![VONE Logo, Vanguard Russell 1000 ETF Logo](/logos/V/O/VONE.png)
VONE stock overview
Vanguard Russell 1000 ETF
- VONE IPO: 2010-09-22
- 183.14 (+1.00%)
- 1.11B market cap
- 3,129 trading days in total
- VONE Latest trading day: 2023-02-23
- NasdaqGM
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VONE Latest trading days
This table contains the list of 500 latest trading days of VONE.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 193.31 | 0.01 | 0.01 | 93,604 | 193.33 | 194.50 | 191.98 | 1.32 | 0.00 | 0.01 | |
3129 | 2023-02-23 | 183.14 | 0.68 | 0.37 | 101,819 | 183.91 | 183.91 | 181.16 | 1.50 | -0.42 | 0.00 |
3128 | 2023-02-22 | 182.46 | 0.03 | 0.02 | 386,509 | 182.80 | 183.42 | 181.69 | 0.95 | -0.19 | 0.79 |
3127 | 2023-02-21 | 182.43 | 3.81 | -2.05 | 60,498 | 184.29 | 184.81 | 182.37 | 1.32 | -1.01 | 0.20 |
3126 | 2023-02-17 | 186.24 | 0.60 | -0.32 | 38,456 | 186.09 | 186.35 | 184.82 | 0.82 | 0.08 | -1.05 |
3125 | 2023-02-16 | 186.84 | 2.79 | -1.47 | 53,204 | 187.22 | 188.89 | 186.84 | 1.09 | -0.20 | -0.40 |
3124 | 2023-02-15 | 189.63 | 0.98 | 0.52 | 42,537 | 187.84 | 189.63 | 187.70 | 1.03 | 0.95 | -1.27 |
3123 | 2023-02-14 | 188.65 | 0.01 | 0.01 | 56,213 | 187.98 | 189.57 | 186.73 | 1.51 | 0.36 | -0.43 |
3122 | 2023-02-13 | 188.64 | 2.30 | 1.23 | 78,040 | 186.80 | 188.64 | 186.78 | 1.00 | 0.99 | -0.35 |
3121 | 2023-02-10 | 186.34 | 0.15 | 0.08 | 35,918 | 185.50 | 186.37 | 185.05 | 0.71 | 0.45 | 0.25 |
3120 | 2023-02-09 | 186.19 | 1.57 | -0.84 | 57,943 | 189.72 | 189.72 | 185.56 | 2.19 | -1.86 | -0.37 |
3119 | 2023-02-08 | 187.76 | 2.04 | -1.07 | 30,143 | 188.99 | 189.15 | 187.49 | 0.88 | -0.65 | 1.04 |
3118 | 2023-02-07 | 189.80 | 2.37 | 1.26 | 56,248 | 187.21 | 190.30 | 186.30 | 2.14 | 1.38 | -0.43 |
3117 | 2023-02-06 | 187.43 | 1.24 | -0.66 | 24,757 | 187.51 | 187.92 | 186.91 | 0.54 | -0.04 | -0.12 |
3116 | 2023-02-03 | 188.67 | 2.15 | -1.13 | 74,258 | 188.11 | 190.74 | 188.11 | 1.40 | 0.30 | -0.61 |
3115 | 2023-02-02 | 190.82 | 2.91 | 1.55 | 95,874 | 189.97 | 191.41 | 189.05 | 1.24 | 0.45 | -1.42 |
3114 | 2023-02-01 | 187.91 | 2.11 | 1.14 | 62,091 | 185.12 | 189.14 | 184.14 | 2.70 | 1.51 | 1.10 |
3113 | 2023-01-31 | 185.80 | 2.84 | 1.55 | 44,352 | 183.02 | 185.80 | 183.02 | 1.52 | 1.52 | -0.37 |
3112 | 2023-01-30 | 182.96 | 2.41 | -1.30 | 160,443 | 184.17 | 184.90 | 182.82 | 1.13 | -0.66 | 0.03 |
3111 | 2023-01-27 | 185.37 | 0.58 | 0.31 | 65,811 | 184.05 | 186.37 | 184.05 | 1.26 | 0.72 | -0.65 |
3110 | 2023-01-26 | 184.79 | 2.02 | 1.11 | 44,508 | 184.22 | 184.80 | 182.63 | 1.18 | 0.31 | -0.40 |
3109 | 2023-01-25 | 182.77 | 0.08 | 0.04 | 37,143 | 180.38 | 182.82 | 179.90 | 1.62 | 1.32 | 0.79 |
3108 | 2023-01-24 | 182.69 | 0.22 | -0.12 | 51,936 | 182.29 | 183.07 | 181.73 | 0.74 | 0.22 | -1.26 |
3107 | 2023-01-23 | 182.91 | 2.18 | 1.21 | 197,234 | 180.83 | 183.66 | 180.73 | 1.62 | 1.15 | -0.34 |
3106 | 2023-01-20 | 180.73 | 3.41 | 1.92 | 378,870 | 177.96 | 180.74 | 177.33 | 1.92 | 1.56 | 0.06 |
3105 | 2023-01-19 | 177.32 | 1.34 | -0.75 | 177,287 | 177.75 | 178.31 | 176.67 | 0.92 | -0.24 | 0.36 |
3104 | 2023-01-18 | 178.66 | 3.00 | -1.65 | 78,787 | 182.13 | 182.66 | 178.61 | 2.22 | -1.91 | -0.51 |
3103 | 2023-01-17 | 181.66 | 0.29 | -0.16 | 173,201 | 181.90 | 182.48 | 181.27 | 0.67 | -0.13 | 0.26 |
3102 | 2023-01-13 | 181.95 | 0.72 | 0.40 | 108,922 | 179.27 | 181.95 | 179.27 | 1.49 | 1.49 | -0.03 |
3101 | 2023-01-12 | 181.23 | 0.92 | 0.51 | 121,200 | 180.78 | 181.61 | 178.89 | 1.50 | 0.25 | -1.08 |
3100 | 2023-01-11 | 180.31 | 2.60 | 1.46 | 42,680 | 178.54 | 180.31 | 178.49 | 1.02 | 0.99 | 0.26 |
3099 | 2023-01-10 | 177.71 | 1.20 | 0.68 | 30,918 | 176.17 | 177.90 | 176.02 | 1.07 | 0.87 | 0.47 |
3098 | 2023-01-09 | 176.51 | 0.23 | -0.13 | 143,146 | 177.49 | 179.19 | 176.51 | 1.51 | -0.55 | -0.19 |
3097 | 2023-01-06 | 176.74 | 3.85 | 2.23 | 97,643 | 173.99 | 177.08 | 172.89 | 2.41 | 1.58 | 0.42 |
3096 | 2023-01-05 | 172.89 | 1.90 | -1.09 | 113,758 | 173.90 | 173.90 | 172.50 | 0.81 | -0.58 | 0.64 |
3095 | 2023-01-04 | 174.79 | 1.60 | 0.92 | 95,803 | 174.13 | 175.57 | 173.21 | 1.36 | 0.38 | -0.51 |
3094 | 2023-01-03 | 173.19 | 1.07 | -0.61 | 257,392 | 175.07 | 175.95 | 172.04 | 2.23 | -1.07 | 0.54 |
3093 | 2022-12-30 | 174.26 | 0.06 | -0.03 | 192,491 | 173.43 | 174.26 | 172.29 | 1.14 | 0.48 | 0.46 |
3092 | 2022-12-29 | 174.32 | 2.74 | 1.60 | 357,076 | 172.48 | 174.90 | 172.48 | 1.40 | 1.07 | -0.51 |
3091 | 2022-12-28 | 171.58 | 1.92 | -1.11 | 196,113 | 173.65 | 174.31 | 171.37 | 1.69 | -1.19 | 0.52 |
3090 | 2022-12-27 | 173.50 | 0.87 | -0.50 | 191,450 | 174.02 | 174.29 | 172.96 | 0.76 | -0.30 | 0.09 |
3089 | 2022-12-23 | 174.37 | 1.26 | 0.73 | 140,528 | 172.96 | 174.37 | 171.99 | 1.38 | 0.82 | -0.20 |
3088 | 2022-12-22 | 173.11 | 2.73 | -1.55 | 291,275 | 174.19 | 174.32 | 170.65 | 2.11 | -0.62 | -0.09 |
3087 | 2022-12-21 | 175.84 | 2.61 | 1.51 | 192,281 | 174.58 | 176.31 | 174.19 | 1.21 | 0.72 | -0.94 |
3086 | 2022-12-20 | 173.23 | 0.29 | 0.17 | 370,429 | 172.79 | 173.94 | 172.02 | 1.11 | 0.25 | 0.78 |
3085 | 2022-12-19 | 172.94 | 1.80 | -1.03 | 218,212 | 174.84 | 174.84 | 172.17 | 1.53 | -1.09 | -0.09 |
3084 | 2022-12-16 | 174.74 | 2.00 | -1.13 | 258,763 | 175.08 | 175.85 | 173.54 | 1.32 | -0.19 | 0.06 |
3083 | 2022-12-15 | 176.74 | 5.27 | -2.90 | 234,786 | 178.50 | 178.52 | 175.93 | 1.45 | -0.99 | -0.94 |
3082 | 2022-12-14 | 182.01 | 1.04 | -0.57 | 130,200 | 182.87 | 184.42 | 180.54 | 2.12 | -0.47 | -1.93 |
3081 | 2022-12-13 | 183.05 | 1.46 | 0.80 | 167,696 | 186.32 | 186.60 | 181.77 | 2.59 | -1.76 | -0.10 |
3080 | 2022-12-12 | 181.59 | 2.49 | 1.39 | 137,423 | 179.34 | 181.59 | 179.00 | 1.44 | 1.25 | 2.60 |
3079 | 2022-12-09 | 179.10 | 0.97 | -0.54 | 86,292 | 179.61 | 180.72 | 178.86 | 1.04 | -0.28 | 0.13 |
3078 | 2022-12-08 | 180.07 | 1.31 | 0.73 | 114,695 | 179.65 | 180.63 | 178.93 | 0.95 | 0.23 | -0.26 |
3077 | 2022-12-07 | 178.76 | 0.22 | -0.12 | 88,162 | 178.43 | 179.78 | 178.29 | 0.84 | 0.18 | 0.50 |
3076 | 2022-12-06 | 178.98 | 3.04 | -1.67 | 86,476 | 181.61 | 181.94 | 178.15 | 2.09 | -1.45 | -0.31 |
3075 | 2022-12-05 | 182.02 | 3.15 | -1.70 | 392,726 | 183.75 | 184.20 | 181.25 | 1.61 | -0.94 | -0.23 |
3074 | 2022-12-02 | 185.17 | 0.45 | -0.24 | 298,021 | 183.25 | 185.79 | 183.25 | 1.39 | 1.05 | -0.77 |
3073 | 2022-12-01 | 185.62 | 0.12 | -0.06 | 141,428 | 185.99 | 186.60 | 184.56 | 1.10 | -0.20 | -1.28 |
3072 | 2022-11-30 | 185.74 | 5.96 | 3.32 | 167,082 | 180.20 | 185.74 | 179.19 | 3.63 | 3.07 | 0.13 |
3071 | 2022-11-29 | 179.78 | 0.58 | -0.32 | 167,906 | 180.21 | 180.82 | 179.20 | 0.90 | -0.24 | 0.23 |
3070 | 2022-11-28 | 180.36 | 2.80 | -1.53 | 124,337 | 181.84 | 182.51 | 179.84 | 1.47 | -0.81 | -0.08 |
3069 | 2022-11-25 | 183.16 | 0.26 | 0.14 | 85,803 | 182.94 | 183.37 | 182.85 | 0.28 | 0.12 | -0.72 |
3068 | 2022-11-23 | 182.90 | 0.75 | 0.41 | 79,718 | 181.89 | 183.34 | 181.78 | 0.86 | 0.56 | 0.02 |
3067 | 2022-11-22 | 182.15 | 2.63 | 1.47 | 108,286 | 180.60 | 182.15 | 179.70 | 1.36 | 0.86 | -0.14 |
3066 | 2022-11-21 | 179.52 | 0.63 | -0.35 | 151,089 | 179.36 | 180.04 | 178.74 | 0.72 | 0.09 | 0.60 |
3065 | 2022-11-18 | 180.15 | 0.80 | 0.45 | 159,103 | 180.99 | 180.99 | 178.96 | 1.12 | -0.46 | -0.44 |
3064 | 2022-11-17 | 179.35 | 1.00 | -0.55 | 153,223 | 177.87 | 179.80 | 177.77 | 1.14 | 0.83 | 0.91 |
3063 | 2022-11-16 | 180.35 | 1.40 | -0.77 | 113,862 | 181.02 | 181.14 | 179.90 | 0.69 | -0.37 | -1.38 |
3062 | 2022-11-15 | 181.75 | 1.46 | 0.81 | 168,289 | 183.21 | 183.31 | 180.17 | 1.71 | -0.80 | -0.40 |
3061 | 2022-11-14 | 180.29 | 1.68 | -0.92 | 156,526 | 181.20 | 182.43 | 180.02 | 1.33 | -0.50 | 1.62 |
3060 | 2022-11-11 | 181.97 | 2.06 | 1.15 | 191,727 | 180.48 | 182.17 | 179.73 | 1.35 | 0.83 | -0.42 |
3059 | 2022-11-10 | 179.91 | 9.74 | 5.72 | 115,077 | 176.24 | 180.02 | 175.89 | 2.34 | 2.08 | 0.32 |
3058 | 2022-11-09 | 170.17 | 3.96 | -2.27 | 143,797 | 172.84 | 173.35 | 170.09 | 1.89 | -1.54 | 3.57 |
3057 | 2022-11-08 | 174.13 | 1.15 | 0.66 | 95,024 | 173.52 | 175.45 | 172.10 | 1.93 | 0.35 | -0.74 |
3056 | 2022-11-07 | 172.98 | 1.55 | 0.90 | 180,518 | 172.12 | 173.25 | 171.05 | 1.28 | 0.50 | 0.31 |
3055 | 2022-11-04 | 171.43 | 2.04 | 1.20 | 1,852,407 | 172.06 | 172.55 | 168.67 | 2.26 | -0.37 | 0.40 |
3054 | 2022-11-03 | 169.39 | 1.73 | -1.01 | 152,338 | 169.30 | 170.64 | 168.40 | 1.32 | 0.05 | 1.58 |
3053 | 2022-11-02 | 171.12 | 4.38 | -2.50 | 135,515 | 175.18 | 177.23 | 171.08 | 3.51 | -2.32 | -1.06 |
3052 | 2022-11-01 | 175.50 | 0.67 | -0.38 | 125,721 | 177.99 | 178.15 | 175.03 | 1.75 | -1.40 | -0.18 |
3051 | 2022-10-31 | 176.17 | 1.10 | -0.62 | 246,433 | 176.31 | 177.08 | 175.74 | 0.76 | -0.08 | 1.03 |
3050 | 2022-10-28 | 177.27 | 3.99 | 2.30 | 113,080 | 173.09 | 177.41 | 173.09 | 2.50 | 2.41 | -0.54 |
3049 | 2022-10-27 | 173.28 | 0.99 | -0.57 | 120,088 | 174.90 | 175.61 | 173.14 | 1.41 | -0.93 | -0.11 |
3048 | 2022-10-26 | 174.27 | 1.17 | -0.67 | 131,981 | 173.93 | 176.74 | 173.93 | 1.62 | 0.20 | 0.36 |
3047 | 2022-10-25 | 175.44 | 2.96 | 1.72 | 217,806 | 172.68 | 175.64 | 172.68 | 1.71 | 1.60 | -0.86 |
3046 | 2022-10-24 | 172.48 | 1.92 | 1.13 | 147,101 | 171.28 | 172.94 | 169.90 | 1.77 | 0.70 | 0.12 |
3045 | 2022-10-21 | 170.56 | 3.94 | 2.36 | 181,578 | 166.12 | 170.74 | 165.94 | 2.89 | 2.67 | 0.42 |
3044 | 2022-10-20 | 166.62 | 1.33 | -0.79 | 142,933 | 167.62 | 169.85 | 166.25 | 2.15 | -0.60 | -0.30 |
3043 | 2022-10-19 | 167.95 | 1.28 | -0.76 | 66,566 | 168.19 | 169.50 | 166.78 | 1.62 | -0.14 | -0.20 |
3042 | 2022-10-18 | 169.23 | 1.73 | 1.03 | 108,915 | 171.32 | 171.32 | 167.79 | 2.06 | -1.22 | -0.61 |
3041 | 2022-10-17 | 167.50 | 4.64 | 2.85 | 152,334 | 166.07 | 167.82 | 166.07 | 1.05 | 0.86 | 2.28 |
3040 | 2022-10-14 | 162.86 | 4.08 | -2.44 | 119,956 | 168.13 | 168.33 | 162.77 | 3.31 | -3.13 | 1.97 |
3039 | 2022-10-13 | 166.94 | 3.88 | 2.38 | 295,843 | 159.62 | 167.63 | 158.95 | 5.44 | 4.59 | 0.71 |
3038 | 2022-10-12 | 163.06 | 0.31 | -0.19 | 178,184 | 163.28 | 164.22 | 162.89 | 0.81 | -0.13 | -2.11 |
3037 | 2022-10-11 | 163.37 | 1.25 | -0.76 | 121,911 | 163.67 | 165.51 | 162.38 | 1.91 | -0.18 | -0.06 |
3036 | 2022-10-10 | 164.62 | 1.30 | -0.78 | 171,235 | 166.07 | 166.07 | 163.39 | 1.61 | -0.87 | -0.58 |
3035 | 2022-10-07 | 165.92 | 4.69 | -2.75 | 145,037 | 168.56 | 168.56 | 164.97 | 2.13 | -1.57 | 0.09 |
3034 | 2022-10-06 | 170.61 | 1.68 | -0.98 | 109,152 | 171.43 | 172.93 | 170.44 | 1.45 | -0.48 | -1.20 |
3033 | 2022-10-05 | 172.29 | 0.34 | -0.20 | 115,180 | 170.41 | 173.13 | 169.62 | 2.06 | 1.10 | -0.50 |
3032 | 2022-10-04 | 172.63 | 5.42 | 3.24 | 142,707 | 170.28 | 172.63 | 170.19 | 1.43 | 1.38 | -1.29 |
3031 | 2022-10-03 | 167.21 | 3.83 | 2.34 | 246,889 | 165.00 | 168.13 | 164.45 | 2.23 | 1.34 | 1.84 |
3030 | 2022-09-30 | 163.38 | 2.17 | -1.31 | 149,849 | 164.88 | 166.92 | 162.98 | 2.39 | -0.91 | 0.99 |
3029 | 2022-09-29 | 165.55 | 3.43 | -2.03 | 346,876 | 167.27 | 167.27 | 163.95 | 1.98 | -1.03 | -0.40 |
3028 | 2022-09-28 | 168.98 | 2.63 | 1.58 | 213,082 | 166.11 | 169.66 | 165.38 | 2.58 | 1.73 | -1.01 |
3027 | 2022-09-27 | 166.35 | 0.41 | -0.25 | 219,079 | 168.56 | 169.10 | 165.16 | 2.34 | -1.31 | -0.14 |
3026 | 2022-09-26 | 166.76 | 1.51 | -0.90 | 183,435 | 167.60 | 169.45 | 166.11 | 1.99 | -0.50 | 1.08 |
3025 | 2022-09-23 | 168.27 | 3.05 | -1.78 | 297,867 | 169.59 | 169.60 | 166.26 | 1.97 | -0.78 | -0.40 |
3024 | 2022-09-22 | 171.32 | 1.95 | -1.13 | 257,289 | 172.93 | 172.93 | 171.19 | 1.01 | -0.93 | -1.01 |
3023 | 2022-09-21 | 173.27 | 3.01 | -1.71 | 76,653 | 177.11 | 178.50 | 173.13 | 3.03 | -2.17 | -0.20 |
3022 | 2022-09-20 | 176.28 | 1.87 | -1.05 | 248,752 | 176.73 | 177.01 | 174.88 | 1.21 | -0.25 | 0.47 |
3021 | 2022-09-19 | 178.15 | 1.05 | 0.59 | 146,977 | 175.63 | 178.20 | 175.63 | 1.46 | 1.43 | -0.80 |
3020 | 2022-09-16 | 177.10 | 1.58 | -0.88 | 95,660 | 176.55 | 177.10 | 175.37 | 0.98 | 0.31 | -0.83 |
3019 | 2022-09-15 | 178.68 | 1.76 | -0.98 | 151,116 | 179.94 | 181.00 | 178.00 | 1.67 | -0.70 | -1.19 |
3018 | 2022-09-14 | 180.44 | 0.63 | 0.35 | 104,500 | 180.40 | 181.12 | 178.89 | 1.24 | 0.02 | -0.28 |
3017 | 2022-09-13 | 179.81 | 8.10 | -4.31 | 104,600 | 183.50 | 183.70 | 179.32 | 2.39 | -2.01 | 0.33 |
3016 | 2022-09-12 | 187.91 | 1.98 | 1.06 | 75,758 | 187.16 | 188.22 | 186.87 | 0.72 | 0.40 | -2.35 |
3015 | 2022-09-09 | 185.93 | 2.99 | 1.63 | 104,372 | 184.28 | 186.16 | 184.28 | 1.02 | 0.90 | 0.66 |
3014 | 2022-09-08 | 182.94 | 1.21 | 0.67 | 92,047 | 180.63 | 182.95 | 179.95 | 1.66 | 1.28 | 0.73 |
3013 | 2022-09-07 | 181.73 | 3.72 | 2.09 | 193,091 | 177.86 | 181.91 | 177.86 | 2.28 | 2.18 | -0.61 |
3012 | 2022-09-06 | 178.01 | 0.77 | -0.43 | 95,729 | 179.34 | 179.52 | 177.23 | 1.28 | -0.74 | -0.08 |
3011 | 2022-09-02 | 178.78 | 1.80 | -1.00 | 74,999 | 182.78 | 183.03 | 178.22 | 2.63 | -2.19 | 0.31 |
3010 | 2022-09-01 | 180.58 | 0.09 | -0.05 | 94,457 | 179.63 | 180.81 | 178.00 | 1.56 | 0.53 | 1.22 |
3009 | 2022-08-31 | 180.67 | 1.17 | -0.64 | 58,637 | 182.81 | 182.83 | 180.48 | 1.29 | -1.17 | -0.58 |
3008 | 2022-08-30 | 181.84 | 2.19 | -1.19 | 53,566 | 184.82 | 184.82 | 180.91 | 2.12 | -1.61 | 0.53 |
3007 | 2022-08-29 | 184.03 | 1.32 | -0.71 | 56,754 | 183.84 | 185.03 | 183.39 | 0.89 | 0.10 | 0.43 |
3006 | 2022-08-26 | 185.35 | 6.21 | -3.24 | 39,883 | 191.73 | 191.73 | 185.14 | 3.44 | -3.33 | -0.81 |
3005 | 2022-08-25 | 191.56 | 2.58 | 1.37 | 41,227 | 189.75 | 191.58 | 189.23 | 1.24 | 0.95 | 0.09 |
3004 | 2022-08-24 | 188.98 | 0.93 | 0.49 | 35,903 | 187.84 | 189.42 | 187.84 | 0.84 | 0.61 | 0.41 |
3003 | 2022-08-23 | 188.05 | 0.23 | -0.12 | 34,252 | 188.32 | 189.49 | 188.02 | 0.78 | -0.14 | -0.11 |
3002 | 2022-08-22 | 188.28 | 4.48 | -2.32 | 81,535 | 189.98 | 190.35 | 188.14 | 1.16 | -0.89 | 0.02 |
3001 | 2022-08-19 | 192.76 | 2.75 | -1.41 | 53,804 | 193.89 | 194.02 | 192.12 | 0.98 | -0.58 | -1.44 |
3000 | 2022-08-18 | 195.51 | 0.90 | 0.46 | 53,807 | 195.09 | 195.66 | 194.39 | 0.65 | 0.22 | -0.83 |
2999 | 2022-08-17 | 194.61 | 1.78 | -0.91 | 62,720 | 194.64 | 195.98 | 193.99 | 1.02 | -0.02 | 0.25 |
2998 | 2022-08-16 | 196.39 | 0.22 | 0.11 | 38,123 | 195.59 | 197.35 | 195.41 | 0.99 | 0.41 | -0.89 |
2997 | 2022-08-15 | 196.17 | 0.98 | 0.50 | 56,293 | 194.42 | 196.31 | 194.38 | 0.99 | 0.90 | -0.30 |
2996 | 2022-08-12 | 195.19 | 3.15 | 1.64 | 55,152 | 193.18 | 195.28 | 192.59 | 1.39 | 1.04 | -0.39 |
2995 | 2022-08-11 | 192.04 | 0.06 | -0.03 | 38,380 | 193.58 | 194.42 | 191.76 | 1.37 | -0.80 | 0.59 |
2994 | 2022-08-10 | 192.10 | 4.22 | 2.25 | 52,361 | 191.29 | 192.19 | 190.84 | 0.71 | 0.42 | 0.77 |
2993 | 2022-08-09 | 187.88 | 0.97 | -0.51 | 38,706 | 188.54 | 188.54 | 187.42 | 0.59 | -0.35 | 1.81 |
2992 | 2022-08-08 | 188.85 | 0.11 | -0.06 | 139,281 | 189.77 | 190.99 | 188.50 | 1.31 | -0.48 | -0.16 |
2991 | 2022-08-05 | 188.96 | 0.24 | -0.13 | 45,767 | 187.48 | 189.19 | 187.21 | 1.06 | 0.79 | 0.43 |
2990 | 2022-08-04 | 189.20 | 0.02 | 0.01 | 42,889 | 189.30 | 189.47 | 188.39 | 0.57 | -0.05 | -0.91 |
2989 | 2022-08-03 | 189.18 | 2.88 | 1.55 | 36,021 | 187.36 | 189.70 | 187.28 | 1.29 | 0.97 | 0.06 |
2988 | 2022-08-02 | 186.30 | 0.82 | -0.44 | 56,877 | 186.66 | 188.31 | 185.58 | 1.46 | -0.19 | 0.57 |
2987 | 2022-08-01 | 187.12 | 0.74 | -0.39 | 111,955 | 186.52 | 188.35 | 186.43 | 1.03 | 0.32 | -0.25 |
2986 | 2022-07-29 | 187.86 | 2.93 | 1.58 | 48,085 | 185.47 | 187.97 | 185.35 | 1.41 | 1.29 | -0.71 |
2985 | 2022-07-28 | 184.93 | 2.22 | 1.22 | 75,697 | 182.83 | 185.21 | 181.36 | 2.11 | 1.15 | 0.29 |
2984 | 2022-07-27 | 182.71 | 4.52 | 2.54 | 55,162 | 179.97 | 183.43 | 179.73 | 2.06 | 1.52 | 0.07 |
2983 | 2022-07-26 | 178.19 | 2.22 | -1.23 | 51,298 | 179.54 | 179.54 | 177.72 | 1.01 | -0.75 | 1.00 |
2982 | 2022-07-25 | 180.41 | 0.35 | 0.19 | 95,934 | 180.39 | 180.63 | 179.42 | 0.67 | 0.01 | -0.48 |
2981 | 2022-07-22 | 180.06 | 1.85 | -1.02 | 75,963 | 182.20 | 182.68 | 179.21 | 1.90 | -1.17 | 0.18 |
2980 | 2022-07-21 | 181.91 | 1.78 | 0.99 | 79,406 | 179.94 | 181.97 | 178.75 | 1.79 | 1.09 | 0.16 |
2979 | 2022-07-20 | 180.13 | 1.22 | 0.68 | 108,943 | 178.98 | 180.78 | 178.38 | 1.34 | 0.64 | -0.11 |
2978 | 2022-07-19 | 178.91 | 4.81 | 2.76 | 108,313 | 175.84 | 178.94 | 175.69 | 1.85 | 1.75 | 0.04 |
2977 | 2022-07-18 | 174.10 | 1.23 | -0.70 | 148,403 | 176.81 | 177.18 | 173.58 | 2.04 | -1.53 | 1.00 |
2976 | 2022-07-15 | 175.33 | 3.24 | 1.88 | 71,108 | 174.06 | 175.33 | 173.17 | 1.24 | 0.73 | 0.84 |
2975 | 2022-07-14 | 172.09 | 0.63 | -0.36 | 145,740 | 170.23 | 172.20 | 169.00 | 1.88 | 1.09 | 1.14 |
2974 | 2022-07-13 | 172.72 | 0.73 | -0.42 | 113,302 | 171.19 | 173.81 | 170.62 | 1.86 | 0.89 | -1.44 |
2973 | 2022-07-12 | 173.45 | 1.56 | -0.89 | 106,171 | 174.73 | 175.99 | 172.79 | 1.83 | -0.73 | -1.30 |
2972 | 2022-07-11 | 175.01 | 2.21 | -1.25 | 110,042 | 176.14 | 176.18 | 174.84 | 0.76 | -0.64 | -0.16 |
2971 | 2022-07-08 | 177.22 | 0.16 | -0.09 | 103,798 | 176.42 | 178.16 | 175.97 | 1.24 | 0.45 | -0.61 |
2970 | 2022-07-07 | 177.38 | 2.77 | 1.59 | 67,917 | 175.72 | 177.78 | 175.72 | 1.17 | 0.94 | -0.54 |
2969 | 2022-07-06 | 174.61 | 0.47 | 0.27 | 90,869 | 174.48 | 175.73 | 173.00 | 1.56 | 0.07 | 0.64 |
2968 | 2022-07-05 | 174.14 | 0.55 | 0.32 | 177,890 | 171.43 | 174.14 | 170.10 | 2.36 | 1.58 | 0.20 |
2967 | 2022-07-01 | 173.59 | 1.76 | 1.02 | 138,474 | 171.51 | 173.82 | 170.30 | 2.05 | 1.21 | -1.24 |
2966 | 2022-06-30 | 171.83 | 1.39 | -0.80 | 125,148 | 171.15 | 173.33 | 169.56 | 2.20 | 0.40 | -0.19 |
2965 | 2022-06-29 | 173.22 | 1.19 | -0.68 | 81,306 | 173.37 | 173.94 | 172.48 | 0.84 | -0.09 | -1.20 |
2964 | 2022-06-28 | 174.41 | 3.51 | -1.97 | 78,739 | 178.67 | 179.84 | 174.21 | 3.15 | -2.38 | -0.60 |
2963 | 2022-06-27 | 177.92 | 0.43 | -0.24 | 152,035 | 179.18 | 179.18 | 177.42 | 0.98 | -0.70 | 0.42 |
2962 | 2022-06-24 | 178.35 | 5.19 | 3.00 | 105,029 | 174.35 | 178.55 | 174.35 | 2.41 | 2.29 | 0.47 |
2961 | 2022-06-23 | 173.16 | 1.92 | 1.12 | 168,771 | 172.50 | 173.29 | 170.72 | 1.49 | 0.38 | 0.69 |
2960 | 2022-06-22 | 171.24 | 0.23 | -0.13 | 98,388 | 169.02 | 173.05 | 169.02 | 2.38 | 1.31 | 0.74 |
2959 | 2022-06-21 | 171.47 | 3.93 | 2.35 | 206,750 | 169.84 | 172.10 | 169.84 | 1.33 | 0.96 | -1.43 |
2958 | 2022-06-17 | 167.54 | 0.72 | 0.43 | 148,743 | 166.77 | 168.83 | 165.91 | 1.75 | 0.46 | 1.37 |
2957 | 2022-06-16 | 166.82 | 5.93 | -3.43 | 309,152 | 168.85 | 168.85 | 165.63 | 1.91 | -1.20 | -0.03 |
2956 | 2022-06-15 | 172.75 | 2.59 | 1.52 | 198,884 | 171.92 | 174.89 | 169.84 | 2.94 | 0.48 | -2.26 |
2955 | 2022-06-14 | 170.16 | 0.43 | -0.25 | 246,468 | 171.68 | 172.13 | 168.79 | 1.95 | -0.89 | 1.03 |
2954 | 2022-06-13 | 170.59 | 7.33 | -4.12 | 208,992 | 172.91 | 173.82 | 170.00 | 2.21 | -1.34 | 0.64 |
2953 | 2022-06-10 | 177.92 | 5.41 | -2.95 | 88,310 | 180.50 | 180.50 | 177.85 | 1.47 | -1.43 | -2.82 |
2952 | 2022-06-09 | 183.33 | 4.42 | -2.35 | 137,029 | 187.12 | 187.80 | 183.32 | 2.39 | -2.03 | -1.54 |
2951 | 2022-06-08 | 187.75 | 2.08 | -1.10 | 41,255 | 188.78 | 189.84 | 187.41 | 1.29 | -0.55 | -0.34 |
2950 | 2022-06-07 | 189.83 | 1.85 | 0.98 | 57,742 | 186.34 | 190.01 | 186.11 | 2.09 | 1.87 | -0.55 |
2949 | 2022-06-06 | 187.98 | 0.65 | 0.35 | 60,627 | 189.54 | 189.96 | 187.41 | 1.35 | -0.82 | -0.87 |
2948 | 2022-06-03 | 187.33 | 3.10 | -1.63 | 55,719 | 188.43 | 188.78 | 186.86 | 1.02 | -0.58 | 1.18 |
2947 | 2022-06-02 | 190.43 | 3.66 | 1.96 | 110,088 | 186.78 | 190.43 | 185.82 | 2.47 | 1.95 | -1.05 |
2946 | 2022-06-01 | 186.77 | 1.62 | -0.86 | 63,791 | 189.51 | 189.64 | 185.47 | 2.20 | -1.45 | 0.01 |
2945 | 2022-05-31 | 188.39 | 0.98 | -0.52 | 79,334 | 188.92 | 189.71 | 187.28 | 1.29 | -0.28 | 0.59 |
2944 | 2022-05-27 | 189.37 | 4.59 | 2.48 | 70,015 | 186.18 | 189.44 | 186.18 | 1.75 | 1.71 | -0.24 |
2943 | 2022-05-26 | 184.78 | 3.62 | 2.00 | 96,166 | 181.55 | 185.60 | 181.55 | 2.23 | 1.78 | 0.76 |
2942 | 2022-05-25 | 181.16 | 1.95 | 1.09 | 89,438 | 178.71 | 182.02 | 178.71 | 1.85 | 1.37 | 0.22 |
2941 | 2022-05-24 | 179.21 | 1.72 | -0.95 | 103,485 | 179.16 | 179.80 | 176.31 | 1.95 | 0.03 | -0.28 |
2940 | 2022-05-23 | 180.93 | 3.15 | 1.77 | 86,338 | 179.00 | 181.12 | 178.23 | 1.61 | 1.08 | -0.98 |
2939 | 2022-05-20 | 177.78 | 0.10 | 0.06 | 129,624 | 179.73 | 179.73 | 173.60 | 3.41 | -1.08 | 0.69 |
2938 | 2022-05-19 | 177.68 | 0.88 | -0.49 | 123,256 | 177.52 | 179.68 | 176.56 | 1.76 | 0.09 | 1.15 |
2937 | 2022-05-18 | 178.56 | 7.39 | -3.97 | 92,292 | 184.37 | 184.37 | 178.05 | 3.43 | -3.15 | -0.58 |
2936 | 2022-05-17 | 185.95 | 3.64 | 2.00 | 88,773 | 185.25 | 186.04 | 183.44 | 1.40 | 0.38 | -0.85 |
2935 | 2022-05-16 | 182.31 | 0.69 | -0.38 | 114,901 | 182.72 | 183.94 | 181.49 | 1.34 | -0.22 | 1.61 |
2934 | 2022-05-13 | 183.00 | 4.46 | 2.50 | 250,128 | 180.84 | 183.78 | 180.36 | 1.89 | 1.19 | -0.15 |
2933 | 2022-05-12 | 178.54 | 0.12 | 0.07 | 204,838 | 176.68 | 180.10 | 175.30 | 2.72 | 1.05 | 1.29 |
2932 | 2022-05-11 | 178.42 | 3.02 | -1.66 | 209,653 | 181.36 | 183.79 | 178.19 | 3.09 | -1.62 | -0.98 |
2931 | 2022-05-10 | 181.44 | 0.22 | 0.12 | 161,066 | 183.90 | 184.73 | 179.61 | 2.78 | -1.34 | -0.04 |
2930 | 2022-05-09 | 181.22 | 6.44 | -3.43 | 231,889 | 184.50 | 185.08 | 180.54 | 2.46 | -1.78 | 1.48 |
2929 | 2022-05-06 | 187.66 | 1.21 | -0.64 | 146,155 | 188.07 | 189.18 | 185.01 | 2.22 | -0.22 | -1.68 |
2928 | 2022-05-05 | 188.87 | 7.27 | -3.71 | 93,991 | 194.08 | 194.08 | 187.14 | 3.58 | -2.68 | -0.42 |
2927 | 2022-05-04 | 196.14 | 5.70 | 2.99 | 103,819 | 190.83 | 196.40 | 189.07 | 3.84 | 2.78 | -1.05 |
2926 | 2022-05-03 | 190.44 | 0.79 | 0.42 | 114,157 | 189.43 | 191.43 | 189.38 | 1.08 | 0.53 | 0.20 |
2925 | 2022-05-02 | 189.65 | 1.29 | 0.68 | 216,835 | 188.62 | 190.25 | 185.38 | 2.58 | 0.55 | -0.12 |
2924 | 2022-04-29 | 188.36 | 7.20 | -3.68 | 61,498 | 193.80 | 194.94 | 188.23 | 3.46 | -2.81 | 0.14 |
2923 | 2022-04-28 | 195.56 | 4.82 | 2.53 | 94,949 | 193.48 | 196.41 | 190.99 | 2.80 | 1.08 | -0.90 |
2922 | 2022-04-27 | 190.74 | 0.24 | 0.13 | 100,357 | 190.79 | 193.41 | 189.82 | 1.88 | -0.03 | 1.44 |
2921 | 2022-04-26 | 190.50 | 5.68 | -2.90 | 80,718 | 195.27 | 195.27 | 190.46 | 2.46 | -2.44 | 0.15 |
2920 | 2022-04-25 | 196.18 | 1.18 | 0.61 | 162,953 | 193.95 | 196.22 | 191.75 | 2.30 | 1.15 | -0.46 |
2919 | 2022-04-22 | 195.00 | 5.39 | -2.69 | 77,395 | 200.39 | 200.39 | 194.76 | 2.81 | -2.69 | -0.54 |
2918 | 2022-04-21 | 200.39 | 3.20 | -1.57 | 64,647 | 205.81 | 206.00 | 199.98 | 2.93 | -2.63 | 0.00 |
2917 | 2022-04-20 | 203.59 | 0.35 | -0.17 | 44,567 | 204.85 | 204.96 | 203.15 | 0.88 | -0.62 | 1.09 |
2916 | 2022-04-19 | 203.94 | 3.54 | 1.77 | 87,227 | 200.49 | 204.14 | 200.49 | 1.82 | 1.72 | 0.45 |
2915 | 2022-04-18 | 200.40 | 0.45 | -0.22 | 128,803 | 200.58 | 201.24 | 199.46 | 0.89 | -0.09 | 0.04 |
2914 | 2022-04-15 | 200.85 | 0.00 | 0.00 | 90,843 | 203.27 | 203.29 | 200.56 | 1.34 | -1.19 | -0.13 |
2913 | 2022-04-14 | 200.85 | 2.38 | -1.17 | 90,850 | 203.27 | 203.29 | 200.56 | 1.34 | -1.19 | 1.20 |
2912 | 2022-04-13 | 203.23 | 2.61 | 1.30 | 25,359 | 200.53 | 203.42 | 200.53 | 1.44 | 1.35 | 0.02 |
2911 | 2022-04-12 | 200.62 | 0.74 | -0.37 | 66,211 | 203.05 | 204.02 | 199.92 | 2.02 | -1.20 | -0.04 |
2910 | 2022-04-11 | 201.36 | 3.24 | -1.58 | 65,812 | 203.02 | 203.36 | 201.19 | 1.07 | -0.82 | 0.84 |
2909 | 2022-04-08 | 204.60 | 0.58 | -0.28 | 45,325 | 204.99 | 205.94 | 203.97 | 0.96 | -0.19 | -0.77 |
2908 | 2022-04-07 | 205.18 | 0.69 | 0.34 | 68,763 | 203.97 | 206.14 | 202.98 | 1.55 | 0.59 | -0.09 |
2907 | 2022-04-06 | 204.49 | 2.11 | -1.02 | 35,853 | 204.50 | 205.39 | 203.31 | 1.02 | 0.00 | -0.25 |
2906 | 2022-04-05 | 206.60 | 2.87 | -1.37 | 52,042 | 209.09 | 209.52 | 206.18 | 1.60 | -1.19 | -1.02 |
2905 | 2022-04-04 | 209.47 | 1.69 | 0.81 | 112,133 | 207.93 | 209.47 | 207.65 | 0.88 | 0.74 | -0.18 |
2904 | 2022-04-01 | 207.78 | 0.58 | 0.28 | 85,106 | 207.86 | 207.86 | 206.16 | 0.82 | -0.04 | 0.07 |
2903 | 2022-03-31 | 207.20 | 2.94 | -1.40 | 63,470 | 210.17 | 210.29 | 206.99 | 1.57 | -1.41 | 0.32 |
2902 | 2022-03-30 | 210.14 | 1.49 | -0.70 | 56,680 | 211.16 | 211.46 | 209.27 | 1.04 | -0.48 | 0.01 |
2901 | 2022-03-29 | 211.63 | 2.86 | 1.37 | 59,799 | 210.84 | 212.01 | 209.62 | 1.13 | 0.37 | -0.22 |
2900 | 2022-03-28 | 208.77 | 1.50 | 0.72 | 52,860 | 207.11 | 208.81 | 206.30 | 1.21 | 0.80 | 0.99 |
2899 | 2022-03-25 | 207.27 | 0.88 | 0.43 | 51,849 | 206.67 | 207.33 | 205.51 | 0.88 | 0.29 | -0.08 |
2898 | 2022-03-24 | 206.39 | 2.23 | 1.09 | 44,819 | 204.52 | 206.46 | 204.04 | 1.18 | 0.91 | 0.14 |
2897 | 2022-03-23 | 204.16 | 2.59 | -1.25 | 45,228 | 205.58 | 206.33 | 204.13 | 1.07 | -0.69 | 0.18 |
2896 | 2022-03-22 | 206.75 | 2.48 | 1.21 | 342,104 | 204.95 | 207.22 | 204.95 | 1.11 | 0.88 | -0.57 |
2895 | 2022-03-21 | 204.27 | 0.29 | -0.14 | 47,030 | 204.37 | 205.24 | 202.88 | 1.15 | -0.05 | 0.33 |
2894 | 2022-03-18 | 204.56 | 2.56 | 1.27 | 99,329 | 201.27 | 204.66 | 201.10 | 1.77 | 1.63 | -0.09 |
2893 | 2022-03-17 | 202.00 | 2.72 | 1.36 | 59,506 | 198.75 | 202.03 | 198.53 | 1.76 | 1.64 | -0.36 |
2892 | 2022-03-16 | 199.28 | 4.66 | 2.39 | 306,073 | 196.61 | 199.47 | 194.48 | 2.54 | 1.36 | -0.27 |
2891 | 2022-03-15 | 194.62 | 3.90 | 2.04 | 130,787 | 192.15 | 194.82 | 191.64 | 1.65 | 1.29 | 1.02 |
2890 | 2022-03-14 | 190.72 | 1.74 | -0.90 | 146,891 | 193.00 | 194.07 | 190.26 | 1.97 | -1.18 | 0.75 |
2889 | 2022-03-11 | 192.46 | 2.40 | -1.23 | 39,709 | 196.45 | 196.45 | 192.25 | 2.14 | -2.03 | 0.28 |
2888 | 2022-03-10 | 194.86 | 0.93 | -0.47 | 56,379 | 193.75 | 195.37 | 192.69 | 1.38 | 0.57 | 0.82 |
2887 | 2022-03-09 | 195.79 | 5.08 | 2.66 | 90,930 | 194.67 | 196.70 | 194.22 | 1.27 | 0.58 | -1.04 |
2886 | 2022-03-08 | 190.71 | 1.26 | -0.66 | 179,411 | 191.99 | 195.51 | 190.00 | 2.87 | -0.67 | 2.08 |
2885 | 2022-03-07 | 191.97 | 6.12 | -3.09 | 125,662 | 197.67 | 197.67 | 191.89 | 2.92 | -2.88 | 0.01 |
2884 | 2022-03-04 | 198.09 | 1.77 | -0.89 | 85,403 | 198.24 | 198.41 | 196.18 | 1.12 | -0.08 | -0.21 |
2883 | 2022-03-03 | 199.86 | 1.51 | -0.75 | 83,801 | 202.29 | 202.56 | 199.14 | 1.69 | -1.20 | -0.81 |
2882 | 2022-03-02 | 201.37 | 3.79 | 1.92 | 107,543 | 199.01 | 201.97 | 198.37 | 1.81 | 1.19 | 0.46 |
2881 | 2022-03-01 | 197.58 | 3.07 | -1.53 | 210,690 | 200.21 | 200.94 | 196.45 | 2.24 | -1.31 | 0.72 |
2880 | 2022-02-28 | 200.65 | 0.20 | -0.10 | 117,739 | 198.71 | 201.29 | 198.22 | 1.54 | 0.98 | -0.22 |
2879 | 2022-02-25 | 200.85 | 4.25 | 2.16 | 165,681 | 197.26 | 201.03 | 196.48 | 2.31 | 1.82 | -1.07 |
2878 | 2022-02-24 | 196.60 | 3.22 | 1.67 | 296,822 | 188.15 | 196.84 | 188.15 | 4.62 | 4.49 | 0.34 |
2877 | 2022-02-23 | 193.38 | 3.61 | -1.83 | 151,147 | 198.53 | 198.59 | 193.24 | 2.69 | -2.59 | -2.70 |
2876 | 2022-02-22 | 196.99 | 2.15 | -1.08 | 140,770 | 198.19 | 199.82 | 195.51 | 2.17 | -0.61 | 0.78 |
2875 | 2022-02-18 | 199.14 | 1.45 | -0.72 | 70,567 | 200.76 | 201.35 | 198.29 | 1.52 | -0.81 | -0.48 |
2874 | 2022-02-17 | 200.59 | 4.64 | -2.26 | 64,450 | 203.88 | 203.88 | 200.41 | 1.70 | -1.61 | 0.08 |
2873 | 2022-02-16 | 205.23 | 0.14 | 0.07 | 98,261 | 204.15 | 205.69 | 203.15 | 1.24 | 0.53 | -0.66 |
2872 | 2022-02-15 | 205.09 | 3.41 | 1.69 | 62,750 | 203.96 | 205.21 | 203.88 | 0.65 | 0.55 | -0.46 |
2871 | 2022-02-14 | 201.68 | 0.78 | -0.39 | 78,880 | 202.21 | 202.83 | 200.28 | 1.26 | -0.26 | 1.13 |
2870 | 2022-02-11 | 202.46 | 3.97 | -1.92 | 130,494 | 206.76 | 207.40 | 201.72 | 2.75 | -2.08 | -0.12 |
2869 | 2022-02-10 | 206.43 | 3.69 | -1.76 | 180,941 | 207.41 | 210.37 | 205.50 | 2.35 | -0.47 | 0.16 |
2868 | 2022-02-09 | 210.12 | 3.20 | 1.55 | 61,061 | 208.95 | 210.23 | 208.95 | 0.61 | 0.56 | -1.29 |
2867 | 2022-02-08 | 206.92 | 1.96 | 0.96 | 90,062 | 204.81 | 207.32 | 204.20 | 1.52 | 1.03 | 0.98 |
2866 | 2022-02-07 | 204.96 | 0.74 | -0.36 | 100,151 | 206.20 | 206.75 | 204.57 | 1.06 | -0.60 | -0.07 |
2865 | 2022-02-05 | 205.70 | 0.00 | 0.00 | 65,371 | 204.63 | 207.44 | 203.39 | 1.98 | 0.52 | 0.24 |
2864 | 2022-02-04 | 205.70 | 1.31 | 0.64 | 65,371 | 204.63 | 207.44 | 203.39 | 1.98 | 0.52 | -0.52 |
2863 | 2022-02-03 | 204.39 | 5.03 | -2.40 | 106,395 | 206.47 | 207.28 | 204.13 | 1.53 | -1.01 | 0.12 |
2862 | 2022-02-02 | 209.42 | 1.54 | 0.74 | 54,986 | 209.20 | 209.75 | 207.69 | 0.98 | 0.11 | -1.41 |
2861 | 2022-02-01 | 207.88 | 1.59 | 0.77 | 124,241 | 206.99 | 208.12 | 205.00 | 1.51 | 0.43 | 0.63 |
2860 | 2022-01-31 | 206.29 | 4.20 | 2.08 | 87,904 | 201.84 | 206.40 | 201.84 | 2.26 | 2.20 | 0.34 |
2859 | 2022-01-28 | 202.09 | 4.90 | 2.48 | 97,191 | 197.95 | 202.27 | 195.75 | 3.29 | 2.09 | -0.12 |
2858 | 2022-01-27 | 197.19 | 1.42 | -0.71 | 62,202 | 200.63 | 201.98 | 196.71 | 2.63 | -1.71 | 0.39 |
2857 | 2022-01-26 | 198.61 | 0.58 | -0.29 | 85,824 | 202.34 | 203.52 | 196.50 | 3.47 | -1.84 | 1.02 |
2856 | 2022-01-25 | 199.19 | 2.66 | -1.32 | 85,501 | 198.94 | 201.47 | 196.00 | 2.75 | 0.13 | 1.58 |
2855 | 2022-01-24 | 201.85 | 0.95 | 0.47 | 189,530 | 197.43 | 202.01 | 192.76 | 4.69 | 2.24 | -1.44 |
2854 | 2022-01-21 | 200.90 | 3.99 | -1.95 | 146,068 | 204.14 | 205.25 | 200.76 | 2.20 | -1.59 | -1.73 |
2853 | 2022-01-20 | 204.89 | 2.30 | -1.11 | 95,746 | 208.13 | 210.42 | 204.63 | 2.78 | -1.56 | -0.37 |
2852 | 2022-01-19 | 207.19 | 2.16 | -1.03 | 66,127 | 210.07 | 210.78 | 207.11 | 1.75 | -1.37 | 0.45 |
2851 | 2022-01-18 | 209.35 | 3.88 | -1.82 | 144,622 | 211.09 | 211.09 | 208.78 | 1.09 | -0.82 | 0.34 |
2850 | 2022-01-14 | 213.23 | 0.03 | -0.01 | 50,607 | 211.64 | 213.33 | 211.01 | 1.10 | 0.75 | -1.00 |
2849 | 2022-01-13 | 213.26 | 3.09 | -1.43 | 50,681 | 217.08 | 217.08 | 212.89 | 1.93 | -1.76 | -0.76 |
2848 | 2022-01-12 | 216.35 | 0.56 | 0.26 | 61,042 | 216.97 | 217.37 | 215.66 | 0.79 | -0.29 | 0.34 |
2847 | 2022-01-11 | 215.79 | 2.10 | 0.98 | 52,083 | 213.89 | 215.89 | 212.68 | 1.50 | 0.89 | 0.55 |
2846 | 2022-01-10 | 213.69 | 0.43 | -0.20 | 196,954 | 212.62 | 213.88 | 209.58 | 2.02 | 0.50 | 0.09 |
2845 | 2022-01-07 | 214.12 | 0.88 | -0.41 | 62,693 | 215.07 | 215.58 | 213.42 | 1.00 | -0.44 | -0.70 |
2844 | 2022-01-06 | 215.00 | 0.10 | -0.05 | 47,384 | 214.85 | 216.26 | 213.89 | 1.10 | 0.07 | 0.03 |
2843 | 2022-01-05 | 215.10 | 4.52 | -2.06 | 58,798 | 219.44 | 219.69 | 215.06 | 2.11 | -1.98 | -0.12 |
2842 | 2022-01-04 | 219.62 | 0.36 | -0.16 | 58,255 | 220.55 | 220.90 | 218.92 | 0.90 | -0.42 | -0.08 |
2841 | 2022-01-03 | 219.98 | 1.13 | 0.52 | 58,183 | 219.22 | 219.98 | 218.75 | 0.56 | 0.35 | 0.26 |
2840 | 2021-12-31 | 218.85 | 0.66 | -0.30 | 36,260 | 219.30 | 219.77 | 218.83 | 0.43 | -0.21 | 0.17 |
2839 | 2021-12-30 | 219.51 | 0.38 | -0.17 | 28,355 | 220.00 | 220.70 | 219.32 | 0.63 | -0.22 | -0.10 |
2838 | 2021-12-29 | 219.89 | 0.28 | 0.13 | 54,441 | 219.85 | 220.31 | 219.36 | 0.43 | 0.02 | 0.05 |
2837 | 2021-12-28 | 219.61 | 0.38 | -0.17 | 35,255 | 220.46 | 220.65 | 219.47 | 0.54 | -0.39 | 0.11 |
2836 | 2021-12-27 | 219.99 | 2.88 | 1.33 | 61,192 | 217.86 | 219.99 | 217.76 | 1.02 | 0.98 | 0.21 |
2835 | 2021-12-23 | 217.11 | 1.51 | 0.70 | 48,861 | 216.40 | 217.75 | 216.40 | 0.62 | 0.33 | 0.35 |
2834 | 2021-12-22 | 215.60 | 1.98 | 0.93 | 48,806 | 213.70 | 215.76 | 213.67 | 0.98 | 0.89 | 0.37 |
2833 | 2021-12-21 | 213.62 | 3.96 | 1.89 | 69,943 | 211.41 | 213.71 | 210.59 | 1.48 | 1.05 | 0.04 |
2832 | 2021-12-20 | 209.66 | 2.48 | -1.17 | 115,021 | 209.32 | 209.76 | 207.89 | 0.89 | 0.16 | 0.83 |
2831 | 2021-12-17 | 212.14 | 1.76 | -0.82 | 69,144 | 212.30 | 214.02 | 210.99 | 1.43 | -0.08 | -1.33 |
2830 | 2021-12-16 | 213.90 | 2.89 | -1.33 | 69,822 | 216.90 | 216.90 | 213.09 | 1.76 | -1.38 | -0.75 |
2829 | 2021-12-15 | 216.79 | 3.49 | 1.64 | 47,661 | 213.54 | 216.79 | 212.07 | 2.21 | 1.52 | 0.05 |
2828 | 2021-12-14 | 213.30 | 1.64 | -0.76 | 77,358 | 213.02 | 214.18 | 212.05 | 1.00 | 0.13 | 0.11 |
2827 | 2021-12-13 | 214.94 | 1.92 | -0.89 | 58,305 | 216.84 | 216.84 | 214.93 | 0.88 | -0.88 | -0.89 |
2826 | 2021-12-10 | 216.86 | 1.71 | 0.79 | 77,876 | 216.71 | 216.95 | 215.15 | 0.83 | 0.07 | -0.01 |
2825 | 2021-12-09 | 215.15 | 1.98 | -0.91 | 35,261 | 216.49 | 216.72 | 215.15 | 0.73 | -0.62 | 0.73 |
2824 | 2021-12-08 | 217.13 | 0.92 | 0.43 | 48,590 | 216.56 | 217.25 | 215.91 | 0.62 | 0.26 | -0.29 |
2823 | 2021-12-07 | 216.21 | 4.54 | 2.14 | 41,358 | 214.72 | 216.63 | 214.72 | 0.89 | 0.69 | 0.16 |
2822 | 2021-12-06 | 211.67 | 2.47 | 1.18 | 45,850 | 210.31 | 212.49 | 209.40 | 1.47 | 0.65 | 1.44 |
2821 | 2021-12-03 | 209.20 | 2.10 | -0.99 | 75,662 | 212.25 | 212.25 | 207.20 | 2.38 | -1.44 | 0.53 |
2820 | 2021-12-02 | 211.30 | 3.23 | 1.55 | 82,461 | 208.00 | 212.10 | 208.00 | 1.97 | 1.59 | 0.45 |
2819 | 2021-12-01 | 208.07 | 3.13 | -1.48 | 91,281 | 213.71 | 214.84 | 208.07 | 3.17 | -2.64 | -0.03 |
2818 | 2021-11-30 | 211.20 | 4.16 | -1.93 | 81,621 | 214.18 | 214.86 | 210.78 | 1.90 | -1.39 | 1.19 |
2817 | 2021-11-29 | 215.36 | 2.55 | 1.20 | 54,058 | 215.28 | 216.15 | 214.11 | 0.95 | 0.04 | -0.55 |
2816 | 2021-11-26 | 212.81 | 4.77 | -2.19 | 47,632 | 213.91 | 214.88 | 212.35 | 1.18 | -0.51 | 1.16 |
2815 | 2021-11-24 | 217.58 | 0.74 | 0.34 | 45,573 | 215.93 | 217.60 | 215.60 | 0.93 | 0.76 | -1.69 |
2814 | 2021-11-23 | 216.84 | 0.02 | 0.01 | 53,946 | 216.63 | 217.38 | 215.05 | 1.08 | 0.10 | -0.42 |
2813 | 2021-11-22 | 216.82 | 0.90 | -0.41 | 35,988 | 218.59 | 219.54 | 216.74 | 1.28 | -0.81 | -0.09 |
2812 | 2021-11-19 | 217.72 | 0.57 | -0.26 | 30,377 | 218.38 | 218.66 | 217.67 | 0.45 | -0.30 | 0.40 |
2811 | 2021-11-18 | 218.29 | 0.48 | 0.22 | 28,890 | 218.39 | 218.50 | 216.90 | 0.73 | -0.05 | 0.04 |
2810 | 2021-11-17 | 217.81 | 0.71 | -0.32 | 27,364 | 218.49 | 218.49 | 217.61 | 0.40 | -0.31 | 0.27 |
2809 | 2021-11-16 | 218.52 | 1.00 | 0.46 | 47,755 | 217.68 | 219.02 | 217.44 | 0.73 | 0.39 | -0.01 |
2808 | 2021-11-15 | 217.52 | 0.09 | -0.04 | 32,400 | 218.42 | 218.42 | 217.27 | 0.53 | -0.41 | 0.07 |
2807 | 2021-11-12 | 217.61 | 1.73 | 0.80 | 30,226 | 216.71 | 217.77 | 216.20 | 0.72 | 0.42 | 0.37 |
2806 | 2021-11-11 | 215.88 | 0.07 | 0.03 | 17,161 | 216.58 | 216.58 | 215.88 | 0.32 | -0.32 | 0.38 |
2805 | 2021-11-10 | 215.81 | 1.87 | -0.86 | 30,456 | 217.01 | 217.59 | 215.19 | 1.11 | -0.55 | 0.36 |
2804 | 2021-11-09 | 217.68 | 0.75 | -0.34 | 44,539 | 218.77 | 218.77 | 217.08 | 0.77 | -0.50 | -0.31 |
2803 | 2021-11-08 | 218.43 | 0.34 | 0.16 | 33,908 | 218.81 | 219.02 | 218.12 | 0.41 | -0.17 | 0.16 |
2802 | 2021-11-05 | 218.09 | 0.66 | 0.30 | 35,235 | 218.60 | 219.25 | 217.56 | 0.77 | -0.23 | 0.33 |
2801 | 2021-11-04 | 217.43 | 0.80 | 0.37 | 32,408 | 217.34 | 217.73 | 216.71 | 0.47 | 0.04 | 0.54 |
2800 | 2021-11-03 | 216.63 | 1.39 | 0.65 | 32,050 | 215.08 | 216.71 | 214.86 | 0.86 | 0.72 | 0.33 |
2799 | 2021-11-02 | 215.24 | 0.63 | 0.29 | 30,773 | 214.77 | 215.30 | 214.74 | 0.26 | 0.22 | -0.07 |
2798 | 2021-11-01 | 214.61 | 0.66 | 0.31 | 75,940 | 214.46 | 214.61 | 213.67 | 0.44 | 0.07 | 0.07 |
2797 | 2021-10-29 | 213.95 | 0.39 | 0.18 | 66,303 | 212.88 | 214.09 | 212.72 | 0.64 | 0.50 | 0.24 |
2796 | 2021-10-28 | 213.56 | 2.15 | 1.02 | 35,714 | 212.12 | 213.56 | 212.12 | 0.68 | 0.68 | -0.32 |
2795 | 2021-10-27 | 211.41 | 1.34 | -0.63 | 34,734 | 212.83 | 212.99 | 211.34 | 0.78 | -0.67 | 0.34 |
2794 | 2021-10-26 | 212.75 | 0.25 | 0.12 | 35,482 | 213.49 | 213.99 | 212.67 | 0.62 | -0.35 | 0.04 |
2793 | 2021-10-25 | 212.50 | 0.93 | 0.44 | 30,904 | 212.04 | 212.81 | 211.75 | 0.50 | 0.22 | 0.47 |
2792 | 2021-10-22 | 211.57 | 0.27 | -0.13 | 27,386 | 211.60 | 212.10 | 210.55 | 0.73 | -0.01 | 0.22 |
2791 | 2021-10-21 | 211.84 | 0.82 | 0.39 | 33,458 | 210.92 | 211.87 | 210.77 | 0.52 | 0.44 | -0.11 |
2790 | 2021-10-20 | 211.02 | 0.85 | 0.40 | 29,036 | 210.47 | 211.25 | 210.47 | 0.37 | 0.26 | -0.05 |
2789 | 2021-10-19 | 210.17 | 1.33 | 0.64 | 26,802 | 209.63 | 210.23 | 209.57 | 0.31 | 0.26 | 0.14 |
2788 | 2021-10-18 | 208.84 | 0.80 | 0.38 | 27,256 | 207.15 | 208.84 | 206.89 | 0.94 | 0.82 | 0.38 |
2787 | 2021-10-15 | 208.04 | 1.47 | 0.71 | 38,818 | 207.72 | 208.21 | 207.44 | 0.37 | 0.15 | -0.43 |
2786 | 2021-10-14 | 206.57 | 3.41 | 1.68 | 27,873 | 205.22 | 206.59 | 205.22 | 0.67 | 0.66 | 0.56 |
2785 | 2021-10-13 | 203.16 | 0.92 | 0.45 | 52,760 | 203.08 | 203.28 | 201.75 | 0.75 | 0.04 | 1.01 |
2784 | 2021-10-12 | 202.24 | 0.26 | -0.13 | 38,444 | 202.99 | 203.07 | 201.92 | 0.57 | -0.37 | 0.42 |
2783 | 2021-10-11 | 202.50 | 1.36 | -0.67 | 30,352 | 203.70 | 205.00 | 202.50 | 1.23 | -0.59 | 0.24 |
2782 | 2021-10-08 | 203.86 | 0.50 | -0.24 | 31,933 | 204.96 | 204.96 | 203.80 | 0.57 | -0.54 | -0.08 |
2781 | 2021-10-07 | 204.36 | 1.78 | 0.88 | 61,041 | 204.17 | 205.66 | 204.17 | 0.73 | 0.09 | 0.29 |
2780 | 2021-10-06 | 202.58 | 0.92 | 0.46 | 40,038 | 200.08 | 202.62 | 199.30 | 1.66 | 1.25 | 0.78 |
2779 | 2021-10-05 | 201.66 | 2.01 | 1.01 | 30,192 | 200.37 | 202.66 | 200.37 | 1.14 | 0.64 | -0.78 |
2778 | 2021-10-04 | 199.65 | 1.76 | -0.87 | 130,385 | 202.35 | 202.35 | 198.62 | 1.84 | -1.33 | 0.36 |
2777 | 2021-10-01 | 201.41 | 1.23 | 0.61 | 37,194 | 200.89 | 201.41 | 199.35 | 1.03 | 0.26 | 0.47 |
2776 | 2021-09-30 | 200.18 | 2.08 | -1.03 | 62,129 | 203.08 | 203.36 | 200.00 | 1.65 | -1.43 | 0.35 |
2775 | 2021-09-29 | 202.26 | 0.48 | -0.24 | 62,208 | 202.97 | 203.50 | 202.18 | 0.65 | -0.35 | 0.41 |
2774 | 2021-09-28 | 202.74 | 4.30 | -2.08 | 75,269 | 205.57 | 205.57 | 202.47 | 1.51 | -1.38 | 0.11 |
2773 | 2021-09-27 | 207.04 | 0.67 | -0.32 | 28,439 | 207.18 | 207.54 | 206.94 | 0.29 | -0.07 | -0.71 |
2772 | 2021-09-24 | 207.71 | 0.34 | 0.16 | 26,133 | 206.46 | 207.92 | 206.46 | 0.71 | 0.61 | -0.26 |
2771 | 2021-09-23 | 207.37 | 2.37 | 1.16 | 24,757 | 206.00 | 208.09 | 206.00 | 1.01 | 0.67 | -0.44 |
2770 | 2021-09-22 | 205.00 | 1.99 | 0.98 | 64,357 | 203.97 | 205.95 | 203.97 | 0.97 | 0.50 | 0.49 |
2769 | 2021-09-21 | 203.01 | 0.05 | -0.02 | 32,816 | 204.31 | 204.64 | 202.61 | 0.99 | -0.64 | 0.47 |
2768 | 2021-09-20 | 203.06 | 3.48 | -1.68 | 63,657 | 203.77 | 204.17 | 200.65 | 1.73 | -0.35 | 0.62 |
2767 | 2021-09-17 | 206.54 | 1.73 | -0.83 | 26,211 | 207.90 | 208.15 | 206.45 | 0.82 | -0.65 | -1.34 |
2766 | 2021-09-16 | 208.27 | 0.35 | -0.17 | 30,196 | 208.42 | 208.74 | 207.09 | 0.79 | -0.07 | -0.18 |
2765 | 2021-09-15 | 208.62 | 1.79 | 0.87 | 36,479 | 207.21 | 208.70 | 206.67 | 0.98 | 0.68 | -0.10 |
2764 | 2021-09-14 | 206.83 | 1.10 | -0.53 | 31,372 | 208.93 | 208.93 | 206.50 | 1.16 | -1.01 | 0.18 |
2763 | 2021-09-13 | 207.93 | 0.43 | 0.21 | 65,474 | 209.05 | 209.05 | 206.97 | 0.99 | -0.54 | 0.48 |
2762 | 2021-09-10 | 207.50 | 1.59 | -0.76 | 50,099 | 210.04 | 210.04 | 207.49 | 1.21 | -1.21 | 0.75 |
2761 | 2021-09-09 | 209.09 | 0.95 | -0.45 | 36,595 | 209.97 | 210.78 | 209.09 | 0.80 | -0.42 | 0.45 |
2760 | 2021-09-08 | 210.04 | 0.44 | -0.21 | 126,341 | 210.50 | 210.50 | 209.33 | 0.56 | -0.22 | -0.03 |
2759 | 2021-09-07 | 210.48 | 0.80 | -0.38 | 46,018 | 211.56 | 211.56 | 210.24 | 0.62 | -0.51 | 0.01 |
2758 | 2021-09-03 | 211.28 | 0.09 | 0.04 | 26,787 | 210.95 | 211.43 | 210.65 | 0.37 | 0.16 | 0.13 |
2757 | 2021-09-02 | 211.19 | 0.66 | 0.31 | 18,350 | 211.31 | 211.46 | 210.71 | 0.35 | -0.06 | -0.11 |
2756 | 2021-09-01 | 210.53 | 0.10 | 0.05 | 25,322 | 210.86 | 211.17 | 210.51 | 0.31 | -0.16 | 0.37 |
2755 | 2021-08-31 | 210.43 | 0.33 | -0.16 | 33,585 | 210.82 | 210.82 | 210.14 | 0.32 | -0.18 | 0.20 |
2754 | 2021-08-30 | 210.76 | 0.84 | 0.40 | 33,094 | 210.31 | 211.14 | 210.30 | 0.40 | 0.21 | 0.03 |
2753 | 2021-08-27 | 209.92 | 2.02 | 0.97 | 95,899 | 208.38 | 210.04 | 208.38 | 0.80 | 0.74 | 0.19 |
2752 | 2021-08-26 | 207.90 | 1.34 | -0.64 | 58,648 | 209.08 | 209.08 | 207.88 | 0.57 | -0.56 | 0.23 |
2751 | 2021-08-25 | 209.24 | 0.66 | 0.32 | 30,924 | 208.78 | 209.41 | 208.64 | 0.37 | 0.22 | -0.08 |
2750 | 2021-08-24 | 208.58 | 0.51 | 0.25 | 30,611 | 208.54 | 208.88 | 208.44 | 0.21 | 0.02 | 0.10 |
2749 | 2021-08-23 | 208.07 | 1.94 | 0.94 | 45,219 | 206.95 | 208.48 | 206.95 | 0.74 | 0.54 | 0.23 |
2748 | 2021-08-20 | 206.13 | 1.78 | 0.87 | 29,723 | 204.86 | 206.27 | 204.86 | 0.69 | 0.62 | 0.40 |
2747 | 2021-08-19 | 204.35 | 0.09 | 0.04 | 27,585 | 202.88 | 204.91 | 202.84 | 1.02 | 0.72 | 0.25 |
2746 | 2021-08-18 | 204.26 | 2.19 | -1.06 | 43,105 | 206.07 | 206.66 | 204.26 | 1.16 | -0.88 | -0.68 |
2745 | 2021-08-17 | 206.45 | 1.52 | -0.73 | 34,720 | 206.76 | 206.82 | 205.10 | 0.83 | -0.15 | -0.18 |
2744 | 2021-08-16 | 207.97 | 0.40 | 0.19 | 47,819 | 207.07 | 207.97 | 206.21 | 0.85 | 0.43 | -0.58 |
2743 | 2021-08-13 | 207.57 | 0.13 | 0.06 | 26,949 | 207.68 | 207.68 | 207.37 | 0.15 | -0.05 | -0.24 |
2742 | 2021-08-12 | 207.44 | 0.72 | 0.35 | 26,881 | 206.73 | 207.45 | 206.33 | 0.54 | 0.34 | 0.12 |
2741 | 2021-08-11 | 206.72 | 0.41 | 0.20 | 43,048 | 206.85 | 206.85 | 206.09 | 0.37 | -0.06 | 0.00 |
2740 | 2021-08-10 | 206.31 | 0.24 | 0.12 | 29,889 | 206.53 | 206.74 | 206.09 | 0.31 | -0.11 | 0.26 |
2739 | 2021-08-09 | 206.07 | 0.32 | -0.16 | 104,678 | 206.32 | 206.51 | 205.85 | 0.32 | -0.12 | 0.22 |
2738 | 2021-08-06 | 206.39 | 0.27 | 0.13 | 24,328 | 206.48 | 206.72 | 206.00 | 0.35 | -0.04 | -0.03 |
2737 | 2021-08-05 | 206.12 | 1.29 | 0.63 | 34,700 | 205.32 | 206.12 | 205.32 | 0.39 | 0.39 | 0.17 |
2736 | 2021-08-04 | 204.83 | 0.91 | -0.44 | 40,011 | 205.10 | 205.37 | 204.77 | 0.29 | -0.13 | 0.24 |
2735 | 2021-08-03 | 205.74 | 1.62 | 0.79 | 35,534 | 204.71 | 205.74 | 203.49 | 1.10 | 0.50 | -0.31 |
2734 | 2021-08-02 | 204.12 | 0.30 | -0.15 | 44,198 | 205.55 | 205.59 | 204.07 | 0.74 | -0.70 | 0.29 |
2733 | 2021-07-30 | 204.42 | 1.22 | -0.59 | 48,050 | 204.36 | 205.36 | 204.25 | 0.54 | 0.03 | 0.55 |
2732 | 2021-07-29 | 205.64 | 0.81 | 0.40 | 26,066 | 205.26 | 206.21 | 205.26 | 0.46 | 0.19 | -0.62 |
2731 | 2021-07-28 | 204.83 | 0.21 | 0.10 | 40,389 | 204.93 | 205.38 | 204.23 | 0.56 | -0.05 | 0.21 |
2730 | 2021-07-27 | 204.62 | 1.05 | -0.51 | 26,853 | 205.12 | 205.12 | 203.13 | 0.97 | -0.24 | 0.15 |
2729 | 2021-07-26 | 205.67 | 0.37 | 0.18 | 41,792 | 205.38 | 205.69 | 205.07 | 0.30 | 0.14 | -0.27 |
2728 | 2021-07-23 | 205.30 | 2.11 | 1.04 | 34,427 | 204.19 | 205.30 | 204.01 | 0.63 | 0.54 | 0.04 |
2727 | 2021-07-22 | 203.19 | 0.26 | 0.13 | 29,971 | 202.91 | 203.24 | 202.54 | 0.34 | 0.14 | 0.49 |
2726 | 2021-07-21 | 202.93 | 1.92 | 0.96 | 42,167 | 201.83 | 202.93 | 201.77 | 0.57 | 0.55 | -0.01 |
2725 | 2021-07-20 | 201.01 | 3.07 | 1.55 | 110,832 | 198.51 | 201.79 | 198.39 | 1.71 | 1.26 | 0.41 |
2724 | 2021-07-19 | 197.94 | 2.91 | -1.45 | 71,847 | 198.01 | 198.31 | 196.70 | 0.81 | -0.04 | 0.29 |
2723 | 2021-07-16 | 200.85 | 1.41 | -0.70 | 30,930 | 203.01 | 203.01 | 200.70 | 1.14 | -1.06 | -1.41 |
2722 | 2021-07-15 | 202.26 | 0.71 | -0.35 | 33,534 | 202.44 | 202.78 | 201.31 | 0.73 | -0.09 | 0.37 |
2721 | 2021-07-14 | 202.97 | 0.16 | -0.08 | 26,782 | 203.45 | 204.13 | 202.54 | 0.78 | -0.24 | -0.26 |
2720 | 2021-07-13 | 203.13 | 0.80 | -0.39 | 49,078 | 203.87 | 204.23 | 202.95 | 0.63 | -0.36 | 0.16 |
2719 | 2021-07-12 | 203.93 | 0.56 | 0.28 | 54,309 | 203.40 | 204.09 | 203.33 | 0.37 | 0.26 | -0.03 |
2718 | 2021-07-09 | 203.37 | 2.32 | 1.15 | 27,654 | 201.97 | 203.50 | 201.97 | 0.76 | 0.69 | 0.01 |
2717 | 2021-07-08 | 201.05 | 1.75 | -0.86 | 28,759 | 200.00 | 201.41 | 199.76 | 0.83 | 0.52 | 0.46 |
2716 | 2021-07-07 | 202.80 | 0.42 | 0.21 | 28,746 | 202.88 | 202.92 | 202.00 | 0.45 | -0.04 | -1.38 |
2715 | 2021-07-06 | 202.38 | 0.21 | -0.10 | 82,663 | 202.70 | 202.70 | 200.94 | 0.87 | -0.16 | 0.25 |
2714 | 2021-07-02 | 202.59 | 1.32 | 0.66 | 21,077 | 201.92 | 202.76 | 201.76 | 0.50 | 0.33 | 0.05 |
2713 | 2021-07-01 | 201.27 | 0.99 | 0.49 | 25,413 | 200.69 | 201.27 | 200.54 | 0.36 | 0.29 | 0.32 |
2712 | 2021-06-30 | 200.28 | 0.01 | 0.00 | 36,242 | 200.20 | 200.52 | 200.11 | 0.20 | 0.04 | 0.20 |
2711 | 2021-06-29 | 200.27 | 0.46 | -0.23 | 41,210 | 200.44 | 200.58 | 200.04 | 0.27 | -0.08 | -0.03 |
2710 | 2021-06-28 | 200.73 | 0.42 | 0.21 | 35,167 | 200.75 | 200.78 | 200.12 | 0.33 | -0.01 | -0.14 |
2709 | 2021-06-25 | 200.31 | 0.78 | 0.39 | 30,942 | 199.94 | 200.42 | 199.80 | 0.31 | 0.19 | 0.22 |
2708 | 2021-06-24 | 199.53 | 1.20 | 0.61 | 26,114 | 199.35 | 199.68 | 199.35 | 0.17 | 0.09 | 0.21 |
2707 | 2021-06-23 | 198.33 | 0.12 | -0.06 | 26,795 | 198.61 | 199.00 | 198.33 | 0.34 | -0.14 | 0.51 |
2706 | 2021-06-22 | 198.45 | 1.09 | 0.55 | 28,158 | 197.48 | 198.80 | 197.17 | 0.83 | 0.49 | 0.08 |
2705 | 2021-06-21 | 197.36 | 2.65 | 1.36 | 48,366 | 195.47 | 197.43 | 195.46 | 1.01 | 0.97 | 0.06 |
2704 | 2021-06-18 | 194.71 | 2.52 | -1.28 | 89,790 | 195.97 | 195.97 | 194.60 | 0.70 | -0.64 | 0.39 |
2703 | 2021-06-17 | 197.23 | 0.07 | 0.04 | 46,691 | 196.94 | 197.59 | 195.98 | 0.82 | 0.15 | -0.64 |
2702 | 2021-06-16 | 197.16 | 1.19 | -0.60 | 60,711 | 198.03 | 198.25 | 196.24 | 1.01 | -0.44 | -0.11 |
2701 | 2021-06-15 | 198.35 | 0.31 | -0.16 | 31,680 | 198.80 | 198.80 | 197.92 | 0.44 | -0.23 | -0.16 |
2700 | 2021-06-14 | 198.66 | 0.38 | 0.19 | 19,503 | 198.41 | 198.70 | 197.84 | 0.43 | 0.13 | 0.07 |
2699 | 2021-06-11 | 198.28 | 0.41 | 0.21 | 21,327 | 198.13 | 198.33 | 197.73 | 0.30 | 0.08 | 0.07 |
2698 | 2021-06-10 | 197.87 | 1.06 | 0.54 | 24,958 | 197.50 | 198.14 | 197.23 | 0.46 | 0.19 | 0.13 |
2697 | 2021-06-09 | 196.81 | 0.53 | -0.27 | 22,531 | 197.71 | 197.71 | 196.81 | 0.46 | -0.46 | 0.35 |
2696 | 2021-06-08 | 197.34 | 0.18 | 0.09 | 39,831 | 197.73 | 197.73 | 196.31 | 0.72 | -0.20 | 0.19 |
2695 | 2021-06-07 | 197.16 | 0.08 | 0.04 | 25,305 | 197.16 | 197.18 | 196.66 | 0.26 | 0.00 | 0.29 |
2694 | 2021-06-04 | 197.08 | 1.74 | 0.89 | 34,522 | 196.30 | 197.21 | 196.30 | 0.46 | 0.40 | 0.04 |
2693 | 2021-06-03 | 195.34 | 0.81 | -0.41 | 20,259 | 195.13 | 195.76 | 194.68 | 0.55 | 0.11 | 0.49 |
2692 | 2021-06-02 | 196.15 | 0.25 | 0.13 | 19,117 | 196.34 | 196.44 | 195.77 | 0.34 | -0.10 | -0.52 |
2691 | 2021-06-01 | 195.90 | 0.08 | -0.04 | 85,681 | 197.27 | 197.27 | 195.74 | 0.78 | -0.69 | 0.22 |
2690 | 2021-05-28 | 195.98 | 0.23 | 0.12 | 25,905 | 196.52 | 196.60 | 195.98 | 0.32 | -0.27 | 0.66 |
2689 | 2021-05-27 | 195.75 | 0.25 | 0.13 | 81,748 | 196.15 | 196.18 | 195.62 | 0.29 | -0.20 | 0.39 |
2688 | 2021-05-26 | 195.50 | 0.56 | 0.29 | 31,356 | 195.96 | 195.96 | 194.99 | 0.49 | -0.23 | 0.33 |
2687 | 2021-05-25 | 194.94 | 0.42 | -0.21 | 36,523 | 195.98 | 196.08 | 194.76 | 0.67 | -0.53 | 0.52 |
2686 | 2021-05-24 | 195.36 | 1.92 | 0.99 | 25,230 | 194.92 | 195.95 | 194.63 | 0.68 | 0.23 | 0.32 |
2685 | 2021-05-21 | 193.44 | 0.15 | -0.08 | 56,284 | 194.44 | 194.76 | 193.44 | 0.68 | -0.51 | 0.77 |
2684 | 2021-05-20 | 193.59 | 2.21 | 1.15 | 40,014 | 192.26 | 194.19 | 192.26 | 1.00 | 0.69 | 0.44 |
2683 | 2021-05-19 | 191.38 | 0.71 | -0.37 | 62,881 | 189.48 | 191.49 | 188.96 | 1.34 | 1.00 | 0.46 |
2682 | 2021-05-18 | 192.09 | 1.43 | -0.74 | 20,479 | 193.79 | 193.80 | 191.98 | 0.94 | -0.88 | -1.36 |
2681 | 2021-05-17 | 193.52 | 0.59 | -0.30 | 38,637 | 193.56 | 193.79 | 192.65 | 0.59 | -0.02 | 0.14 |
2680 | 2021-05-14 | 194.11 | 3.14 | 1.64 | 36,279 | 192.37 | 194.44 | 192.37 | 1.08 | 0.90 | -0.28 |
2679 | 2021-05-13 | 190.97 | 2.03 | 1.07 | 41,464 | 189.66 | 191.85 | 189.66 | 1.15 | 0.69 | 0.73 |
2678 | 2021-05-12 | 188.94 | 4.10 | -2.12 | 90,483 | 191.86 | 192.29 | 188.60 | 1.92 | -1.52 | 0.38 |
2677 | 2021-05-11 | 193.04 | 1.67 | -0.86 | 47,242 | 191.97 | 193.32 | 191.31 | 1.05 | 0.56 | -0.61 |
2676 | 2021-05-10 | 194.71 | 2.14 | -1.09 | 29,835 | 196.93 | 197.00 | 194.65 | 1.19 | -1.13 | -1.41 |
2675 | 2021-05-07 | 196.85 | 1.68 | 0.86 | 37,550 | 195.74 | 197.02 | 195.70 | 0.67 | 0.57 | 0.04 |
2674 | 2021-05-06 | 195.17 | 1.12 | 0.58 | 46,228 | 193.69 | 195.21 | 193.35 | 0.96 | 0.76 | 0.29 |
2673 | 2021-05-05 | 194.05 | 0.04 | -0.02 | 141,291 | 194.99 | 194.99 | 193.83 | 0.59 | -0.48 | -0.19 |
2672 | 2021-05-04 | 194.09 | 1.30 | -0.67 | 55,392 | 194.48 | 194.48 | 192.42 | 1.06 | -0.20 | 0.46 |
2671 | 2021-05-03 | 195.39 | 0.36 | 0.18 | 45,060 | 196.41 | 196.41 | 195.37 | 0.53 | -0.52 | -0.47 |
2670 | 2021-04-30 | 195.03 | 1.50 | -0.76 | 48,594 | 195.32 | 195.84 | 194.86 | 0.50 | -0.15 | 0.71 |
2669 | 2021-04-29 | 196.53 | 1.05 | 0.54 | 36,134 | 196.96 | 196.96 | 194.94 | 1.03 | -0.22 | -0.62 |
2668 | 2021-04-28 | 195.48 | 0.29 | -0.15 | 95,200 | 195.81 | 196.18 | 195.40 | 0.40 | -0.17 | 0.76 |
2667 | 2021-04-27 | 195.77 | 0.10 | 0.05 | 35,733 | 195.98 | 195.98 | 195.31 | 0.34 | -0.11 | 0.02 |
2666 | 2021-04-26 | 195.67 | 0.42 | 0.22 | 27,245 | 195.59 | 196.00 | 195.41 | 0.30 | 0.04 | 0.16 |
2665 | 2021-04-23 | 195.25 | 2.12 | 1.10 | 22,917 | 193.27 | 195.75 | 193.27 | 1.28 | 1.02 | 0.17 |
2664 | 2021-04-22 | 193.13 | 1.49 | -0.77 | 47,675 | 194.51 | 195.11 | 192.51 | 1.34 | -0.71 | 0.07 |
2663 | 2021-04-21 | 194.62 | 1.80 | 0.93 | 75,828 | 192.40 | 194.62 | 192.40 | 1.15 | 1.15 | -0.06 |
2662 | 2021-04-20 | 192.82 | 1.31 | -0.67 | 45,810 | 193.63 | 193.89 | 191.98 | 0.99 | -0.42 | -0.22 |
2661 | 2021-04-19 | 194.13 | 1.21 | -0.62 | 66,975 | 195.00 | 195.08 | 193.65 | 0.73 | -0.45 | -0.26 |
2660 | 2021-04-16 | 195.34 | 0.59 | 0.30 | 27,300 | 195.20 | 195.50 | 194.71 | 0.40 | 0.07 | -0.17 |
2659 | 2021-04-15 | 194.75 | 2.16 | 1.12 | 30,385 | 193.72 | 194.81 | 193.72 | 0.56 | 0.53 | 0.23 |
2658 | 2021-04-14 | 192.59 | 0.74 | -0.38 | 60,923 | 193.34 | 193.84 | 192.33 | 0.78 | -0.39 | 0.59 |
2657 | 2021-04-13 | 193.33 | 0.77 | 0.40 | 17,733 | 192.70 | 193.52 | 192.54 | 0.51 | 0.33 | 0.01 |
2656 | 2021-04-12 | 192.56 | 0.20 | 0.10 | 27,763 | 192.13 | 192.61 | 192.02 | 0.31 | 0.22 | 0.07 |
2655 | 2021-04-09 | 192.36 | 1.26 | 0.66 | 54,700 | 191.04 | 192.38 | 191.00 | 0.72 | 0.69 | -0.12 |
2654 | 2021-04-08 | 191.10 | 1.04 | 0.55 | 32,904 | 190.84 | 191.10 | 190.44 | 0.35 | 0.14 | -0.03 |
2653 | 2021-04-07 | 190.06 | 0.20 | 0.11 | 43,706 | 190.00 | 190.28 | 189.56 | 0.38 | 0.03 | 0.41 |
2652 | 2021-04-06 | 189.86 | 0.05 | -0.03 | 52,725 | 189.70 | 190.51 | 189.70 | 0.43 | 0.08 | 0.07 |
2651 | 2021-04-05 | 189.91 | 2.53 | 1.35 | 36,074 | 188.79 | 190.05 | 188.79 | 0.67 | 0.59 | -0.11 |
2650 | 2021-04-01 | 187.38 | 1.99 | 1.07 | 45,553 | 186.62 | 187.46 | 186.34 | 0.60 | 0.41 | 0.75 |
2649 | 2021-03-31 | 185.39 | 1.04 | 0.56 | 34,913 | 184.75 | 186.12 | 184.75 | 0.74 | 0.35 | 0.66 |
2648 | 2021-03-30 | 184.35 | 0.39 | -0.21 | 42,385 | 184.27 | 184.62 | 183.70 | 0.50 | 0.04 | 0.22 |
2647 | 2021-03-29 | 184.74 | 0.32 | -0.17 | 60,813 | 184.39 | 185.12 | 183.41 | 0.93 | 0.19 | -0.25 |
2646 | 2021-03-26 | 185.06 | 2.42 | 1.33 | 1,232,845 | 183.04 | 185.20 | 182.41 | 1.52 | 1.10 | -0.36 |
2645 | 2021-03-25 | 182.64 | 0.91 | 0.50 | 42,936 | 180.80 | 183.15 | 179.96 | 1.76 | 1.02 | 0.22 |
2644 | 2021-03-24 | 181.73 | 1.31 | -0.72 | 46,948 | 183.69 | 184.12 | 181.73 | 1.30 | -1.07 | -0.51 |
2643 | 2021-03-23 | 183.04 | 1.55 | -0.84 | 7,591 | 184.27 | 184.65 | 182.52 | 1.16 | -0.67 | 0.36 |
2642 | 2021-03-22 | 184.59 | 1.24 | 0.68 | 33,223 | 183.79 | 185.28 | 183.53 | 0.95 | 0.44 | -0.17 |
2641 | 2021-03-19 | 183.35 | 0.10 | -0.05 | 33,659 | 183.51 | 184.04 | 182.29 | 0.95 | -0.09 | 0.24 |
2640 | 2021-03-18 | 183.45 | 2.85 | -1.53 | 83,712 | 185.26 | 185.87 | 183.11 | 1.49 | -0.98 | 0.03 |
2639 | 2021-03-17 | 186.30 | 0.60 | 0.32 | 78,251 | 185.06 | 186.79 | 184.38 | 1.30 | 0.67 | -0.56 |
2638 | 2021-03-16 | 185.70 | 0.51 | -0.27 | 75,917 | 186.50 | 186.70 | 185.36 | 0.72 | -0.43 | -0.34 |
2637 | 2021-03-15 | 186.21 | 1.47 | 0.80 | 76,326 | 185.31 | 186.22 | 184.41 | 0.98 | 0.49 | 0.16 |
2636 | 2021-03-12 | 184.74 | 0.02 | 0.01 | 29,507 | 183.91 | 184.89 | 183.35 | 0.84 | 0.45 | 0.31 |
2635 | 2021-03-11 | 184.72 | 2.20 | 1.21 | 32,374 | 183.95 | 185.42 | 183.80 | 0.88 | 0.42 | -0.44 |
2634 | 2021-03-10 | 182.52 | 1.18 | 0.65 | 54,981 | 182.85 | 183.19 | 182.08 | 0.61 | -0.18 | 0.78 |
2633 | 2021-03-09 | 181.34 | 2.65 | 1.48 | 61,776 | 180.66 | 182.59 | 180.66 | 1.07 | 0.38 | 0.83 |
2632 | 2021-03-08 | 178.69 | 1.02 | -0.57 | 34,422 | 180.13 | 181.41 | 178.62 | 1.55 | -0.80 | 1.10 |
2631 | 2021-03-05 | 179.71 | 3.44 | 1.95 | 34,669 | 178.26 | 179.99 | 174.07 | 3.32 | 0.81 | 0.23 |
2630 | 2021-03-04 | 176.27 | 2.65 | -1.48 | 66,725 | 178.88 | 179.91 | 174.19 | 3.20 | -1.46 | 1.13 |
VONE Investment Calculator
This calculator shows the potential of VONE stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VONE
Duration:
12 years 157 days
Trading days:
3,128
SELL
Value on 2023-02-23 close
3,879.55
Dividends (40)
8.94%
+346.76
Stock growth
91.06%
+2,532.79
NET: +2,879.55
Total ROI: +287.96% (3.88x)
Annualised: +11.52% (1.12x)
Dividends ROI: +34.68% (1.35x)
Dividend Yield: +2.42% (1.02x)
Stock price: 183.14
Duration: 12 years 157 days
Trading days: 3,128
SELL
Value on 2023-02-23 close
3,532.79
NET: +2,532.79
ROI: +253.28% (3.53x)
Annualised: +10.69% (1.11x)
Stock price: 183.14
Duration: 12 years 157 days
Trading days: 3,128
Click here to calculate the HIGHEST and LOWEST values of your investment.
VONE Monthly statistics
This section shows monthly performance of VONE stock.
There are 150 months displayed in the table below.
There are 150 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 191.41
| 181.16
| 185.12
| 183.14
| -1.07 | 3.40 | -2.14 |
2023 January | 20 | 186.37
| 172.04
| 175.07
| 185.80
| 6.13 | 6.45 | -1.73 |
2022 December | 21 | 186.60
| 170.65
| 185.99
| 174.26
| -6.31 | 0.33 | -8.25 |
2022 November | 21 | 185.74
| 168.40
| 177.99
| 185.74
| 4.35 | 4.35 | -5.39 |
2022 October | 21 | 177.41
| 158.95
| 165.00
| 176.17
| 6.77 | 7.52 | -3.67 |
2022 September | 21 | 188.22
| 162.98
| 179.63
| 163.38
| -9.05 | 4.78 | -9.27 |
2022 August | 23 | 197.35
| 180.48
| 186.52
| 180.67
| -3.14 | 5.81 | -3.24 |
2022 July | 20 | 187.97
| 169.00
| 171.51
| 187.86
| 9.53 | 9.60 | -1.46 |
2022 June | 21 | 190.43
| 165.63
| 189.51
| 171.83
| -9.33 | 0.49 | -12.60 |
2022 May | 21 | 196.40
| 173.60
| 188.62
| 188.39
| -0.12 | 4.12 | -7.96 |
2022 April | 21 | 209.52
| 188.23
| 207.86
| 188.36
| -9.38 | 0.80 | -9.44 |
2022 March | 23 | 212.01
| 190.00
| 200.21
| 207.20
| 3.49 | 5.89 | -5.10 |
2022 February | 20 | 210.37
| 188.15
| 206.99
| 200.65
| -3.06 | 1.63 | -9.10 |
2022 January | 20 | 220.90
| 192.76
| 219.22
| 206.29
| -5.90 | 0.77 | -12.07 |
2021 December | 22 | 220.70
| 207.20
| 213.71
| 218.85
| 2.41 | 3.27 | -3.05 |
2021 November | 21 | 219.54
| 210.78
| 214.46
| 211.20
| -1.52 | 2.37 | -1.72 |
2021 October | 21 | 214.09
| 198.62
| 200.89
| 213.95
| 6.50 | 6.57 | -1.13 |
2021 September | 21 | 211.56
| 200.00
| 210.86
| 200.18
| -5.06 | 0.33 | -5.15 |
2021 August | 22 | 211.14
| 202.84
| 205.55
| 210.43
| 2.37 | 2.72 | -1.32 |
2021 July | 21 | 206.21
| 196.70
| 200.69
| 204.42
| 1.86 | 2.75 | -1.99 |
2021 June | 22 | 200.78
| 194.60
| 197.27
| 200.28
| 1.53 | 1.78 | -1.35 |
2021 May | 20 | 197.02
| 188.60
| 196.41
| 195.98
| -0.22 | 0.31 | -3.98 |
2021 April | 21 | 196.96
| 186.34
| 186.62
| 195.03
| 4.51 | 5.54 | -0.15 |
2021 March | 23 | 186.79
| 174.07
| 181.51
| 185.39
| 2.14 | 2.91 | -4.10 |
2021 February | 19 | 186.02
| 174.59
| 175.57
| 178.73
| 1.80 | 5.95 | -0.56 |
2021 January | 19 | 181.24
| 171.15
| 175.91
| 173.84
| -1.18 | 3.03 | -2.71 |
2020 December | 22 | 175.47
| 169.82
| 170.86
| 175.21
| 2.55 | 2.70 | -0.61 |
2020 November | 20 | 170.01
| 151.61
| 152.75
| 169.05
| 10.67 | 11.30 | -0.75 |
2020 October | 22 | 163.90
| 149.68
| 156.06
| 151.33
| -3.03 | 5.02 | -4.09 |
2020 September | 21 | 165.23
| 147.64
| 161.64
| 154.80
| -4.23 | 2.22 | -8.66 |
2020 August | 21 | 162.00
| 151.00
| 151.38
| 161.20
| 6.49 | 7.02 | -0.25 |
2020 July | 22 | 150.78
| 142.16
| 142.27
| 150.24
| 5.60 | 5.98 | -0.08 |
2020 June | 22 | 148.63
| 136.18
| 139.11
| 141.93
| 2.03 | 6.84 | -2.11 |
2020 May | 20 | 140.62
| 126.12
| 130.18
| 139.76
| 7.36 | 8.02 | -3.12 |
2020 April | 21 | 134.63
| 110.84
| 112.84
| 132.60
| 17.51 | 19.31 | -1.77 |
2020 March | 22 | 143.81
| 99.51
| 136.85
| 117.24
| -14.33 | 5.09 | -27.29 |
2020 February | 19 | 155.81
| 131.22
| 148.61
| 135.81
| -8.61 | 4.84 | -11.70 |
2020 January | 21 | 152.79
| 146.85
| 148.12
| 147.85
| -0.18 | 3.15 | -0.86 |
2019 December | 21 | 148.37
| 141.03
| 144.30
| 147.48
| 2.20 | 2.82 | -2.27 |
2019 November | 20 | 144.78
| 139.66
| 139.66
| 144.21
| 3.26 | 3.67 | 0.00 |
2019 October | 23 | 139.51
| 130.58
| 136.56
| 138.88
| 1.70 | 2.16 | -4.38 |
2019 September | 20 | 138.73
| 132.96
| 133.38
| 136.03
| 1.99 | 4.01 | -0.31 |
2019 August | 22 | 138.33
| 129.51
| 136.99
| 134.24
| -2.01 | 0.98 | -5.46 |
2019 July | 22 | 138.99
| 135.28
| 136.34
| 136.77
| 0.32 | 1.94 | -0.78 |
2019 June | 20 | 136.04
| 125.45
| 126.52
| 134.71
| 6.47 | 7.52 | -0.85 |
2019 May | 22 | 135.48
| 126.38
| 135.48
| 126.55
| -6.59 | 0.00 | -6.72 |
2019 April | 21 | 135.22
| 130.75
| 130.75
| 135.11
| 3.33 | 3.42 | 0.00 |
2019 March | 21 | 131.55
| 125.26
| 129.08
| 129.88
| 0.62 | 1.91 | -2.96 |
2019 February | 19 | 129.36
| 123.24
| 124.09
| 128.17
| 3.29 | 4.25 | -0.68 |
2019 January | 21 | 124.16
| 111.75
| 112.82
| 124.07
| 9.97 | 10.05 | -0.95 |
2018 December | 19 | 128.43
| 107.05
| 128.43
| 114.50
| -10.85 | 0.00 | -16.65 |
2018 November | 21 | 128.71
| 120.47
| 124.33
| 126.44
| 1.70 | 3.52 | -3.10 |
2018 October | 23 | 134.44
| 119.09
| 134.44
| 123.94
| -7.81 | 0.00 | -11.42 |
2018 September | 19 | 135.26
| 132.00
| 133.47
| 133.46
| -0.01 | 1.34 | -1.10 |
2018 August | 23 | 134.14
| 128.36
| 129.28
| 133.57
| 3.32 | 3.76 | -0.71 |
2018 July | 21 | 130.54
| 124.15
| 124.18
| 129.17
| 4.02 | 5.12 | -0.02 |
2018 June | 21 | 128.69
| 123.56
| 125.50
| 124.88
| -0.49 | 2.54 | -1.55 |
2018 May | 22 | 126.11
| 119.17
| 121.32
| 124.75
| 2.83 | 3.95 | -1.77 |
2018 April | 21 | 124.60
| 117.23
| 120.81
| 121.55
| 0.61 | 3.14 | -2.96 |
2018 March | 21 | 128.30
| 118.66
| 124.51
| 121.20
| -2.66 | 3.04 | -4.70 |
2018 February | 19 | 129.69
| 116.14
| 128.76
| 124.44
| -3.36 | 0.72 | -9.80 |
2018 January | 21 | 131.36
| 122.85
| 123.03
| 129.28
| 5.08 | 6.77 | -0.15 |
2017 December | 20 | 123.60
| 119.76
| 121.53
| 122.48
| 0.78 | 1.70 | -1.46 |
2017 November | 21 | 122.10
| 117.30
| 118.51
| 121.65
| 2.65 | 3.03 | -1.02 |
2017 October | 22 | 118.37
| 115.49
| 115.63
| 118.07
| 2.11 | 2.37 | -0.12 |
2017 September | 20 | 115.42
| 112.50
| 113.78
| 115.42
| 1.44 | 1.44 | -1.12 |
2017 August | 23 | 114.18
| 110.94
| 113.66
| 113.59
| -0.06 | 0.46 | -2.39 |
2017 July | 20 | 113.95
| 110.43
| 111.47
| 113.35
| 1.69 | 2.22 | -0.93 |
2017 June | 22 | 112.82
| 110.47
| 111.06
| 111.09
| 0.03 | 1.58 | -0.53 |
2017 May | 22 | 111.09
| 108.09
| 109.71
| 110.84
| 1.03 | 1.26 | -1.48 |
2017 April | 19 | 110.03
| 106.89
| 108.35
| 109.47
| 1.03 | 1.55 | -1.35 |
2017 March | 23 | 110.33
| 106.39
| 109.48
| 108.41
| -0.98 | 0.78 | -2.82 |
2017 February | 19 | 109.05
| 104.35
| 104.96
| 108.63
| 3.50 | 3.90 | -0.58 |
2017 January | 20 | 105.66
| 102.83
| 103.33
| 104.61
| 1.24 | 2.25 | -0.48 |
2016 December | 21 | 104.82
| 100.75
| 101.27
| 102.61
| 1.32 | 3.51 | -0.51 |
2016 November | 21 | 101.93
| 95.55
| 97.57
| 101.35
| 3.87 | 4.47 | -2.07 |
2016 October | 21 | 99.43
| 97.00
| 99.14
| 97.43
| -1.72 | 0.29 | -2.16 |
2016 September | 21 | 100.65
| 97.47
| 99.75
| 99.63
| -0.12 | 0.90 | -2.29 |
2016 August | 23 | 100.80
| 98.59
| 99.72
| 99.78
| 0.06 | 1.08 | -1.13 |
2016 July | 20 | 99.80
| 94.97
| 96.25
| 99.68
| 3.56 | 3.69 | -1.33 |
2016 June | 22 | 97.50
| 91.03
| 95.81
| 96.08
| 0.28 | 1.76 | -4.99 |
2016 May | 21 | 96.55
| 92.86
| 94.86
| 96.27
| 1.49 | 1.78 | -2.11 |
2016 April | 21 | 96.65
| 93.11
| 93.74
| 94.63
| 0.95 | 3.10 | -0.67 |
2016 March | 22 | 94.75
| 89.05
| 89.15
| 94.29
| 5.77 | 6.28 | -0.11 |
2016 February | 20 | 89.69
| 82.53
| 88.02
| 88.43
| 0.47 | 1.90 | -6.24 |
2016 January | 19 | 92.63
| 82.72
| 92.10
| 88.49
| -3.92 | 0.58 | -10.18 |
2015 December | 22 | 96.90
| 91.88
| 96.32
| 93.63
| -2.79 | 0.60 | -4.61 |
2015 November | 20 | 97.28
| 92.94
| 95.60
| 95.93
| 0.35 | 1.76 | -2.78 |
2015 October | 22 | 96.21
| 87.40
| 88.43
| 95.56
| 8.06 | 8.80 | -1.16 |
2015 September | 21 | 93.70
| 86.28
| 89.55
| 88.41
| -1.27 | 4.63 | -3.65 |
2015 August | 21 | 97.68
| 85.01
| 97.47
| 91.34
| -6.29 | 0.22 | -12.78 |
2015 July | 22 | 98.43
| 94.55
| 96.25
| 97.27
| 1.06 | 2.26 | -1.77 |
2015 June | 22 | 98.69
| 95.08
| 98.23
| 95.35
| -2.93 | 0.47 | -3.21 |
2015 May | 20 | 98.84
| 95.76
| 96.83
| 97.75
| 0.95 | 2.08 | -1.11 |
2015 April | 21 | 98.49
| 95.01
| 95.64
| 96.40
| 0.79 | 2.98 | -0.66 |
2015 March | 22 | 98.05
| 94.60
| 97.42
| 95.75
| -1.71 | 0.65 | -2.89 |
2015 February | 19 | 98.00
| 91.34
| 92.45
| 97.34
| 5.29 | 6.00 | -1.20 |
2015 January | 20 | 95.22
| 91.55
| 95.17
| 91.95
| -3.38 | 0.05 | -3.80 |
2014 December | 22 | 96.17
| 91.01
| 95.35
| 94.77
| -0.61 | 0.86 | -4.55 |
2014 November | 19 | 95.75
| 92.23
| 93.08
| 95.59
| 2.70 | 2.87 | -0.91 |
2014 October | 23 | 92.95
| 83.67
| 90.45
| 92.95
| 2.76 | 2.76 | -7.50 |
2014 September | 21 | 93.43
| 90.45
| 92.94
| 90.84
| -2.26 | 0.53 | -2.68 |
2014 August | 21 | 92.76
| 87.93
| 88.94
| 92.74
| 4.27 | 4.30 | -1.14 |
2014 July | 22 | 91.76
| 89.07
| 90.77
| 89.12
| -1.82 | 1.09 | -1.87 |
2014 June | 21 | 90.98
| 88.57
| 89.18
| 90.48
| 1.46 | 2.02 | -0.68 |
2014 May | 21 | 88.86
| 86.00
| 86.73
| 88.80
| 2.39 | 2.46 | -0.84 |
2014 April | 21 | 87.78
| 83.76
| 86.81
| 86.81
| 0.00 | 1.12 | -3.51 |
2014 March | 21 | 87.56
| 84.92
| 85.62
| 86.50
| 1.03 | 2.27 | -0.82 |
2014 February | 19 | 86.72
| 80.40
| 82.38
| 86.16
| 4.59 | 5.27 | -2.40 |
2014 January | 21 | 85.43
| 81.85
| 85.00
| 82.48
| -2.96 | 0.51 | -3.71 |
2013 December | 21 | 85.68
| 81.99
| 83.49
| 85.13
| 1.96 | 2.62 | -1.80 |
2013 November | 20 | 83.66
| 80.26
| 81.38
| 83.37
| 2.45 | 2.80 | -1.38 |
2013 October | 23 | 81.97
| 76.05
| 78.04
| 81.36
| 4.25 | 5.04 | -2.55 |
2013 September | 20 | 80.00
| 75.44
| 76.07
| 77.73
| 2.18 | 5.17 | -0.83 |
2013 August | 22 | 78.72
| 75.25
| 78.22
| 75.31
| -3.72 | 0.64 | -3.80 |
2013 July | 22 | 78.08
| 73.71
| 73.95
| 77.58
| 4.91 | 5.58 | -0.32 |
2013 June | 20 | 76.09
| 71.42
| 75.23
| 73.51
| -2.29 | 1.14 | -5.06 |
2013 May | 22 | 77.27
| 72.67
| 73.21
| 74.88
| 2.28 | 5.55 | -0.74 |
2013 April | 22 | 73.36
| 70.65
| 72.05
| 73.36
| 1.82 | 1.82 | -1.94 |
2013 March | 20 | 72.41
| 69.13
| 69.43
| 72.08
| 3.82 | 4.29 | -0.43 |
2013 February | 19 | 70.39
| 68.34
| 69.21
| 69.75
| 0.78 | 1.70 | -1.26 |
2013 January | 21 | 69.20
| 66.36
| 66.48
| 68.84
| 3.55 | 4.09 | -0.18 |
2012 December | 20 | 66.61
| 64.16
| 65.15
| 65.21
| 0.09 | 2.24 | -1.52 |
2012 November | 21 | 65.65
| 61.59
| 64.69
| 64.96
| 0.42 | 1.48 | -4.79 |
2012 October | 21 | 66.96
| 64.22
| 66.32
| 64.50
| -2.74 | 0.97 | -3.17 |
2012 September | 19 | 67.40
| 63.89
| 64.24
| 65.67
| 2.23 | 4.92 | -0.54 |
2012 August | 23 | 65.06
| 61.79
| 62.92
| 64.29
| 2.18 | 3.40 | -1.80 |
2012 July | 21 | 63.36
| 60.51
| 62.02
| 62.86
| 1.35 | 2.16 | -2.43 |
2012 June | 21 | 62.33
| 58.18
| 59.10
| 61.76
| 4.50 | 5.47 | -1.56 |
2012 May | 22 | 64.79
| 59.31
| 64.09
| 59.88
| -6.57 | 1.09 | -7.46 |
2012 April | 20 | 65.00
| 62.09
| 64.57
| 63.95
| -0.96 | 0.67 | -3.84 |
2012 March | 22 | 64.89
| 61.63
| 62.95
| 64.36
| 2.24 | 3.08 | -2.10 |
2012 February | 20 | 63.19
| 60.42
| 60.43
| 62.79
| 3.91 | 4.57 | -0.02 |
2012 January | 20 | 61.00
| 57.78
| 58.36
| 60.01
| 2.83 | 4.52 | -0.99 |
2011 December | 21 | 58.05
| 55.05
| 56.96
| 57.25
| 0.51 | 1.91 | -3.35 |
2011 November | 21 | 58.40
| 53.09
| 55.63
| 57.05
| 2.55 | 4.98 | -4.57 |
2011 October | 21 | 59.07
| 48.99
| 51.31
| 57.28
| 11.64 | 15.12 | -4.52 |
2011 September | 21 | 56.39
| 51.13
| 55.90
| 51.59
| -7.71 | 0.88 | -8.53 |
2011 August | 23 | 60.12
| 50.96
| 60.12
| 55.92
| -6.99 | 0.00 | -15.24 |
2011 July | 20 | 62.40
| 58.85
| 60.68
| 59.24
| -2.37 | 2.83 | -3.02 |
2011 June | 22 | 61.77
| 57.86
| 61.77
| 60.62
| -1.86 | 0.00 | -6.33 |
2011 May | 21 | 62.89
| 60.23
| 62.84
| 61.79
| -1.67 | 0.08 | -4.15 |
2011 April | 20 | 62.60
| 59.92
| 61.01
| 62.60
| 2.61 | 2.61 | -1.79 |
2011 March | 23 | 61.17
| 57.88
| 61.17
| 60.91
| -0.43 | 0.00 | -5.38 |
2011 February | 19 | 61.56
| 59.29
| 59.29
| 60.69
| 2.36 | 3.83 | 0.00 |
2011 January | 20 | 59.40
| 57.74
| 57.94
| 58.71
| 1.33 | 2.52 | -0.35 |
2010 December | 22 | 57.63
| 54.89
| 54.91
| 57.40
| 4.53 | 4.95 | -0.04 |
2010 November | 21 | 55.73
| 53.61
| 54.25
| 54.05
| -0.37 | 2.73 | -1.18 |
2010 October | 21 | 54.06
| 51.54
| 52.28
| 53.91
| 3.12 | 3.40 | -1.42 |
2010 September | 7 | 52.37
| 50.95
| 51.84
| 51.79
| -0.10 | 1.02 | -1.72 |
VONE Dividends
This table shows historical dividends paid by VONE.
There were at least 40 dividends paid by VONE.
There were at least 40 dividends paid by VONE.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.45 | 1.81 | 91.2 | 0.45 | ||||
2020-12-17 | 0.80100 | 1.73 | quaterly | 97 | - | - | - | 0.46 |
2020-09-11 | 0.51500 | 1.57 | quaterly | 78 | 2020-09-14 | 2020-09-16 | 2020-09-10 | 0.34 |
2020-06-25 | 0.59400 | 1.69 | quaterly | 91 | 2020-06-26 | 2020-06-30 | 2020-06-24 | 0.42 |
2020-03-26 | 0.63600 | 1.93 | quaterly | 101 | 2020-03-27 | 2020-03-31 | - | 0.53 |
2019-12-16 | 0.66700 | 2.06 | quaterly | 81 | 2019-12-17 | 2019-12-19 | - | 0.46 |
2019-09-26 | 0.66600 | 1.84 | quaterly | 97 | - | - | - | 0.49 |
2019-06-21 | 0.58400 | 1.79 | quaterly | 88 | - | - | - | 0.43 |
2019-03-25 | 0.52400 | 1.46 | quaterly | 102 | - | - | - | 0.41 |
2018-12-13 | 0.61400 | 2.38 | quaterly | 78 | - | - | - | 0.51 |
2018-09-26 | 0.63200 | 1.93 | quaterly | 90 | - | - | - | 0.48 |
2018-06-28 | 0.55900 | 1.67 | quaterly | 98 | - | - | - | 0.45 |
2018-03-22 | 0.43800 | 1.35 | quaterly | 98 | - | - | - | 0.36 |
2017-12-14 | 0.58300 | 2.25 | quaterly | 78 | - | - | - | 0.48 |
2017-09-27 | 0.55500 | 1.94 | quaterly | 91 | - | - | - | 0.48 |
2017-06-28 | 0.52200 | 1.74 | quaterly | 98 | - | - | - | 0.47 |
2017-03-22 | 0.41000 | 1.42 | quaterly | 98 | - | - | - | 0.38 |
2016-12-14 | 0.58700 | 2.45 | quaterly | 85 | - | - | - | 0.57 |
2016-09-20 | 0.49800 | 2.04 | quaterly | 91 | - | - | - | 0.51 |
2016-06-21 | 0.43800 | 1.82 | quaterly | 92 | - | - | - | 0.46 |
2016-03-21 | 0.42100 | 1.80 | quaterly | 91 | - | - | - | 0.45 |
2015-12-21 | 0.53500 | 2.32 | quaterly | 91 | - | - | - | 0.58 |
2015-09-21 | 0.44100 | 1.95 | quaterly | 91 | - | - | - | 0.49 |
2015-06-22 | 0.44400 | 1.81 | quaterly | 91 | - | - | - | 0.45 |
2015-03-23 | 0.34500 | 0.71 | custom | 182 | - | - | - | 0.35 |
2014-09-22 | 0.37400 | 1.63 | quaterly | 91 | - | - | - | 0.41 |
2014-06-23 | 0.39200 | 1.74 | quaterly | 91 | - | - | - | 0.43 |
2014-03-24 | 0.33100 | 1.50 | quaterly | 94 | - | - | - | 0.39 |
2013-12-20 | 0.45400 | 2.25 | quaterly | 88 | - | - | - | 0.54 |
2013-09-23 | 0.34800 | 1.78 | quaterly | 91 | - | - | - | 0.44 |
2013-06-24 | 0.35600 | 1.92 | quaterly | 94 | - | - | - | 0.49 |
2013-03-22 | 0.28800 | 1.60 | quaterly | 92 | - | - | - | 0.40 |
2012-12-20 | 0.47300 | 3.01 | quaterly | 87 | - | - | - | 0.72 |
2012-09-24 | 0.28500 | 1.72 | quaterly | 91 | - | - | - | 0.43 |
2012-06-25 | 0.29100 | 1.95 | quaterly | 91 | - | - | - | 0.49 |
2012-03-26 | 0.25600 | 1.50 | quaterly | 96 | - | - | - | 0.40 |
2011-12-21 | 0.33100 | 2.40 | quaterly | 89 | - | - | - | 0.58 |
2011-09-23 | 0.25500 | 1.97 | quaterly | 91 | - | - | - | 0.49 |
2011-06-24 | 0.14400 | 0.99 | quaterly | 91 | - | - | - | 0.25 |
2011-03-25 | 0.20600 | 1.34 | quaterly | 93 | - | - | - | 0.34 |
2010-12-22 | 0.18300 | 1.25 | quaterly | 0 | - | - | - | 0.32 |
VONE Stock Splits
This table shows VONE stock splits.
There are no VONE stock splits to display.
VONE Basic Information
-
Ticker, symbol:VONE
-
Full title:Vanguard Russell 1000 ETF
-
First trading day:
-
Last trading day:
-
Total trading days:3,129
-
Last close price:183.14 (+1.00%)
-
Market cap:1.11B
-
Stock Exchange:NasdaqGM
-
Description:The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Index. The index is designed to measure the performance of large-capitalization stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
-
Phone number:866-499-8473
Best intraday sessions of VONE
This table shows top 100 best intraday sessions of VONE.
Worst intraday sessions of VONE
This table shows the worst 100 intraday sessions of VONE.
Best after-hours sessions of VONE
This table shows top 100 best after-hours sessions of VONE.
Worst after-hours sessions of VONE
This table shows the worst 100 after-hours sessions of VONE.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:28:41