19 | 166.16 | 166.55 | 165.21 | 165.34 | -0.127% | 821,528 | -5.189% |
| 2026-08-18 | 165.95 | 166.21 | 165.50 | 165.55 | -0.078% | 876,554 | -5.310% |
| 2026-08-17 | 166.20 | 166.48 | 165.64 | 165.68 | -0.504% | 1,070,965 | -5.384% |
| 2026-08-14 | 166.90 | 166.98 | 166.31 | 166.52 | -0.305% | 767,193 | -5.861% |
| 2026-08-13 | 166.87 | 167.61 | 166.68 | 167.03 | +0.216% | 885,901 | -6.149% |
| 2026-08-12 | 166.66 | 166.83 | 166.10 | 166.67 | +0.319% | 815,725 | -5.946% |
| 2026-08-11 | 166.13 | 166.75 | 166.01 | 166.14 | +0.048% | 877,147 | -5.646% |
| 2026-08-10 | 165.57 | 166.22 | 165.52 | 166.06 | +0.260% | 911,158 | -5.600% |
| 2026-08-07 | 164.93 | 165.70 | 164.31 | 165.63 | +0.522% | 889,867 | -5.355% |
| 2026-08-06 | 165.92 | 166.06 | 164.59 | 164.77 | -0.218% | 877,717 | -4.861% |
| 2026-08-05 | 165.85 | 166.04 | 164.79 | 165.13 | -0.103% | 1,122,820 | -5.069% |
| 2026-08-04 | 163.19 | 165.59 | 162.94 | 165.30 | +1.542% | 1,677,967 | -5.166% |
| 2026-08-03 | 162.20 | 162.87 | 161.75 | 162.79 | +0.512% | 1,891,739 | -3.704% |
| 2026-07-31 | 162.10 | 162.42 | 160.65 | 161.96 | 0.000% | 1,527,444 | -3.211% |
| 2026-07-30 | 161.81 | 162.03 | 160.40 | 161.96 | +0.179% | 1,694,238 | -3.211% |
| 2026-07-29 | 163.80 | 164.01 | 161.60 | 161.67 | -1.324% | 1,161,492 | -3.037% |
| 2026-07-28 | 163.44 | 164.40 | 163.27 | 163.84 | +0.682% | 1,183,740 | -4.321% |
| 2026-07-27 | 162.92 | 163.53 | 162.26 | 162.73 | +0.308% | 1,120,494 | -3.669% |
| 2026-07-24 | 161.48 | 162.69 | 161.30 | 162.23 | +0.589% | 1,424,775 | -3.372% |
| 2026-07-23 | 160.92 | 161.70 | 160.65 | 161.28 | -0.229% | 881,555 | -2.803% |
| 2026-07-22 | 160.82 | 161.93 | 160.75 | 161.65 | +0.717% | 853,269 | -3.025% |
| 2026-07-21 | 160.07 | 160.63 | 159.28 | 160.50 | +0.684% | 849,062 | -2.330% |
| 2026-07-20 | 160.51 | 160.84 | 159.29 | 159.41 | -0.468% | 1,390,893 | -1.662% |
| 2026-07-17 | 160.43 | 161.70 | 159.96 | 160.16 | -0.429% | 1,196,923 | -2.123% |
| 2026-07-16 | 160.18 | 161.07 | 160.05 | 160.85 | +0.468% | 1,030,658 | -2.543% |
| 2026-07-15 | 160.43 | 160.89 | 159.67 | 160.10 | -0.050% | 1,127,125 | -2.086% |
| 2026-07-14 | 161.07 | 161.35 | 160.16 | 160.18 | -0.423% | 1,441,459 | -2.135% |
| 2026-07-13 | 161.46 | 161.67 | 160.59 | 160.86 | -0.124% | 1,598,930 | -2.549% |
| 2026-07-10 | 160.83 | 161.28 | 160.44 | 161.06 | +0.318% | 1,354,469 | -2.670% |
| 2026-07-09 | 160.39 | 161.16 | 160.18 | 160.55 | +0.476% | 934,606 | -2.361% |
| 2026-07-08 | 160.39 | 160.52 | 159.74 | 159.79 | -0.529% | 1,281,095 | -1.896% |
| 2026-07-07 | 160.83 | 161.32 | 160.38 | 160.64 | +0.312% | 1,015,572 | -2.415% |
| 2026-07-06 | 160.14 | 160.40 | 159.61 | 160.14 | +0.414% | 1,273,167 | -2.111% |
| 2026-07-02 | 159.10 | 159.74 | 158.26 | 159.48 | +0.784% | 1,498,579 | -1.706% |
| 2026-07-01 | 157.70 | 159.10 | 157.57 | 158.24 | +0.133% | 1,717,965 | -0.935% |
| 2026-06-30 | 158.44 | 158.77 | 157.87 | 158.03 | -0.265% | 1,080,627 | -0.804% |
| 2026-06-29 | 158.61 | 159.17 | 157.75 | 158.45 | +0.145% | 1,420,521 | -1.067% |
| 2026-06-26 | 158.54 | 159.11 | 158.04 | 158.22 | -0.459% | 1,256,809 | -0.923% |
| 2026-06-25 | 158.79 | 160.43 | 158.72 | 158.95 | +0.608% | 1,419,970 | -1.378% |
| 2026-06-24 | 158.21 | 158.66 | 157.41 | 157.99 | -0.089% | 2,642,149 | -0.779% |
| 2026-06-23 | 157.51 | 158.50 | 157.02 | 158.13 | -0.164% | 2,372,424 | -0.866% |
| 2026-06-22 | 158.51 | 158.97 | 158.18 | 158.39 | +0.114% | 1,697,468 | -1.029% |
| 2026-06-18 | 159.41 | 159.45 | 158.06 | 158.21 | -0.547% | 2,746,220 | -0.917% |
| 2026-06-17 | 160.41 | 161.46 | 158.61 | 159.08 | -0.835% | 1,632,180 | -1.458% |
| 2026-06-16 | 160.85 | 161.33 | 160.25 | 160.42 | -0.025% | 973,962 | -2.282% |
| 2026-06-15 | 161.01 | 161.26 | 160.23 | 160.46 | +0.081% | 1,388,847 | -2.306% |
| 2026-06-12 | 159.66 | 160.75 | 159.24 | 160.33 | +0.805% | 1,135,943 | -2.227% |
| 2026-06-11 | 157.78 | 159.72 | 157.58 | 159.05 | +1.170% | 1,749,295 | -1.440% |
| 2026-06-10 | 158.52 | 158.99 | 157.11 | 157.21 | -1.026% | 1,383,126 | -0.286% |
| 2026-06-09 | 158.81 | 159.51 | 156.75 | 158.84 | +0.455% | 1,212,977 | -1.309% |
| 2026-06-08 | 158.99 | 159.29 | 157.89 | 158.12 | -0.076% | 1,300,569 | -0.860% |
| 2026-06-05 | 160.00 | 160.10 | 158.06 | 158.24 | -1.347% | 1,454,567 | -0.935% |
| 2026-06-04 | 159.81 | 160.53 | 159.27 | 160.40 | -0.050% | 1,281,918 | -2.269% |
| 2026-06-03 | 160.90 | 161.29 | 160.38 | 160.48 | -0.428% | 1,051,482 | -2.318% |
| 2026-06-02 | 159.93 | 161.27 | 159.84 | 161.17 | +1.244% | 1,102,602 | -2.736% |
| 2026-06-01 | 158.64 | 159.50 | 158.19 | 159.19 | 0.000% | 1,189,743 | -1.526% |
| 2026-05-29 | 158.85 | 159.22 | 158.60 | 159.19 | +0.550% | 910,163 | -1.526% |
| 2026-05-28 | 158.29 | 158.81 | 157.75 | 158.32 | -0.032% | 1,077,153 | -0.985% |
| 2026-05-27 | 158.72 | 159.06 | 158.25 | 158.37 | -0.195% | 870,539 | -1.017% |
| 2026-05-26 | 159.21 | 159.68 | 158.53 | 158.68 | -0.013% | 1,401,923 | -1.210% |
| 2026-05-22 | 158.00 | 158.96 | 157.61 | 158.70 | +0.922% | 839,900 | -1.222% |
| 2026-05-21 | 156.38 | 157.28 | 155.84 | 157.25 | +0.319% | 1,076,991 | -0.312% |
| 2026-05-20 | 156.00 | 157.11 | 155.60 | 156.75 | +0.539% | 965,992 | +0.006% |
| 2026-05-19 | 155.75 | 156.64 | 155.34 | 155.91 | -0.460% | 795,223 | +0.545% |
| 2026-05-18 | 155.78 | 156.72 | 155.42 | 156.63 | +0.559% | 1,066,809 | +0.083% |
| 2026-05-15 | 156.86 | 156.88 | 155.66 | 155.76 | -0.941% | 1,078,680 | +0.642% |
| 2026-05-14 | 156.47 | 157.63 | 156.26 | 157.24 | +1.028% | 954,206 | -0.305% |
| 2026-05-13 | 155.56 | 155.88 | 155.01 | 155.64 | -0.205% | 782,160 | +0.720% |
| 2026-05-12 | 155.79 | 156.20 | 154.75 | 155.96 | +0.096% | 1,134,363 | +0.513% |
| 2026-05-11 | 155.87 | 156.15 | 155.49 | 155.81 | +0.225% | 1,213,326 | +0.610% |
| 2026-05-08 | 155.95 | 156.00 | 155.25 | 155.46 | +0.193% | 955,653 | +0.836% |
| 2026-05-07 | 156.47 | 156.59 | 154.83 | 155.16 | -1.140% | 1,029,377 | +1.031% |
| 2026-05-06 | 156.98 | 157.40 | 156.44 | 156.95 | +0.397% | 914,990 | -0.121% |
| 2026-05-05 | 155.61 | 156.87 | 155.29 | 156.33 | +0.702% | 1,057,919 | +0.275% |
| 2026-05-04 | 155.84 | 156.38 | 154.88 | 155.24 | -0.811% | 1,107,991 | +0.979% |
| 2026-05-01 | 157.37 | 157.48 | 156.47 | 156.51 | -0.433% | 1,185,327 | +0.160% |
| 2026-04-30 | 154.71 | 157.34 | 154.54 | 157.19 | +1.741% | 937,155 | -0.274% |
| 2026-04-29 | 154.35 | 154.70 | 153.85 | 154.50 | +0.136% | 830,760 | +1.463% |
| 2026-04-28 | 154.80 | 155.15 | 154.07 | 154.29 | -0.201% | 1,019,333 | +1.601% |
| 2026-04-27 | 154.80 | 155.69 | 154.44 | 154.60 | -0.226% | 1,059,177 | +1.397% |
| 2026-04-24 | 155.92 | 156.00 | 154.56 | 154.95 | -0.565% | 880,701 | +1.168% |
| 2026-04-23 | 155.05 | 156.18 | 154.74 | 155.83 | +0.652% | 1,044,948 | +0.597% |
| 2026-04-22 | 155.14 | 155.45 | 154.47 | 154.82 | +0.305% | 976,300 | +1.253% |
| 2026-04-21 | 155.46 | 155.60 | 154.10 | 154.35 | -0.471% | 969,913 | +1.561% |
| 2026-04-20 | 155.02 | 155.52 | 154.83 | 155.08 | -0.019% | 1,104,374 | +1.083% |
| 2026-04-17 | 154.00 | 155.60 | 153.95 | 155.11 | +0.832% | 1,254,220 | +1.064% |
| 2026-04-16 | 153.00 | 153.93 | 153.00 | 153.83 | +0.510% | 1,055,455 | +1.905% |
| 2026-04-15 | 153.44 | 153.55 | 152.58 | 153.05 | -0.046% | 1,056,308 | +2.424% |
| 2026-04-14 | 152.81 | 153.35 | 152.24 | 153.12 | -0.046% | 965,809 | +2.377% |
| 2026-04-13 | 151.61 | 153.20 | 151.48 | 153.19 | +0.743% | 1,048,442 | +2.330% |
| 2026-04-10 | 152.94 | 153.00 | 151.86 | 152.06 | -0.400% | 755,641 | +3.091% |
| 2026-04-09 | 151.60 | 153.09 | 151.55 | 152.67 | +0.381% | 936,466 | +2.679% |
| 2026-04-08 | 150.97 | 152.11 | 150.79 | 152.09 | +2.012% | 1,185,148 | +3.071% |
| 2026-04-07 | 148.87 | 149.26 | 148.33 | 149.09 | +0.269% | 1,122,761 | +5.145% |
| 2026-04-06 | 147.95 | 148.71 | 147.73 | 148.69 | +0.392% | 1,164,769 | +5.427% |
| 2026-04-02 | 146.97 | 148.66 | 146.80 | 148.11 | +0.108% | 1,170,609 | +5.840% |
| 2026-04-01 | 148.47 | 148.69 | 147.73 | 147.95 | -0.101% | 2,067,034 | +5.955% |
| 2026-03-31 | 146.90 | 148.40 | 146.25 | 148.10 | +1.801% | 2,273,474 | +5.847% |
| 2026-03-30 | 146.82 | 147.07 | 144.95 | 145.48 | -0.151% | 1,808,502 | +7.754% |
| 2026-03-27 | 146.91 | 147.21 | 145.38 | 145.70 | -1.032% | 1,650,127 | +7.591% |
| 2026-03-26 | 147.39 | 148.50 | 147.11 | 147.22 | -0.587% | 1,437,800 | +6.480% |
| 2026-03-25 | 148.31 | 148.74 | 147.41 | 148.09 | +0.495% | 1,806,199 | +5.855% |
| 2026-03-24 | 145.78 | 148.11 | 145.60 | 147.36 | +0.464% | 2,513,567 | +6.379% |
| 2026-03-23 | 147.01 | 148.09 | 146.38 | 146.68 | +1.040% | 3,453,250 | +6.872% |
| 2026-03-20 | 146.65 | 147.12 | 144.72 | 145.17 | -1.586% | 2,965,050 | +7.984% |
| 2026-03-19 | 146.81 | 148.37 | 146.60 | 147.51 | 0.000% | 1,838,418 | +6.271% |
| 2026-03-18 | 149.01 | 149.39 | 147.45 | 147.51 | -1.377% | 2,028,854 | +6.271% |
| 2026-03-17 | 150.45 | 150.60 | 149.48 | 149.57 | +0.127% | 1,399,663 | +4.807% |
| 2026-03-16 | 149.70 | 150.03 | 149.10 | 149.38 | +0.640% | 2,494,839 | +4.940% |
| 2026-03-13 | 149.55 | 150.14 | 148.28 | 148.43 | -0.208% | 1,857,869 | +5.612% |
| 2026-03-12 | 149.07 | 149.98 | 148.67 | 148.74 | -1.031% | 2,001,093 | +5.392% |
| 2026-03-11 | 150.44 | 150.72 | 149.57 | 150.29 | -0.279% | 1,263,759 | +4.305% |
| 2026-03-10 | 151.13 | 152.31 | 150.49 | 150.71 | -0.337% | 1,476,710 | +4.014% |
| 2026-03-09 | 149.52 | 151.67 | 148.44 | 151.22 | +0.318% | 2,177,473 | +3.664% |
| 2026-03-06 | 150.41 | 151.19 | 149.33 | 150.74 | -0.875% | 1,887,558 | +3.994% |
| 2026-03-05 | 152.92 | 153.41 | 151.02 | 152.07 | -0.996% | 2,289,215 | +3.084% |
| 2026-03-04 | 153.46 | 153.93 | 152.46 | 153.60 | +0.209% | 2,083,163 | +2.057% |
| 2026-03-03 | 152.97 | 153.83 | 151.16 | 153.28 | -1.148% | 2,676,618 | +2.270% |
| 2026-03-02 | 154.25 | 155.46 | 153.91 | 155.06 | +0.006% | 2,050,601 | +1.096% |
| 2026-02-27 | 154.03 | 155.18 | 153.56 | 155.05 | +0.077% | 1,372,937 | +1.103% |
| 2026-02-26 | 155.09 | 155.59 | 154.02 | 154.93 | -0.065% | 1,494,931 | +1.181% |
| 2026-02-25 | 155.12 | 155.32 | 154.11 | 155.03 | +0.239% | 1,071,788 | +1.116% |
| 2026-02-24 | 154.00 | 154.79 | 153.70 | 154.66 | +0.233% | 1,366,614 | +1.358% |
| 2026-02-23 | 155.18 | 156.26 | 153.87 | 154.30 | -0.810% | 1,639,184 | +1.594% |
| 2026-02-20 | 154.85 | 155.97 | 154.39 | 155.56 | +0.232% | 1,532,787 | +0.771% |
| 2026-02-19 | 155.42 | 155.76 | 154.64 | 155.20 | -0.257% | 1,280,970 | +1.005% |
| 2026-02-18 | 155.39 | 156.12 | 155.06 | 155.60 | +0.303% | 1,286,184 | +0.746% |
| 2026-02-17 | 155.54 | 156.03 | 154.19 | 155.13 | -0.154% | 1,837,188 | +1.051% |
| 2026-02-13 | 154.06 | 156.06 | 153.87 | 155.37 | +0.505% | 1,670,985 | +0.895% |
| 2026-02-12 | 156.64 | 157.29 | 154.44 | 154.59 | -1.220% | 2,207,906 | +1.404% |
| 2026-02-11 | 156.44 | 156.82 | 155.80 | 156.50 | +0.546% | 1,386,878 | +0.166% |
| 2026-02-10 | 155.90 | 156.35 | 155.56 | 155.65 | -0.058% | 1,350,387 | +0.713% |
| 2026-02-09 | 155.05 | 156.04 | 154.93 | 155.74 | +0.174% | 1,573,599 | +0.655% |
| 2026-02-06 | 153.21 | 155.68 | 153.21 | 155.47 | +2.290% | 1,633,766 | +0.830% |
| 2026-02-05 | 152.46 | 153.15 | 151.68 | 151.99 | -0.524% | 2,234,043 | +3.138% |
| 2026-02-04 | 152.28 | 153.18 | 151.92 | 152.79 | +0.559% | 2,124,149 | +2.598% |
| 2026-02-03 | 151.04 | 152.41 | 150.47 | 151.94 | +0.603% | 2,165,678 | +3.172% |
| 2026-02-02 | 149.57 | 151.19 | 149.49 | 151.03 | +0.714% | 1,636,497 | +3.794% |
| 2026-01-30 | 149.06 | 150.10 | 148.41 | 149.96 | +0.321% | 1,784,569 | +4.535% |
| 2026-01-29 | 149.55 | 150.50 | 148.62 | 149.48 | +0.531% | 1,788,404 | +4.870% |
| 2026-01-28 | 148.80 | 149.23 | 148.17 | 148.69 | +0.061% | 1,361,722 | +5.427% |
| 2026-01-27 | 148.06 | 148.69 | 147.80 | 148.60 | +0.128% | 1,105,592 | +5.491% |
| 2026-01-26 | 148.03 | 148.66 | 148.01 | 148.41 | +0.488% | 1,306,351 | +5.626% |
| 2026-01-23 | 148.17 | 148.26 | 147.13 | 147.69 | -0.505% | 1,967,205 | +6.141% |
| 2026-01-22 | 148.65 | 149.22 | 148.30 | 148.44 | +0.108% | 1,412,762 | +5.605% |
| 2026-01-21 | 147.12 | 148.72 | 147.07 | 148.28 | +1.167% | 2,114,248 | +5.719% |
| 2026-01-20 | 147.41 | 147.89 | 146.32 | 146.57 | -1.545% | 2,149,330 | +6.952% |
| 2026-01-16 | 148.77 | 149.05 | 148.46 | 148.87 | +0.108% | 1,494,948 | +5.300% |
| 2026-01-15 | 148.48 | 149.18 | 148.21 | 148.71 | +0.432% | 1,960,832 | +5.413% |
| 2026-01-14 | 147.19 | 148.10 | 147.08 | 148.07 | +0.325% | 1,440,661 | +5.869% |
| 2026-01-13 | 147.92 | 148.16 | 147.25 | 147.59 | -0.034% | 1,320,136 | +6.213% |
| 2026-01-12 | 146.82 | 147.74 | 146.60 | 147.64 | +0.258% | 2,110,074 | +6.177% |
| 2026-01-09 | 146.67 | 147.55 | 146.58 | 147.26 | +0.629% | 1,339,655 | +6.451% |
| 2026-01-08 | 144.91 | 146.56 | 144.85 | 146.34 | +0.855% | 1,573,266 | +7.120% |
| 2026-01-07 | 146.84 | 146.84 | 144.99 | 145.10 | -1.131% | 1,467,000 | +8.036% |
| 2026-01-06 | 145.78 | 147.04 | 145.69 | 146.76 | +0.645% | 1,948,582 | +6.814% |
| 2026-01-05 | 145.31 | 146.10 | 145.07 | 145.82 | +0.732% | 2,317,633 | +7.502% |
| 2026-01-02 | 144.01 | 144.99 | 143.31 | 144.76 | +0.864% | 1,950,880 | +8.290% |
| 2025-12-31 | 144.54 | 144.54 | 143.49 | 143.52 | -0.713% | 1,439,568 | +9.225% |
| 2025-12-30 | 144.78 | 144.96 | 144.44 | 144.55 | -0.104% | 1,267,855 | +8.447% |
| 2025-12-29 | 144.91 | 145.15 | 144.53 | 144.70 | -0.269% | 1,414,530 | +8.334% |
| 2025-12-26 | 145.05 | 145.21 | 144.62 | 145.09 | +0.021% | 1,214,907 | +8.043% |
| 2025-12-24 | 144.49 | 145.28 | 144.40 | 145.06 | +0.457% | 723,381 | +8.066% |
| 2025-12-23 | 144.10 | 144.65 | 144.00 | 144.40 | +0.104% | 1,845,282 | +8.560% |
| 2025-12-22 | 143.77 | 144.38 | 143.68 | 144.25 | +0.642% | 2,186,571 | +8.672% |
| 2025-12-19 | 142.90 | 143.73 | 142.83 | 143.33 | -0.334% | 1,530,773 | +9.370% |
| 2025-12-18 | 144.59 | 144.83 | 143.46 | 143.81 | -0.174% | 1,559,068 | +9.005% |
| 2025-12-17 | 144.77 | 145.03 | 143.61 | 144.06 | -0.263% | 1,353,311 | +8.816% |
| 2025-12-16 | 145.71 | 145.90 | 144.07 | 144.44 | -1.001% | 1,701,691 | +8.529% |
| 2025-12-15 | 146.58 | 146.73 | 145.41 | 145.90 | -0.075% | 2,041,781 | +7.443% |
| 2025-12-12 | 147.29 | 147.38 | 145.58 | 146.01 | -1.204% | 2,116,212 | +7.363% |
| 2025-12-11 | 146.57 | 147.88 | 146.57 | 147.79 | +0.681% | 1,719,430 | +6.069% |
| 2025-12-10 | 144.81 | 147.07 | 144.68 | 146.79 | +1.423% | 1,796,631 | +6.792% |
| 2025-12-09 | 144.87 | 145.69 | 144.66 | 144.73 | -0.035% | 1,793,506 | +8.312% |
| 2025-12-08 | 145.58 | 145.58 | 144.64 | 144.78 | -0.296% | 1,443,558 | +8.275% |
| 2025-12-05 | 145.18 | 145.97 | 145.09 | 145.21 | +0.069% | 1,106,122 | +7.954% |
| 2025-12-04 | 145.03 | 145.38 | 144.69 | 145.11 | +0.028% | 1,737,948 | +8.028% |
| 2025-12-03 | 143.75 | 145.19 | 143.74 | 145.07 | +1.066% | 1,146,860 | +8.058% |
| 2025-12-02 | 144.15 | 144.15 | 143.11 | 143.54 | -0.313% | 1,128,196 | +9.210% |
| 2025-12-01 | 144.60 | 145.06 | 143.89 | 143.99 | -0.997% | 1,384,815 | +8.869% |
| 2025-11-28 | 144.50 | 145.44 | 144.45 | 145.44 | +0.727% | 624,244 | +7.783% |
| 2025-11-26 | 143.18 | 144.84 | 143.16 | 144.39 | +0.894% | 1,170,395 | +8.567% |
| 2025-11-25 | 141.72 | 143.31 | 141.38 | 143.11 | +1.338% | 1,162,362 | +9.538% |
| 2025-11-24 | 140.50 | 141.60 | 140.18 | 141.22 | +0.799% | 1,325,248 | +11.004% |
| 2025-11-21 | 139.02 | 140.95 | 138.63 | 140.10 | +1.206% | 2,420,525 | +11.892% |
| 2025-11-20 | 140.95 | 141.75 | 138.35 | 138.43 | -0.902% | 2,701,977 | +13.241% |
| 2025-11-19 | 139.44 | 140.22 | 139.06 | 139.69 | +0.129% | 1,483,204 | +12.220% |
| 2025-11-18 | 139.25 | 140.44 | 138.92 | 139.51 | -0.021% | 2,558,050 | +12.365% |
| 2025-11-17 | 140.82 | 141.37 | 139.16 | 139.54 | -1.042% | 1,756,741 | +12.341% |
| 2025-11-14 | 140.58 | 141.54 | 139.98 | 141.01 | -0.170% | 1,748,129 | +11.169% |
| 2025-11-13 | 142.76 | 142.93 | 141.05 | 141.25 | -1.134% | 2,009,030 | +10.981% |
| 2025-11-12 | 142.41 | 143.30 | 142.40 | 142.87 | +0.556% | 1,303,962 | +9.722% |
| 2025-11-11 | 141.25 | 142.50 | 141.20 | 142.08 | +0.745% | 1,151,565 | +10.332% |
| 2025-11-10 | 140.75 | 141.27 | 139.91 | 141.03 | +0.542% | 1,561,285 | +11.154% |
| 2025-11-07 | 139.49 | 140.27 | 138.73 | 140.27 | +0.502% | 1,770,278 | +11.756% |
| 2025-11-06 | 139.83 | 140.30 | 139.31 | 139.57 | -0.243% | 1,821,503 | +12.316% |
| 2025-11-05 | 138.98 | 140.45 | 138.98 | 139.91 | +0.539% | 1,333,597 | +12.043% |
| 2025-11-04 | 139.02 | 139.72 | 138.74 | 139.16 | -0.408% | 1,647,875 | +12.647% |
| 2025-11-03 | 140.56 | 140.57 | 138.83 | 139.73 | -0.605% | 1,732,458 | +12.188% |
| 2025-10-31 | 140.38 | 140.96 | 139.80 | 140.58 | -0.192% | 2,164,838 | +11.509% |
| 2025-10-30 | 140.78 | 141.85 | 140.72 | 140.85 | -0.396% | 3,150,041 | +11.296% |
| 2025-10-29 | 141.69 | 142.16 | 140.68 | 141.41 | -0.324% | 2,643,688 | +10.855% |
| 2025-10-28 | 142.33 | 142.47 | 141.69 | 141.87 | -0.379% | 1,656,066 | +10.496% |
| 2025-10-27 | 142.15 | 142.49 | 141.85 | 142.41 | +0.558% | 1,553,722 | +10.077% |
| 2025-10-24 | 141.88 | 142.15 | 141.55 | 141.62 | +0.497% | 1,435,321 | +10.691% |
| 2025-10-23 | 140.93 | 141.14 | 140.38 | 140.92 | +0.242% | 1,379,756 | +11.240% |
| 2025-10-22 | 141.00 | 141.14 | 139.97 | 140.58 | -0.284% | 1,998,381 | +11.509% |
| 2025-10-21 | 141.25 | 141.54 | 140.73 | 140.98 | -0.177% | 1,522,916 | +11.193% |
| 2025-10-20 | 140.77 | 141.34 | 140.65 | 141.23 | +0.799% | 1,443,365 | +10.996% |
| 2025-10-17 | 139.55 | 140.32 | 139.18 | 140.11 | +0.444% | 2,267,586 | +11.884% |
| 2025-10-16 | 141.29 | 141.36 | 139.05 | 139.49 | -1.008% | 2,795,067 | +12.381% |
| 2025-10-15 | 141.26 | 142.06 | 139.93 | 140.91 | +0.270% | 1,662,765 | +11.248% |
| 2025-10-14 | 138.66 | 141.04 | 138.27 | 140.53 | +0.702% | 2,139,890 | +11.549% |
| 2025-10-13 | 139.09 | 139.88 | 138.71 | 139.55 | +1.513% | 1,675,578 | +12.332% |
| 2025-10-10 | 140.71 | 140.95 | 137.42 | 137.47 | -2.031% | 2,055,197 | +14.032% |
| 2025-10-09 | 141.63 | 141.64 | 140.07 | 140.32 | -0.658% | 1,644,558 | +11.716% |
| 2025-10-08 | 141.30 | 141.53 | 140.71 | 141.25 | +0.142% | 1,247,969 | +10.981% |
| 2025-10-07 | 141.46 | 141.53 | 140.57 | 141.05 | -0.149% | 1,161,470 | +11.138% |
| 2025-10-06 | 141.72 | 141.93 | 141.10 | 141.26 | -0.205% | 1,130,502 | +10.973% |
| 2025-10-03 | 141.25 | 142.22 | 141.25 | 141.55 | +0.454% | 1,079,660 | +10.745% |
| 2025-10-02 | 141.26 | 141.42 | 140.53 | 140.91 | -0.120% | 1,112,706 | +11.248% |
| 2025-10-01 | 140.67 | 141.24 | 140.49 | 141.08 | +0.092% | 1,278,932 | +11.114% |
| 2025-09-30 | 140.39 | 141.07 | 139.88 | 140.95 | +0.313% | 1,164,002 | +11.217% |
| 2025-09-29 | 141.22 | 141.24 | 140.10 | 140.51 | -0.192% | 1,054,746 | +11.565% |
| 2025-09-26 | 140.30 | 141.06 | 140.27 | 140.78 | +0.679% | 950,245 | +11.351% |
| 2025-09-25 | 140.19 | 140.29 | 139.43 | 139.83 | -0.491% | 1,080,114 | +12.108% |
| 2025-09-24 | 140.73 | 140.99 | 140.40 | 140.52 | -0.028% | 974,064 | +11.557% |
| 2025-09-23 | 140.23 | 141.30 | 140.13 | 140.56 | +0.328% | 1,821,302 | +11.525% |
| 2025-09-22 | 139.96 | 140.39 | 139.82 | 140.10 | -0.256% | 1,325,742 | +11.892% |
| 2025-09-19 | 140.84 | 140.87 | 139.91 | 140.46 | -0.749% | 1,148,919 | +11.605% |
| 2025-09-18 | 141.27 | 141.81 | 140.88 | 141.52 | +0.255% | 1,136,495 | +10.769% |
| 2025-09-17 | 141.10 | 142.08 | 140.41 | 141.16 | +0.199% | 1,083,293 | +11.051% |
| 2025-09-16 | 141.32 | 141.50 | 140.59 | 140.88 | -0.170% | 896,724 | +11.272% |
| 2025-09-15 | 141.46 | 141.66 | 140.93 | 141.12 | -0.184% | 1,235,702 | +11.083% |
| 2025-09-12 | 141.93 | 142.13 | 141.34 | 141.38 | -0.458% | 990,089 | +10.878% |
| 2025-09-11 | 140.98 | 142.17 | 140.91 | 142.03 | +0.888% | 1,126,112 | +10.371% |
| 2025-09-10 | 140.00 | 140.87 | 139.78 | 140.78 | +0.824% | 1,146,878 | +11.351% |
| 2025-09-09 | 139.68 | 139.96 | 139.42 | 139.63 | -0.014% | 1,499,748 | +12.268% |
| 2025-09-08 | 139.76 | 139.76 | 138.96 | 139.65 | +0.072% | 1,560,014 | +12.252% |
| 2025-09-05 | 140.78 | 140.99 | 139.03 | 139.55 | +0.187% | 1,437,418 | +12.332% |
| 2025-09-04 | 138.60 | 139.29 | 138.21 | 139.29 | +0.745% | 939,893 | +12.542% |
| 2025-09-03 | 138.43 | 138.66 | 137.53 | 138.26 | -0.324% | 1,038,314 | +13.381% |
| 2025-09-02 | 138.33 | 138.71 | 137.60 | 138.71 | -0.338% | 3,194,809 | +13.013% |
| 2025-08-29 | 139.20 | 139.48 | 138.65 | 139.18 | -0.057% | 1,427,477 | +12.631% |
| 2025-08-28 | 139.39 | 139.40 | 138.76 | 139.26 | +0.115% | 1,088,929 | +12.566% |
| 2025-08-27 | 138.50 | 139.28 | 138.40 | 139.10 | +0.325% | 1,071,557 | +12.696% |
| 2025-08-26 | 138.16 | 138.73 | 138.06 | 138.65 | +0.268% | 1,576,532 | +13.062% |
| 2025-08-25 | 138.99 | 139.13 | 138.23 | 138.28 | -0.632% | 993,410 | +13.364% |
| 2025-08-22 | 137.91 | 139.65 | 137.83 | 139.16 | +1.429% | 1,060,223 | +12.647% |
| 2025-08-21 | 137.18 | 137.49 | 136.72 | 137.20 | -0.291% | 786,844 | +14.257% |
| 2025-08-20 | 137.50 | 137.81 | 137.05 | 137.60 | +0.262% | 971,863 | +13.924% |
| 2025-08-19 | 136.96 | 137.82 | 136.87 | 137.24 | +0.175% | 1,002,499 | +14.223% |
| 2025-08-18 | 136.87 | 137.22 | 136.71 | 137.00 | +0.007% | 926,547 | +14.423% |
| 2025-08-15 | 137.75 | 137.78 | 136.87 | 136.99 | -0.291% | 811,499 | +14.432% |
| 2025-08-14 | 136.92 | 137.49 | 136.63 | 137.39 | -0.138% | 779,837 | +14.099% |
| 2025-08-13 | 136.96 | 137.66 | 136.80 | 137.58 | +0.695% | 1,200,813 | +13.941% |
| 2025-08-12 | 135.57 | 136.63 | 135.43 | 136.63 | +1.140% | 815,437 | +14.733% |
| 2025-08-11 | 135.62 | 135.93 | 134.82 | 135.09 | -0.185% | 899,180 | +16.041% |
| 2025-08-08 | 134.90 | 135.70 | 134.90 | 135.34 | +0.550% | 780,998 | +15.827% |
| 2025-08-07 | 135.26 | 135.53 | 134.09 | 134.60 | +0.074% | 722,429 | +16.464% |
| 2025-08-06 | 134.39 | 134.90 | 134.12 | 134.50 | +0.171% | 577,132 | +16.550% |
| 2025-08-05 | 134.54 | 134.83 | 133.69 | 134.27 | -0.149% | 989,188 | +16.750% |
| 2025-08-04 | 133.36 | 134.47 | 133.36 | 134.47 | +1.181% | 989,193 | +16.576% |
| 2025-08-01 | 133.36 | 133.55 | 132.01 | 132.90 | -0.917% | 1,199,209 | +17.953% |
| 2025-07-31 | 135.11 | 135.79 | 133.88 | 134.13 | -1.150% | 1,169,612 | +16.872% |
| 2025-07-30 | 136.33 | 136.67 | 135.12 | 135.69 | -0.433% | 892,134 | +15.528% |
| 2025-07-29 | 136.28 | 136.54 | 135.99 | 136.28 | +0.118% | 946,859 | +15.028% |
| 2025-07-28 | 136.59 | 136.60 | 135.80 | 136.12 | -0.351% | 920,315 | +15.163% |
| 2025-07-25 | 136.20 | 136.67 | 135.84 | 136.60 | +0.382% | 677,834 | +14.758% |
| 2025-07-24 | 136.42 | 136.63 | 135.98 | 136.08 | -0.424% | 964,729 | +15.197% |
| 2025-07-23 | 135.73 | 136.66 | 135.58 | 136.66 | +0.886% | 839,982 | +14.708% |
| 2025-07-22 | 134.52 | 135.64 | 134.52 | 135.46 | +0.631% | 1,088,104 | +15.724% |
| 2025-07-21 | 134.99 | 135.55 | 134.58 | 134.61 | -0.059% | 1,151,769 | +16.455% |
| 2025-07-18 | 135.36 | 135.36 | 134.46 | 134.69 | -0.244% | 1,119,771 | +16.386% |
| 2025-07-17 | 133.65 | 135.09 | 133.65 | 135.02 | +0.679% | 1,220,777 | +16.101% |
| 2025-07-16 | 133.79 | 134.18 | 132.73 | 134.11 | +0.480% | 1,153,601 | +16.889% |
| 2025-07-15 | 135.04 | 135.26 | 133.42 | 133.47 | -1.163% | 1,037,113 | +17.450% |
| 2025-07-14 | 134.74 | 135.11 | 134.43 | 135.04 | +0.104% | 870,507 | +16.084% |
| 2025-07-11 | 135.07 | 135.18 | 134.52 | 134.90 | -0.597% | 896,270 | +16.205% |
| 2025-07-10 | 134.98 | 135.97 | 134.77 | 135.71 | +0.563% | 869,938 | +15.511% |
| 2025-07-09 | 135.07 | 135.21 | 134.30 | 134.95 | +0.178% | 819,906 | +16.162% |
| 2025-07-08 | 134.68 | 135.16 | 134.42 | 134.71 | -0.015% | 1,686,613 | +16.368% |
| 2025-07-07 | 135.59 | 135.76 | 134.15 | 134.73 | -0.795% | 1,458,582 | +16.351% |
| 2025-07-03 | 135.32 | 135.96 | 135.19 | 135.81 | +0.593% | 859,958 | +15.426% |
| 2025-07-02 | 134.72 | 135.10 | 134.28 | 135.01 | +0.334% | 916,594 | +16.110% |
| 2025-07-01 | 133.19 | 135.05 | 133.16 | 134.56 | +0.938% | 1,278,451 | +16.498% |
| 2025-06-30 | 132.77 | 133.46 | 132.64 | 133.31 | +0.596% | 1,050,133 | +17.591% |
| 2025-06-27 | 132.34 | 133.04 | 131.92 | 132.52 | +0.257% | 1,105,652 | +18.292% |
| 2025-06-26 | 131.31 | 132.22 | 131.25 | 132.18 | +0.908% | 936,903 | +18.596% |
| 2025-06-25 | 131.56 | 131.56 | 130.83 | 130.99 | -0.479% | 992,212 | +19.673% |
| 2025-06-24 | 131.10 | 131.86 | 131.00 | 131.62 | +0.766% | 1,545,158 | +19.100% |
| 2025-06-23 | 129.79 | 130.66 | 129.11 | 130.62 | +0.771% | 1,283,448 | +20.012% |
| 2025-06-20 | 129.97 | 130.09 | 129.35 | 129.62 | -0.507% | 784,590 | +20.938% |
| 2025-06-18 | 130.35 | 131.03 | 130.08 | 130.28 | +0.161% | 1,158,568 | +20.325% |
| 2025-06-17 | 130.88 | 131.09 | 130.03 | 130.07 | -0.899% | 755,497 | +20.520% |
| 2025-06-16 | 131.22 | 131.79 | 130.95 | 131.25 | +0.544% | 963,039 | +19.436% |
| 2025-06-13 | 131.20 | 131.71 | 130.31 | 130.54 | -0.994% | 731,534 | +20.086% |
| 2025-06-12 | 130.97 | 131.88 | 130.66 | 131.85 | +0.442% | 728,220 | +18.893% |
| 2025-06-11 | 131.34 | 131.62 | 130.80 | 131.27 | +0.099% | 766,998 | +19.418% |
| 2025-06-10 | 130.59 | 131.43 | 130.59 | 131.14 | +0.521% | 757,892 | +19.536% |
| 2025-06-09 | 130.55 | 130.98 | 130.12 | 130.46 | +0.015% | 789,027 | +20.159% |
| 2025-06-06 | 130.25 | 130.92 | 130.07 | 130.44 | +0.656% | 807,480 | +20.178% |
| 2025-06-05 | 130.23 | 130.23 | 129.32 | 129.59 | -0.239% | 886,748 | +20.966% |
| 2025-06-04 | 130.66 | 130.91 | 129.90 | 129.90 | -0.406% | 696,033 | +20.677% |
| 2025-06-03 | 129.31 | 130.48 | 129.04 | 130.43 | +0.788% | 874,112 | +20.187% |
| 2025-06-02 | 128.88 | 129.45 | 127.92 | 129.41 | +0.302% | 930,321 | +21.134% |
| 2025-05-30 | 128.53 | 129.37 | 128.00 | 129.02 | +0.202% | 695,296 | +21.501% |
| 2025-05-29 | 128.65 | 128.85 | 127.64 | 128.76 | +0.460% | 857,070 | +21.746% |
| 2025-05-28 | 129.16 | 129.29 | 127.95 | 128.17 | -0.697% | 785,721 | +22.306% |
| 2025-05-27 | 128.11 | 129.08 | 127.67 | 129.07 | +1.558% | 886,442 | +21.453% |
| 2025-05-23 | 126.14 | 127.41 | 126.00 | 127.09 | -0.118% | 786,096 | +23.346% |
| 2025-05-22 | 127.44 | 127.93 | 126.64 | 127.24 | -0.399% | 847,379 | +23.200% |
| 2025-05-21 | 129.24 | 129.45 | 127.68 | 127.75 | -1.806% | 884,728 | +22.708% |
| 2025-05-20 | 129.80 | 130.46 | 129.63 | 130.10 | -0.084% | 726,118 | +20.492% |
| 2025-05-19 | 129.06 | 130.36 | 128.99 | 130.21 | +0.200% | 1,009,005 | +20.390% |
| 2025-05-16 | 129.07 | 129.97 | 128.75 | 129.95 | +0.612% | 855,812 | +20.631% |
| 2025-05-15 | 127.40 | 129.16 | 127.33 | 129.16 | +1.254% | 879,290 | +21.369% |
| 2025-05-14 | 128.25 | 128.27 | 127.40 | 127.56 | -0.623% | 998,889 | +22.891% |
| 2025-05-13 | 128.50 | 128.99 | 128.19 | 128.36 | -0.318% | 930,907 | +22.125% |
| 2025-05-12 | 128.52 | 128.91 | 127.88 | 128.77 | +2.410% | 1,268,890 | +21.736% |
| 2025-05-09 | 126.25 | 126.32 | 125.49 | 125.74 | -0.103% | 1,196,462 | +24.670% |
| 2025-05-08 | 125.73 | 127.03 | 125.36 | 125.87 | +0.503% | 1,259,540 | +24.541% |
| 2025-05-07 | 124.87 | 125.74 | 124.51 | 125.24 | +0.554% | 939,866 | +25.168% |
| 2025-05-06 | 124.56 | 125.39 | 124.06 | 124.55 | -0.614% | 1,254,950 | +25.861% |
| 2025-05-05 | 125.31 | 125.98 | 124.92 | 125.32 | -0.461% | 935,617 | +25.088% |
| 2025-05-02 | 125.48 | 126.19 | 124.94 | 125.90 | +1.565% | 864,509 | +24.512% |
| 2025-05-01 | 124.15 | 124.96 | 123.53 | 123.96 | -0.354% | 1,109,359 | +26.460% |
| 2025-04-30 | 123.56 | 124.67 | 121.91 | 124.40 | +0.072% | 1,148,873 | +26.013% |
| 2025-04-29 | 123.27 | 124.60 | 123.16 | 124.31 | +0.444% | 1,021,012 | +26.104% |
| 2025-04-28 | 123.45 | 124.15 | 122.69 | 123.76 | +0.373% | 988,471 | +26.665% |
| 2025-04-25 | 123.18 | 123.35 | 122.14 | 123.30 | -0.097% | 756,996 | +27.137% |
| 2025-04-24 | 121.90 | 123.55 | 121.35 | 123.42 | +1.280% | 782,280 | +27.013% |
| 2025-04-23 | 122.78 | 124.00 | 121.42 | 121.86 | +0.661% | 1,093,014 | +28.639% |
| 2025-04-22 | 119.51 | 121.35 | 119.30 | 121.06 | +1.988% | 1,367,471 | +29.490% |
| 2025-04-21 | 120.08 | 120.31 | 117.41 | 118.70 | -1.771% | 2,204,139 | +32.064% |
| 2025-04-17 | 120.21 | 121.82 | 120.21 | 120.84 | +0.315% | 1,159,917 | +29.725% |
| 2025-04-16 | 121.55 | 122.35 | 119.67 | 120.46 | -1.214% | 2,986,331 | +30.134% |
| 2025-04-15 | 122.56 | 123.32 | 121.83 | 121.94 | 0.000% | 3,201,437 | +28.555% |