VFUUF
VANGUARD FUNDS NO ETF
stockOTCETF
EODOct 2, 2026
194.11USD+0.609%(+1.18)5,057
VFUUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 195.18 | 195.47 | 193.95 | 194.11 | +0.609% | 5,057 | 0.000% |
| 2026-10-01 | 193.20 | 194.19 | 191.90 | 192.94 | -0.312% | 6,378 | +0.609% |
| 2026-09-30 | 194.48 | 195.28 | 193.54 | 193.54 | +0.382% | 6,540 | +0.296% |
| 2026-09-29 | 193.60 | 194.38 | 192.46 | 192.80 | -0.196% | 6,137 | +0.679% |
| 2026-09-28 | 194.28 | 194.96 | 193.17 | 193.18 | -0.700% | 4,357 | +0.482% |
| 2026-09-25 | 195.02 | 195.91 | 193.82 | 194.54 | +0.351% | 7,750 | -0.221% |
| 2026-09-24 | 193.98 | 194.98 | 193.37 | 193.86 | -0.032% | 2,841 | +0.129% |
| 2026-09-23 | 195.88 | 195.88 | 193.71 | 193.92 | -0.919% | 7,364 | +0.096% |
| 2026-09-22 | 196.22 | 196.90 | 195.33 | 195.72 | +0.082% | 8,732 | -0.824% |
| 2026-09-21 | 194.70 | 196.97 | 194.70 | 195.56 | +1.642% | 2,522 | -0.742% |
| 2026-09-18 | 192.92 | 193.43 | 191.78 | 192.40 | +0.012% | 9,744 | +0.888% |
| 2026-09-17 | 193.36 | 193.62 | 192.23 | 192.38 | +1.413% | 7,599 | +0.899% |
| 2026-09-16 | 192.32 | 192.96 | 189.42 | 189.70 | -0.621% | 6,043 | +2.325% |
| 2026-09-15 | 192.62 | 192.62 | 190.83 | 190.89 | -1.219% | 5,417 | +1.689% |
| 2026-09-14 | 192.38 | 193.69 | 191.82 | 193.24 | +0.282% | 7,359 | +0.450% |
| 2026-09-11 | 193.86 | 194.32 | 192.70 | 192.70 | +0.762% | 27,986 | +0.733% |
| 2026-09-10 | 192.10 | 192.76 | 191.08 | 191.24 | -0.994% | 3,839 | +1.501% |
| 2026-09-09 | 193.72 | 193.83 | 192.34 | 193.16 | -0.074% | 4,292 | +0.492% |
| 2026-09-08 | 194.80 | 194.91 | 193.30 | 193.30 | -0.527% | 4,392 | +0.417% |
| 2026-09-04 | 195.56 | 195.80 | 194.12 | 194.33 | -0.474% | 8,043 | -0.112% |
| 2026-09-03 | 194.72 | 196.62 | 194.44 | 195.25 | +0.554% | 20,764 | -0.585% |
| 2026-09-02 | 193.18 | 194.18 | 192.79 | 194.18 | +1.225% | 6,808 | -0.034% |
| 2026-09-01 | 193.20 | 193.91 | 191.65 | 191.83 | -0.732% | 9,568 | +1.191% |
| 2026-08-31 | 194.22 | 194.75 | 192.97 | 193.24 | -0.393% | 7,355 | +0.450% |
| 2026-08-28 | 195.50 | 195.82 | 193.91 | 194.00 | -0.233% | 2,460 | +0.055% |
| 2026-08-27 | 194.36 | 196.07 | 194.18 | 194.46 | +0.691% | 4,934 | -0.178% |
| 2026-08-26 | 193.92 | 194.20 | 193.03 | 193.12 | -0.099% | 4,969 | +0.512% |
| 2026-08-25 | 194.24 | 194.54 | 193.10 | 193.31 | -0.385% | 5,600 | +0.413% |
| 2026-08-24 | 193.94 | 194.23 | 192.83 | 194.06 | -0.252% | 11,270 | +0.026% |
| 2026-08-21 | 194.20 | 194.55 | 193.14 | 194.55 | +1.182% | 10,376 | -0.226% |
| 2026-08-20 | 194.20 | 194.60 | 192.28 | 192.28 | -1.244% | 109,700 | +0.953% |
| 2026-08-19 | 195.87 | 195.87 | 194.06 | 194.70 | -0.060% | 3,421 | -0.303% |
| 2026-08-18 | 194.78 | 195.04 | 193.54 | 194.82 | -0.029% | 6,248 | -0.363% |
| 2026-08-17 | 196.36 | 196.83 | 194.87 | 194.87 | -0.848% | 6,331 | -0.392% |
| 2026-08-14 | 197.30 | 197.30 | 195.68 | 196.54 | +0.149% | 17,499 | -1.236% |
| 2026-08-13 | 196.42 | 197.54 | 195.69 | 196.25 | +0.713% | 5,919 | -1.089% |
| 2026-08-12 | 196.32 | 196.32 | 194.59 | 194.86 | +0.082% | 3,115 | -0.385% |
| 2026-08-11 | 195.74 | 195.96 | 194.09 | 194.70 | +0.004% | 10,372 | -0.303% |
| 2026-08-10 | 195.38 | 196.39 | 194.65 | 194.69 | +0.023% | 2,992 | -0.299% |
| 2026-08-07 | 194.60 | 195.87 | 194.17 | 194.65 | +0.003% | 6,479 | -0.276% |
| 2026-08-06 | 194.82 | 195.08 | 193.53 | 194.64 | +0.224% | 2,699 | -0.273% |
| 2026-08-05 | 196.12 | 196.22 | 193.87 | 194.21 | -0.190% | 3,831 | -0.050% |
| 2026-08-04 | 193.08 | 194.58 | 193.08 | 194.58 | +1.968% | 2,666 | -0.240% |
| 2026-08-03 | 189.75 | 192.24 | 189.75 | 190.82 | +1.510% | 5,802 | +1.723% |
| 2026-07-31 | 188.59 | 188.68 | 187.17 | 187.98 | -0.121% | 4,898 | +3.259% |
| 2026-07-30 | 186.53 | 188.34 | 185.87 | 188.21 | +1.467% | 3,561 | +3.134% |
| 2026-07-29 | 187.57 | 187.57 | 185.49 | 185.49 | -0.695% | 3,146 | +4.648% |
| 2026-07-28 | 187.67 | 188.26 | 186.25 | 186.79 | +0.345% | 4,433 | +3.920% |
| 2026-07-27 | 188.08 | 188.49 | 185.72 | 186.14 | +0.193% | 3,794 | +4.279% |
| 2026-07-24 | 186.59 | 188.41 | 185.79 | 185.79 | +0.167% | 5,611 | +4.480% |
| 2026-07-23 | 187.20 | 187.33 | 185.48 | 185.48 | -2.168% | 7,206 | +4.655% |
| 2026-07-22 | 188.84 | 189.65 | 188.72 | 189.59 | -0.052% | 5,888 | +2.386% |
| 2026-07-21 | 187.95 | 189.73 | 187.95 | 189.68 | +0.830% | 4,846 | +2.333% |
| 2026-07-20 | 188.29 | 188.63 | 187.02 | 188.12 | +0.151% | 3,227 | +3.182% |
| 2026-07-17 | 187.56 | 188.93 | 187.03 | 187.84 | -1.214% | 6,580 | +3.338% |
| 2026-07-16 | 190.06 | 191.16 | 189.84 | 190.15 | +0.069% | 7,504 | +2.083% |
| 2026-07-15 | 191.15 | 191.15 | 189.05 | 190.02 | +0.040% | 3,100 | +2.154% |
| 2026-07-14 | 190.31 | 190.31 | 189.33 | 189.94 | +0.043% | 6,739 | +2.196% |
| 2026-07-13 | 190.63 | 190.63 | 188.66 | 189.86 | +0.028% | 13,560 | +2.240% |
| 2026-07-10 | 190.57 | 190.87 | 189.81 | 189.81 | +0.334% | 14,148 | +2.268% |
| 2026-07-09 | 189.33 | 190.64 | 188.76 | 189.17 | +0.169% | 3,406 | +2.609% |
| 2026-07-08 | 188.00 | 188.85 | 187.33 | 188.85 | +0.444% | 4,540 | +2.783% |
| 2026-07-07 | 189.22 | 189.87 | 188.02 | 188.02 | -1.132% | 4,950 | +3.239% |
| 2026-07-06 | 189.51 | 190.17 | 188.91 | 190.17 | +1.049% | 7,337 | +2.070% |
| 2026-07-02 | 188.92 | 189.65 | 188.20 | 188.20 | -0.224% | 2,115 | +3.141% |
| 2026-07-01 | 188.53 | 189.32 | 188.29 | 188.62 | -0.265% | 6,848 | +2.910% |
| 2026-06-30 | 188.44 | 189.12 | 188.44 | 189.12 | +1.076% | 1,051 | +2.637% |
| 2026-06-29 | 186.27 | 187.45 | 185.81 | 187.11 | +0.790% | 6,186 | +3.742% |
| 2026-06-26 | 185.20 | 186.46 | 184.65 | 185.64 | +0.479% | 4,305 | +4.561% |
| 2026-06-25 | 186.99 | 186.99 | 184.76 | 184.76 | -0.012% | 935 | +5.062% |
| 2026-06-24 | 185.63 | 186.16 | 184.73 | 184.78 | -1.103% | 2,252 | +5.049% |
| 2026-06-23 | 185.59 | 186.84 | 185.04 | 186.84 | -0.341% | 4,226 | +3.891% |
| 2026-06-22 | 188.81 | 188.81 | 187.09 | 187.48 | -0.801% | 3,077 | +3.537% |
| 2026-06-18 | 188.08 | 188.99 | 188.08 | 188.99 | +0.935% | 8,936 | +2.708% |
| 2026-06-17 | 189.12 | 189.45 | 187.24 | 187.24 | -0.962% | 39,830 | +3.668% |
| 2026-06-16 | 190.15 | 190.19 | 189.01 | 189.06 | -0.790% | 10,419 | +2.671% |
| 2026-06-15 | 189.83 | 190.56 | 189.41 | 190.56 | +2.516% | 1,749 | +1.860% |
| 2026-06-12 | 186.33 | 187.41 | 185.87 | 185.89 | +0.461% | 2,462 | +4.424% |
| 2026-06-11 | 183.83 | 185.03 | 183.68 | 185.03 | +0.594% | 2,764 | +4.905% |
| 2026-06-10 | 185.12 | 185.65 | 183.25 | 183.94 | -0.036% | 14,679 | +5.529% |
| 2026-06-09 | 187.83 | 187.83 | 184.01 | 184.01 | -1.545% | 7,891 | +5.491% |
| 2026-06-08 | 187.79 | 187.79 | 186.23 | 186.89 | +0.741% | 6,482 | +3.861% |
| 2026-06-05 | 188.68 | 188.95 | 185.34 | 185.52 | -2.558% | 27,575 | +4.630% |
| 2026-06-04 | 190.01 | 191.37 | 189.85 | 190.39 | -0.200% | 3,885 | +1.954% |
| 2026-06-03 | 190.33 | 190.93 | 189.61 | 190.77 | +0.084% | 5,634 | +1.750% |
| 2026-06-02 | 191.09 | 191.37 | 190.48 | 190.61 | -0.002% | 5,786 | +1.835% |
| 2026-06-01 | 190.39 | 190.61 | 189.73 | 190.61 | +0.473% | 6,568 | +1.834% |
| 2026-05-29 | 190.65 | 190.65 | 189.72 | 189.72 | -0.335% | 6,718 | +2.315% |
| 2026-05-28 | 189.17 | 190.36 | 188.56 | 190.36 | +0.824% | 7,644 | +1.972% |
| 2026-05-27 | 188.70 | 189.11 | 188.70 | 188.80 | -0.178% | 4,382 | +2.813% |
| 2026-05-26 | 189.21 | 189.21 | 187.75 | 189.14 | +0.945% | 8,104 | +2.629% |
| 2026-05-22 | 187.87 | 187.87 | 187.37 | 187.37 | +0.625% | 4,329 | +3.599% |
| 2026-05-21 | 186.25 | 187.10 | 185.14 | 186.20 | +0.424% | 3,148 | +4.246% |
| 2026-05-20 | 184.88 | 186.18 | 184.80 | 185.42 | +0.266% | 13,767 | +4.688% |
| 2026-05-19 | 185.61 | 185.91 | 183.95 | 184.93 | +0.025% | 4,279 | +4.967% |
| 2026-05-18 | 186.00 | 186.00 | 184.20 | 184.88 | -0.538% | 4,645 | +4.993% |
| 2026-05-15 | 185.89 | 186.80 | 185.12 | 185.88 | -1.149% | 2,640 | +4.428% |
| 2026-05-14 | 187.31 | 188.68 | 187.26 | 188.04 | +0.300% | 5,325 | +3.228% |
| 2026-05-13 | 186.07 | 187.48 | 185.13 | 187.48 | +1.394% | 9,890 | +3.538% |
| 2026-05-12 | 184.65 | 184.90 | 183.65 | 184.90 | -0.334% | 22,329 | +4.981% |
| 2026-05-11 | 185.44 | 186.10 | 185.38 | 185.52 | +0.469% | 38,684 | +4.630% |
| 2026-05-08 | 184.87 | 185.97 | 184.65 | 184.65 | +0.055% | 8,501 | +5.122% |
| 2026-05-07 | 184.68 | 184.93 | 183.61 | 184.55 | +0.266% | 5,649 | +5.179% |
| 2026-05-06 | 183.78 | 184.82 | 183.58 | 184.06 | +1.237% | 12,406 | +5.459% |
| 2026-05-05 | 181.99 | 182.78 | 181.65 | 181.81 | +1.016% | 4,456 | +6.764% |
| 2026-05-04 | 182.11 | 182.52 | 179.47 | 179.98 | -0.955% | 7,089 | +7.848% |
| 2026-05-01 | 181.84 | 182.89 | 181.72 | 181.72 | +0.668% | 11,748 | +6.818% |
| 2026-04-30 | 179.53 | 181.42 | 179.11 | 180.51 | +0.603% | 6,493 | +7.532% |
| 2026-04-29 | 179.11 | 179.43 | 177.97 | 179.43 | +0.085% | 7,977 | +8.181% |
| 2026-04-28 | 179.47 | 179.83 | 178.98 | 179.28 | -0.839% | 3,691 | +8.272% |
| 2026-04-27 | 179.94 | 180.80 | 179.25 | 180.80 | +0.219% | 7,147 | +7.364% |
| 2026-04-24 | 178.79 | 180.40 | 178.79 | 180.40 | +1.389% | 4,525 | +7.599% |
| 2026-04-23 | 179.10 | 179.74 | 177.93 | 177.93 | -0.289% | 3,385 | +9.094% |
| 2026-04-22 | 178.80 | 179.18 | 178.45 | 178.45 | -0.270% | 4,534 | +8.779% |
| 2026-04-21 | 179.41 | 179.41 | 178.93 | 178.93 | +0.117% | 878 | +8.485% |
| 2026-04-20 | 178.47 | 179.37 | 177.93 | 178.72 | -0.216% | 6,220 | +8.611% |
| 2026-04-17 | 178.26 | 179.11 | 178.26 | 179.11 | +0.834% | 5,929 | +8.377% |
| 2026-04-16 | 176.51 | 177.63 | 176.19 | 177.63 | +0.344% | 12,139 | +9.280% |
| 2026-04-15 | 175.49 | 177.02 | 175.38 | 177.02 | +0.816% | 13,343 | +9.656% |
| 2026-04-14 | 174.36 | 175.58 | 174.33 | 175.58 | +1.807% | 4,756 | +10.551% |
| 2026-04-13 | 170.84 | 172.47 | 170.70 | 172.47 | +0.647% | 17,220 | +12.549% |
| 2026-04-10 | 171.72 | 171.90 | 171.36 | 171.36 | +0.465% | 4,081 | +13.276% |
| 2026-04-09 | 170.38 | 172.04 | 169.85 | 170.57 | +0.323% | 4,133 | +13.804% |
| 2026-04-08 | 170.90 | 170.90 | 169.80 | 170.02 | +1.922% | 5,098 | +14.171% |
| 2026-04-07 | 165.30 | 166.81 | 164.72 | 166.81 | +0.073% | 5,180 | +16.365% |
| 2026-04-06 | 166.30 | 166.69 | 166.30 | 166.69 | +0.926% | 529 | +16.450% |
| 2026-04-02 | 164.34 | 165.28 | 164.34 | 165.16 | +0.035% | 2,071 | +17.529% |
| 2026-04-01 | 165.30 | 166.75 | 165.10 | 165.10 | +0.109% | 2,668 | +17.570% |
| 2026-03-31 | 161.44 | 164.92 | 161.28 | 164.92 | +3.503% | 14,388 | +17.698% |
| 2026-03-30 | 161.04 | 161.24 | 159.34 | 159.34 | -0.670% | 6,625 | +21.822% |
| 2026-03-27 | 162.36 | 162.36 | 159.57 | 160.41 | -1.964% | 7,367 | +21.005% |
| 2026-03-26 | 165.00 | 165.34 | 163.63 | 163.63 | -1.179% | 2,351 | +18.629% |
| 2026-03-25 | 166.24 | 166.56 | 165.58 | 165.58 | +0.535% | 14,085 | +17.230% |
| 2026-03-24 | 164.38 | 165.91 | 164.32 | 164.70 | -0.005% | 9,021 | +17.857% |
| 2026-03-23 | 165.94 | 167.06 | 164.71 | 164.71 | +1.259% | 5,134 | +17.851% |
| 2026-03-20 | 165.94 | 165.94 | 162.66 | 162.66 | -2.236% | 4,656 | +19.335% |
| 2026-03-19 | 165.36 | 166.38 | 164.58 | 166.38 | -0.929% | 6,231 | +16.667% |
| 2026-03-18 | 168.24 | 168.44 | 167.94 | 167.94 | -0.568% | 7,594 | +15.583% |
| 2026-03-17 | 169.80 | 169.80 | 168.84 | 168.90 | +0.285% | 4,919 | +14.926% |
| 2026-03-16 | 168.28 | 169.11 | 168.26 | 168.42 | +0.983% | 30,567 | +15.254% |
| 2026-03-13 | 168.80 | 168.80 | 166.37 | 166.78 | -1.151% | 10,288 | +16.387% |
| 2026-03-12 | 169.26 | 169.26 | 168.26 | 168.72 | -1.001% | 2,795 | +15.048% |
| 2026-03-11 | 170.50 | 170.54 | 169.23 | 170.43 | -0.462% | 4,267 | +13.897% |
| 2026-03-10 | 170.78 | 172.16 | 170.31 | 171.22 | -0.023% | 2,868 | +13.371% |
| 2026-03-09 | 168.06 | 171.26 | 167.06 | 171.26 | +0.715% | 5,139 | +13.345% |
| 2026-03-06 | 169.42 | 170.34 | 168.98 | 170.04 | -0.964% | 7,382 | +14.156% |
| 2026-03-05 | 172.32 | 172.32 | 170.76 | 171.69 | -0.536% | 2,231 | +13.056% |
| 2026-03-04 | 171.66 | 173.19 | 171.66 | 172.62 | +0.432% | 6,281 | +12.450% |
| 2026-03-03 | 169.84 | 172.05 | 168.32 | 171.88 | -0.823% | 5,304 | +12.935% |
| 2026-03-02 | 171.66 | 173.79 | 171.66 | 173.30 | +1.163% | 12,667 | +12.006% |
| 2026-02-27 | 172.14 | 172.74 | 171.31 | 171.31 | -1.545% | 7,228 | +13.308% |
| 2026-02-26 | 174.46 | 174.46 | 172.39 | 174.00 | -0.522% | 5,594 | +11.557% |
| 2026-02-25 | 173.90 | 174.91 | 173.88 | 174.91 | +0.907% | 2,924 | +10.975% |
| 2026-02-24 | 171.52 | 173.34 | 171.52 | 173.34 | +0.840% | 12,256 | +11.981% |
| 2026-02-23 | 173.12 | 173.36 | 171.52 | 171.90 | -0.695% | 15,320 | +12.922% |
| 2026-02-20 | 171.78 | 173.50 | 171.78 | 173.10 | +0.298% | 11,332 | +12.138% |
| 2026-02-19 | 171.90 | 172.59 | 170.60 | 172.59 | +0.201% | 6,867 | +12.471% |
| 2026-02-18 | 172.12 | 173.85 | 172.12 | 172.24 | -0.105% | 14,102 | +12.698% |
| 2026-02-17 | 171.10 | 172.42 | 170.06 | 172.42 | -0.283% | 3,906 | +12.580% |
| 2026-02-13 | 171.52 | 172.91 | 171.52 | 172.91 | +0.781% | 4,822 | +12.261% |
| 2026-02-12 | 174.70 | 174.70 | 171.57 | 171.57 | -1.705% | 6,064 | +13.138% |
| 2026-02-11 | 175.04 | 175.04 | 173.74 | 174.55 | +0.049% | 23,963 | +11.209% |
| 2026-02-10 | 174.86 | 175.08 | 173.76 | 174.46 | -0.086% | 8,614 | +11.264% |
| 2026-02-09 | 173.80 | 175.33 | 173.44 | 174.61 | +0.628% | 12,092 | +11.168% |
| 2026-02-06 | 171.84 | 173.81 | 171.84 | 173.52 | +1.740% | 13,587 | +11.866% |
| 2026-02-05 | 170.96 | 171.88 | 169.96 | 170.55 | -1.602% | 29,515 | +13.813% |
| 2026-02-04 | 173.54 | 173.54 | 172.02 | 173.33 | +0.039% | 10,423 | +11.990% |
| 2026-02-03 | 175.04 | 175.04 | 171.79 | 173.26 | -1.131% | 7,687 | +12.034% |
| 2026-02-02 | 174.20 | 175.51 | 174.20 | 175.24 | +0.680% | 3,108 | +10.767% |
| 2026-01-30 | 174.16 | 174.54 | 172.82 | 174.06 | -0.207% | 6,393 | +11.520% |
| 2026-01-29 | 173.62 | 174.42 | 173.46 | 174.42 | -0.748% | 7,145 | +11.289% |
| 2026-01-28 | 175.66 | 175.81 | 174.39 | 175.73 | +0.614% | 4,850 | +10.457% |
| 2026-01-27 | 174.94 | 175.78 | 174.66 | 174.66 | +0.414% | 8,621 | +11.135% |
| 2026-01-26 | 174.38 | 174.60 | 173.94 | 173.94 | +0.637% | 3,674 | +11.595% |
| 2026-01-23 | 173.38 | 174.10 | 172.84 | 172.84 | -0.574% | 10,766 | +12.305% |
| 2026-01-22 | 173.10 | 174.25 | 173.10 | 173.84 | +1.024% | 4,941 | +11.660% |
| 2026-01-21 | 171.38 | 173.56 | 171.18 | 172.08 | +0.621% | 4,791 | +12.804% |
| 2026-01-20 | 171.40 | 172.48 | 169.94 | 171.02 | -1.454% | 5,081 | +13.504% |
| 2026-01-16 | 174.76 | 174.92 | 173.54 | 173.54 | -0.345% | 15,354 | +11.854% |
| 2026-01-15 | 175.35 | 175.50 | 173.47 | 174.14 | +0.520% | 33,852 | +11.468% |
| 2026-01-14 | 173.32 | 173.78 | 172.74 | 173.24 | -0.563% | 523,408 | +12.047% |
| 2026-01-13 | 175.10 | 175.30 | 174.22 | 174.22 | -0.117% | 5,179 | +11.417% |
| 2026-01-12 | 174.64 | 175.34 | 174.42 | 174.42 | -0.317% | 4,426 | +11.286% |
| 2026-01-09 | 174.06 | 175.10 | 174.06 | 174.98 | +1.263% | 9,801 | +10.933% |
| 2026-01-08 | 173.26 | 174.19 | 172.80 | 172.80 | -0.295% | 3,347 | +12.334% |
| 2026-01-07 | 174.46 | 174.99 | 173.31 | 173.31 | -0.512% | 2,085 | +12.003% |
| 2026-01-06 | 173.84 | 174.20 | 173.42 | 174.20 | +0.529% | 3,196 | +11.430% |
| 2026-01-05 | 173.18 | 173.58 | 172.81 | 173.28 | +1.336% | 1,758 | +12.019% |
| 2026-01-02 | 172.96 | 172.96 | 171.00 | 171.00 | -0.799% | 625 | +13.515% |
| 2025-12-31 | 173.48 | 173.48 | 171.80 | 172.38 | -0.207% | 3,280 | +12.608% |
| 2025-12-30 | 173.28 | 173.83 | 172.73 | 172.73 | -0.419% | 1,598 | +12.375% |
| 2025-12-29 | 173.36 | 173.46 | 172.46 | 173.46 | -0.264% | 1,560 | +11.905% |
| 2025-12-26 | 174.66 | 174.66 | 173.10 | 173.92 | +0.115% | 8,576 | +11.609% |
| 2025-12-24 | 173.92 | 174.23 | 173.72 | 173.72 | +0.631% | 4,681 | +11.738% |
| 2025-12-23 | 172.48 | 173.62 | 172.42 | 172.63 | -0.305% | 2,527 | +12.443% |
| 2025-12-22 | 172.32 | 173.16 | 171.95 | 173.16 | +1.056% | 9,695 | +12.100% |
| 2025-12-19 | 170.70 | 171.38 | 170.70 | 171.35 | +0.175% | 12,007 | +13.283% |
| 2025-12-18 | 170.32 | 171.17 | 170.20 | 171.05 | +1.298% | 5,265 | +13.481% |
| 2025-12-17 | 170.76 | 170.76 | 168.09 | 168.86 | -0.892% | 6,998 | +14.953% |
| 2025-12-16 | 171.04 | 171.04 | 169.94 | 170.38 | +0.159% | 29,486 | +13.928% |
| 2025-12-15 | 171.56 | 171.56 | 170.11 | 170.11 | +0.008% | 1,310 | +14.109% |
| 2025-12-12 | 173.02 | 173.10 | 170.10 | 170.10 | -1.445% | 8,634 | +14.118% |
| 2025-12-11 | 171.68 | 172.59 | 171.68 | 172.59 | +0.401% | 5,366 | +12.470% |
| 2025-12-10 | 171.50 | 171.90 | 171.12 | 171.90 | +0.383% | 3,434 | +12.921% |
| 2025-12-09 | 171.90 | 171.90 | 171.24 | 171.24 | -0.021% | 4,985 | +13.353% |
| 2025-12-08 | 172.34 | 172.34 | 171.28 | 171.28 | -0.476% | 4,552 | +13.329% |
| 2025-12-05 | 172.36 | 172.76 | 171.54 | 172.10 | +0.065% | 7,385 | +12.789% |
| 2025-12-04 | 172.06 | 172.26 | 171.32 | 171.99 | +0.308% | 12,243 | +12.863% |
| 2025-12-03 | 171.04 | 172.51 | 170.92 | 171.46 | +0.409% | 4,213 | +13.210% |
| 2025-12-02 | 171.58 | 171.70 | 170.76 | 170.76 | +0.192% | 4,444 | +13.673% |
| 2025-12-01 | 170.58 | 171.49 | 170.42 | 170.43 | -0.192% | 5,172 | +13.892% |
| 2025-11-28 | 171.12 | 171.56 | 170.76 | 170.76 | +0.160% | 3,938 | +13.673% |
| 2025-11-26 | 170.12 | 171.40 | 170.12 | 170.49 | +0.973% | 6,179 | +13.856% |
| 2025-11-25 | 167.64 | 168.85 | 167.64 | 168.85 | +0.964% | 5,597 | +14.963% |
| 2025-11-24 | 166.72 | 167.23 | 166.62 | 167.23 | +1.011% | 1,435 | +16.071% |
| 2025-11-21 | 164.50 | 166.30 | 163.60 | 165.56 | +0.608% | 13,522 | +17.245% |
| 2025-11-20 | 169.04 | 169.44 | 164.56 | 164.56 | -1.118% | 8,539 | +17.957% |
| 2025-11-19 | 166.02 | 166.84 | 165.45 | 166.42 | -0.110% | 14,618 | +16.639% |
| 2025-11-18 | 166.42 | 166.96 | 165.34 | 166.60 | +0.358% | 4,709 | +16.511% |
| 2025-11-17 | 168.16 | 168.90 | 166.01 | 166.01 | -1.393% | 12,006 | +16.928% |
| 2025-11-14 | 166.56 | 169.50 | 166.56 | 168.35 | +0.013% | 9,428 | +15.298% |
| 2025-11-13 | 170.44 | 170.66 | 168.33 | 168.33 | -1.477% | 8,183 | +15.313% |
| 2025-11-12 | 171.24 | 171.99 | 170.86 | 170.86 | -0.329% | 6,963 | +13.610% |
| 2025-11-11 | 170.74 | 171.42 | 170.08 | 171.42 | -0.146% | 3,536 | +13.237% |
| 2025-11-10 | 170.50 | 171.67 | 169.58 | 171.67 | +2.326% | 1,970 | +13.072% |
| 2025-11-07 | 166.98 | 167.77 | 166.52 | 167.77 | -0.857% | 2,991 | +15.702% |
| 2025-11-06 | 170.04 | 170.04 | 167.74 | 169.22 | -0.543% | 7,528 | +14.710% |
| 2025-11-05 | 170.12 | 170.14 | 169.94 | 170.14 | +0.012% | 1,753 | +14.087% |
| 2025-11-04 | 170.08 | 170.32 | 168.80 | 170.12 | -0.595% | 9,307 | +14.101% |
| 2025-11-03 | 172.36 | 172.36 | 170.81 | 171.14 | -0.404% | 3,971 | +13.422% |
| 2025-10-31 | 172.18 | 172.18 | 170.96 | 171.83 | +0.024% | 3,672 | +12.964% |
| 2025-10-30 | 171.78 | 172.12 | 171.70 | 171.79 | -0.831% | 1,623 | +12.991% |
| 2025-10-29 | 172.92 | 173.23 | 172.62 | 173.23 | +0.558% | 1,885 | +12.052% |
| 2025-10-28 | 172.24 | 172.36 | 172.16 | 172.27 | -0.096% | 1,246 | +12.677% |
| 2025-10-27 | 171.66 | 172.44 | 171.14 | 172.44 | +0.935% | 3,070 | +12.569% |
| 2025-10-24 | 170.20 | 170.86 | 169.66 | 170.84 | +0.764% | 4,182 | +13.621% |
| 2025-10-23 | 168.68 | 169.64 | 168.16 | 169.54 | +1.497% | 1,510 | +14.489% |
| 2025-10-22 | 168.58 | 168.66 | 166.21 | 167.04 | -0.663% | 5,443 | +16.203% |
| 2025-10-21 | 168.58 | 168.88 | 168.16 | 168.16 | +0.038% | 2,122 | +15.432% |
| 2025-10-20 | 168.30 | 169.35 | 167.87 | 168.10 | +1.010% | 3,369 | +15.476% |
| 2025-10-17 | 166.20 | 166.62 | 165.92 | 166.42 | -0.012% | 2,752 | +16.642% |
| 2025-10-16 | 167.94 | 167.94 | 166.43 | 166.43 | -0.092% | 10,454 | +16.629% |
| 2025-10-15 | 167.84 | 168.24 | 166.59 | 166.59 | -0.149% | 5,404 | +16.522% |
| 2025-10-14 | 165.38 | 166.87 | 165.38 | 166.84 | +0.093% | 2,620 | +16.349% |
| 2025-10-13 | 166.56 | 167.46 | 166.06 | 166.68 | +1.296% | 3,378 | +16.457% |
| 2025-10-10 | 168.96 | 168.96 | 164.55 | 164.55 | -2.664% | 12,868 | +17.966% |
| 2025-10-09 | 168.98 | 169.05 | 167.60 | 169.05 | +0.308% | 6,884 | +14.824% |
| 2025-10-08 | 168.42 | 168.96 | 168.37 | 168.53 | +0.591% | 6,653 | +15.177% |
| 2025-10-07 | 169.24 | 169.26 | 167.54 | 167.54 | -0.483% | 2,444 | +15.858% |
| 2025-10-06 | 168.80 | 169.02 | 168.35 | 168.35 | -0.324% | 6,691 | +15.298% |
| 2025-10-03 | 168.58 | 169.35 | 167.90 | 168.90 | +0.358% | 3,031 | +14.925% |
| 2025-10-02 | 168.66 | 168.66 | 167.22 | 168.30 | +0.386% | 16,998 | +15.336% |
| 2025-10-01 | 167.18 | 168.79 | 166.82 | 167.65 | -0.063% | 7,764 | +15.781% |
| 2025-09-30 | 166.76 | 167.76 | 166.44 | 167.76 | +0.984% | 157,292 | +15.709% |
| 2025-09-29 | 167.26 | 167.48 | 166.12 | 166.12 | +0.208% | 4,211 | +16.848% |
| 2025-09-26 | 166.42 | 166.42 | 165.62 | 165.78 | -0.067% | 4,290 | +17.091% |
| 2025-09-25 | 164.94 | 166.33 | 164.94 | 165.89 | -0.523% | 1,641 | +17.013% |
| 2025-09-24 | 167.36 | 167.36 | 165.63 | 166.76 | -0.203% | 12,021 | +16.401% |
| 2025-09-23 | 167.98 | 168.04 | 166.87 | 167.10 | -0.117% | 12,277 | +16.164% |
| 2025-09-22 | 166.82 | 168.22 | 166.82 | 167.30 | +0.514% | 5,222 | +16.028% |
| 2025-09-19 | 166.82 | 167.31 | 166.14 | 166.44 | +0.371% | 2,852 | +16.625% |
| 2025-09-18 | 166.24 | 167.01 | 165.77 | 165.82 | +0.353% | 4,019 | +17.058% |
| 2025-09-17 | 165.58 | 165.75 | 164.79 | 165.24 | +0.098% | 11,912 | +17.472% |
| 2025-09-16 | 165.66 | 166.14 | 165.08 | 165.08 | +0.109% | 3,726 | +17.587% |
| 2025-09-15 | 165.58 | 165.70 | 164.90 | 164.90 | +0.178% | 1,543 | +17.716% |
| 2025-09-12 | 165.08 | 165.61 | 164.37 | 164.60 | +0.102% | 8,647 | +17.926% |
| 2025-09-11 | 164.22 | 165.02 | 164.22 | 164.44 | +0.896% | 4,237 | +18.046% |
| 2025-09-10 | 163.94 | 164.36 | 162.84 | 162.98 | -0.291% | 8,068 | +19.104% |
| 2025-09-09 | 162.98 | 163.45 | 162.42 | 163.45 | +0.925% | 6,928 | +18.757% |
| 2025-09-08 | 162.74 | 162.74 | 161.80 | 161.95 | +0.310% | 2,352 | +19.856% |
| 2025-09-05 | 162.24 | 162.50 | 161.34 | 161.45 | -0.917% | 6,419 | +20.227% |
| 2025-09-04 | 161.76 | 162.95 | 161.30 | 162.95 | +0.831% | 6,199 | +19.124% |
| 2025-09-03 | 161.14 | 161.60 | 161.03 | 161.60 | +1.167% | 1,791 | +20.114% |
| 2025-09-02 | 159.92 | 160.32 | 158.86 | 159.74 | -1.077% | 3,732 | +21.516% |
| 2025-08-29 | 162.32 | 162.38 | 160.92 | 161.48 | -0.701% | 3,632 | +20.207% |
| 2025-08-28 | 162.40 | 163.03 | 161.94 | 162.62 | +0.645% | 8,313 | +19.364% |
| 2025-08-27 | 162.04 | 162.45 | 161.58 | 161.58 | -0.255% | 2,309 | +20.134% |
| 2025-08-26 | 160.78 | 161.99 | 160.39 | 161.99 | +0.828% | 7,970 | +19.827% |
| 2025-08-25 | 161.28 | 162.26 | 160.66 | 160.66 | -0.402% | 10,024 | +20.820% |
| 2025-08-22 | 161.34 | 162.18 | 161.20 | 161.31 | +0.925% | 5,483 | +20.334% |
| 2025-08-21 | 159.38 | 159.96 | 158.70 | 159.83 | -0.414% | 3,480 | +21.446% |
| 2025-08-20 | 160.12 | 160.50 | 158.46 | 160.50 | +0.671% | 5,902 | +20.943% |
| 2025-08-19 | 160.83 | 160.83 | 159.43 | 159.43 | -1.074% | 4,393 | +21.754% |
| 2025-08-18 | 161.16 | 161.51 | 160.42 | 161.16 | +0.236% | 5,439 | +20.446% |
| 2025-08-15 | 161.82 | 161.90 | 160.69 | 160.78 | +0.049% | 5,320 | +20.730% |
| 2025-08-14 | 161.08 | 161.36 | 160.53 | 160.70 | -0.612% | 2,978 | +20.789% |
| 2025-08-13 | 161.48 | 161.76 | 160.68 | 161.69 | +0.902% | 5,083 | +20.050% |
| 2025-08-12 | 160.26 | 160.64 | 160.25 | 160.25 | +0.942% | 4,382 | +21.134% |
| 2025-08-11 | 159.80 | 160.53 | 158.75 | 158.75 | -0.203% | 2,807 | +22.274% |
| 2025-08-08 | 159.40 | 160.05 | 159.07 | 159.07 | +1.094% | 6,068 | +22.026% |
| 2025-08-07 | 159.02 | 159.02 | 157.35 | 157.35 | -0.559% | 3,873 | +23.361% |
| 2025-08-06 | 157.85 | 158.74 | 157.47 | 158.24 | +0.544% | 20,954 | +22.671% |
| 2025-08-05 | 158.44 | 158.52 | 157.37 | 157.38 | -0.090% | 2,029 | +23.339% |
| 2025-08-04 | 157.69 | 158.15 | 157.39 | 157.52 | +1.484% | 2,930 | +23.228% |
| 2025-08-01 | 155.75 | 155.98 | 155.17 | 155.22 | -1.787% | 2,803 | +25.057% |
| 2025-07-31 | 160.30 | 160.32 | 158.04 | 158.04 | -0.290% | 3,350 | +22.823% |
| 2025-07-30 | 159.40 | 159.40 | 158.50 | 158.50 | -0.044% | 7,834 | +22.467% |
| 2025-07-29 | 159.96 | 159.96 | 158.57 | 158.57 | -0.771% | 3,832 | +22.413% |
| 2025-07-28 | 159.70 | 159.80 | 159.05 | 159.80 | +0.187% | 3,699 | +21.470% |
| 2025-07-25 | 159.13 | 159.72 | 158.92 | 159.50 | +0.261% | 6,596 | +21.696% |
| 2025-07-24 | 159.08 | 159.22 | 158.43 | 159.09 | +0.605% | 8,572 | +22.014% |
| 2025-07-23 | 157.91 | 158.73 | 157.50 | 158.13 | +0.339% | 2,926 | +22.752% |
| 2025-07-22 | 157.55 | 157.60 | 156.91 | 157.60 | -0.065% | 8,064 | +23.168% |
| 2025-07-21 | 157.65 | 158.19 | 157.65 | 157.70 | +0.699% | 2,137 | +23.089% |
| 2025-07-18 | 157.65 | 157.65 | 156.61 | 156.61 | -0.763% | 2,564 | +23.949% |
| 2025-07-17 | 156.55 | 157.81 | 156.41 | 157.81 | +1.789% | 6,941 | +23.004% |
| 2025-07-16 | 156.29 | 156.29 | 155.03 | 155.03 | -0.690% | 4,003 | +25.204% |
| 2025-07-15 | 157.31 | 157.31 | 155.45 | 156.11 | +0.041% | 6,327 | +24.341% |
| 2025-07-14 | 156.15 | 157.03 | 155.87 | 156.05 | -0.575% | 3,011 | +24.392% |
| 2025-07-11 | 156.07 | 156.95 | 155.91 | 156.95 | +0.475% | 3,729 | +23.676% |
| 2025-07-10 | 156.40 | 156.51 | 156.04 | 156.21 | +0.289% | 5,195 | +24.263% |
| 2025-07-09 | 156.81 | 156.81 | 155.30 | 155.76 | +0.510% | 8,364 | +24.622% |
| 2025-07-08 | 155.87 | 156.07 | 154.97 | 154.97 | +0.133% | 13,385 | +25.258% |
| 2025-07-07 | 156.33 | 156.33 | 154.45 | 154.76 | -1.612% | 12,626 | +25.425% |
| 2025-07-03 | 156.51 | 157.40 | 156.31 | 157.30 | +1.505% | 7,881 | +23.402% |
| 2025-07-02 | 154.80 | 155.29 | 154.62 | 154.97 | +0.489% | 6,367 | +25.259% |
| 2025-07-01 | 154.67 | 154.99 | 154.21 | 154.21 | -0.784% | 1,468 | +25.871% |
| 2025-06-30 | 154.66 | 155.43 | 154.19 | 155.43 | +0.707% | 1,291 | +24.885% |
| 2025-06-27 | 153.83 | 154.39 | 153.51 | 154.34 | +0.946% | 5,116 | +25.768% |
| 2025-06-26 | 152.74 | 153.15 | 152.74 | 152.89 | +0.925% | 4,867 | +26.958% |
| 2025-06-25 | 152.51 | 152.56 | 151.44 | 151.49 | -0.293% | 70,915 | +28.133% |
| 2025-06-24 | 151.89 | 152.16 | 151.43 | 151.94 | +1.183% | 8,635 | +27.757% |
| 2025-06-23 | 149.73 | 150.16 | 148.68 | 150.16 | +1.047% | 28,121 | +29.269% |
| 2025-06-20 | 150.10 | 150.10 | 148.48 | 148.60 | -0.354% | 8,519 | +30.623% |
| 2025-06-18 | 149.64 | 150.18 | 149.13 | 149.13 | -0.139% | 4,390 | +30.160% |
| 2025-06-17 | 150.13 | 150.51 | 149.15 | 149.34 | -0.486% | 7,295 | +29.979% |
| 2025-06-16 | 150.39 | 151.04 | 150.07 | 150.07 | -0.141% | 2,020 | +29.347% |
| 2025-06-13 | 150.02 | 150.48 | 149.51 | 150.28 | -0.109% | 6,698 | +29.164% |
| 2025-06-12 | 150.43 | 150.57 | 150.43 | 150.45 | +0.519% | 1,180 | +29.023% |
| 2025-06-11 | 151.37 | 151.37 | 149.67 | 149.67 | -0.090% | 2,797 | +29.693% |
| 2025-06-10 | 150.56 | 150.72 | 149.69 | 149.80 | -0.048% | 1,497 | +29.576% |
| 2025-06-09 | 150.00 | 150.00 | 149.85 | 149.88 | +0.172% | 5,073 | +29.514% |
| 2025-06-06 | 150.12 | 150.53 | 149.19 | 149.62 | +0.915% | 7,507 | +29.738% |
| 2025-06-05 | 149.07 | 149.14 | 148.26 | 148.26 | -0.590% | 37,748 | +30.925% |
| 2025-06-04 | 149.49 | 150.06 | 148.90 | 149.14 | +0.407% | 10,204 | +30.153% |
| 2025-06-03 | 148.43 | 149.71 | 148.42 | 148.54 | +0.660% | 7,834 | +30.682% |
| 2025-06-02 | 147.24 | 147.84 | 146.88 | 147.56 | +0.482% | 14,199 | +31.544% |
| 2025-05-30 | 147.08 | 148.15 | 146.35 | 146.85 | -0.621% | 9,647 | +32.179% |
| 2025-05-29 | 148.53 | 148.53 | 146.81 | 147.77 | +0.859% | 8,461 | +31.358% |
| 2025-05-28 | 147.84 | 148.02 | 146.51 | 146.51 | -1.026% | 9,121 | +32.486% |
| 2025-05-27 | 146.57 | 148.10 | 146.57 | 148.03 | +2.313% | 3,477 | +31.127% |
| 2025-05-23 | 144.70 | 145.58 | 144.09 | 144.69 | -1.180% | 10,447 | +34.159% |
| 2025-05-22 | 145.75 | 146.50 | 145.61 | 146.41 | +0.051% | 8,703 | +32.576% |
| 2025-05-21 | 147.14 | 148.28 | 146.34 | 146.34 | -0.652% | 5,654 | +32.643% |
| 2025-05-20 | 148.24 | 148.55 | 147.30 | 147.30 | -0.497% | 8,430 | +31.779% |
| 2025-05-19 | 147.01 | 148.28 | 147.01 | 148.04 | +0.128% | 11,700 | +31.124% |
| 2025-05-16 | 147.73 | 148.64 | 147.26 | 147.85 | +0.599% | 6,326 | +31.292% |
| 2025-05-15 | 146.72 | 147.71 | 146.31 | 146.97 | +0.059% | 3,948 | +32.078% |
| 2025-05-14 | 146.95 | 146.95 | 146.57 | 146.88 | -0.480% | 6,783 | +32.156% |
| 2025-05-13 | 146.17 | 147.59 | 146.17 | 147.59 | +1.814% | 5,485 | +31.521% |
| 2025-05-12 | 144.65 | 144.96 | 144.45 | 144.96 | +2.374% | 2,932 | +33.907% |
| 2025-05-09 | 141.60 | 141.60 | 141.60 | 141.60 | +0.253% | 182 | +37.086% |
| 2025-05-08 | 141.50 | 141.50 | 141.24 | 141.24 | +1.131% | 1,508 | +37.433% |
| 2025-05-07 | 140.12 | 140.40 | 139.66 | 139.66 | -0.700% | 5,452 | +38.988% |
| 2025-05-06 | 139.58 | 140.64 | 139.12 | 140.64 | -0.421% | 4,791 | +38.015% |
| 2025-05-05 | 140.58 | 141.24 | 140.58 | 141.24 | -0.787% | 5,033 | +37.433% |
| 2025-05-02 | 140.72 | 142.36 | 140.72 | 142.36 | +1.097% | 2,715 | +36.351% |
| 2025-05-01 | 140.30 | 140.82 | 140.18 | 140.82 | +3.100% | 2,487 | +37.847% |
| 2025-04-30 | 136.58 | 136.58 | 136.58 | 136.58 | -1.013% | 707 | +42.120% |
| 2025-04-29 | 137.34 | 137.98 | 137.34 | 137.98 | +0.174% | 4,638 | +40.680% |
| 2025-04-28 | 137.72 | 137.74 | 136.78 | 137.74 | +0.145% | 6,404 | +40.925% |
| 2025-04-25 | 137.36 | 137.54 | 136.06 | 137.54 | +0.851% | 2,559 | +41.130% |
| 2025-04-24 | 134.30 | 136.38 | 134.08 | 136.38 | +1.781% | 6,807 | +42.331% |
| 2025-04-23 | 135.22 | 135.96 | 133.99 | 133.99 | +1.603% | 3,944 | +44.865% |
| 2025-04-22 | 130.54 | 131.88 | 130.12 | 131.88 | +3.974% | 3,623 | +47.187% |
| 2025-04-21 | 130.29 | 130.29 | 126.84 | 126.84 | -3.720% | 4,580 | +53.036% |
| 2025-04-17 | 131.68 | 132.40 | 130.80 | 131.74 | +1.229% | 5,720 | +47.344% |
| 2025-04-16 | 132.78 | 132.78 | 130.08 | 130.14 | -2.823% | 70,488 | +49.155% |
| 2025-04-15 | 135.08 | 135.32 | 133.92 | 133.92 | -0.550% | 9,972 | +44.945% |
| 2025-04-14 | 135.42 | 135.63 | 133.66 | 134.66 | 0.000% | 6,977 | +44.149% |