![VV Logo, Vanguard Large-Cap Logo](/logos/V/V/VV.png)
VV stock overview
Vanguard Large-Cap
- VV IPO: 2004-01-30
- 182.94 (+1.01%)
- 19.03B market cap
- 4,802 trading days in total
- VV Latest trading day: 2023-02-23
- NYSE Arca
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VV Latest trading days
This table contains the list of 500 latest trading days of VV.
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 ] | 193.93 | 0.01 | 0.01 | 21,680,221 | 193.89 | 195.15 | 192.52 | 1.38 | 0.03 | -0.02 | |
4802 | 2023-02-23 | 182.94 | 0.95 | 0.52 | 275,004 | 183.38 | 183.67 | 181.01 | 1.45 | -0.24 | 0.00 |
4801 | 2023-02-22 | 181.99 | 0.23 | -0.13 | 231,819 | 182.59 | 183.19 | 181.40 | 0.98 | -0.33 | 0.76 |
4800 | 2023-02-21 | 182.22 | 3.75 | -2.02 | 165,813 | 184.12 | 184.52 | 182.12 | 1.30 | -1.03 | 0.20 |
4799 | 2023-02-17 | 185.97 | 0.59 | -0.32 | 180,787 | 185.64 | 186.09 | 184.59 | 0.81 | 0.18 | -0.99 |
4798 | 2023-02-16 | 186.56 | 2.64 | -1.40 | 172,174 | 187.01 | 188.72 | 186.56 | 1.16 | -0.24 | -0.49 |
4797 | 2023-02-15 | 189.20 | 0.82 | 0.44 | 294,740 | 187.53 | 189.22 | 187.37 | 0.99 | 0.89 | -1.16 |
4796 | 2023-02-14 | 188.38 | 0.04 | -0.02 | 160,494 | 187.77 | 189.50 | 186.51 | 1.59 | 0.32 | -0.45 |
4795 | 2023-02-13 | 188.42 | 2.34 | 1.26 | 125,254 | 186.56 | 188.42 | 186.39 | 1.09 | 1.00 | -0.34 |
4794 | 2023-02-10 | 186.08 | 0.27 | 0.15 | 184,553 | 185.13 | 186.33 | 185.00 | 0.72 | 0.51 | 0.26 |
4793 | 2023-02-09 | 185.81 | 1.73 | -0.92 | 228,219 | 189.13 | 189.29 | 185.35 | 2.08 | -1.76 | -0.37 |
4792 | 2023-02-08 | 187.54 | 2.00 | -1.06 | 216,044 | 188.71 | 189.24 | 187.32 | 1.02 | -0.62 | 0.85 |
4791 | 2023-02-07 | 189.54 | 2.49 | 1.33 | 157,070 | 186.80 | 189.89 | 186.31 | 1.92 | 1.47 | -0.44 |
4790 | 2023-02-06 | 187.05 | 1.14 | -0.61 | 151,720 | 187.08 | 187.73 | 186.40 | 0.71 | -0.02 | -0.13 |
4789 | 2023-02-03 | 188.19 | 2.17 | -1.14 | 236,352 | 187.86 | 190.40 | 187.71 | 1.43 | 0.18 | -0.59 |
4788 | 2023-02-02 | 190.36 | 2.97 | 1.58 | 237,970 | 189.51 | 191.06 | 188.65 | 1.27 | 0.45 | -1.31 |
4787 | 2023-02-01 | 187.39 | 1.92 | 1.04 | 250,161 | 184.94 | 188.71 | 183.74 | 2.69 | 1.32 | 1.13 |
4786 | 2023-01-31 | 185.47 | 2.79 | 1.53 | 210,905 | 182.97 | 185.47 | 182.93 | 1.39 | 1.37 | -0.29 |
4785 | 2023-01-30 | 182.68 | 2.49 | -1.34 | 332,013 | 183.89 | 184.79 | 182.58 | 1.20 | -0.66 | 0.16 |
4784 | 2023-01-27 | 185.17 | 0.51 | 0.28 | 213,165 | 184.12 | 186.22 | 183.84 | 1.29 | 0.57 | -0.69 |
4783 | 2023-01-26 | 184.66 | 2.21 | 1.21 | 134,806 | 183.87 | 184.66 | 182.47 | 1.19 | 0.43 | -0.29 |
4782 | 2023-01-25 | 182.45 | 0.02 | 0.01 | 224,403 | 180.56 | 182.70 | 179.42 | 1.82 | 1.05 | 0.78 |
4781 | 2023-01-24 | 182.43 | 0.29 | -0.16 | 156,668 | 181.90 | 182.86 | 181.45 | 0.78 | 0.29 | -1.03 |
4780 | 2023-01-23 | 182.72 | 2.29 | 1.27 | 232,888 | 180.87 | 183.60 | 180.52 | 1.70 | 1.02 | -0.45 |
4779 | 2023-01-20 | 180.43 | 3.38 | 1.91 | 316,730 | 177.82 | 180.53 | 177.07 | 1.95 | 1.47 | 0.24 |
4778 | 2023-01-19 | 177.05 | 1.32 | -0.74 | 239,271 | 177.34 | 178.16 | 176.49 | 0.94 | -0.16 | 0.43 |
4777 | 2023-01-18 | 178.37 | 2.91 | -1.61 | 363,100 | 181.93 | 182.38 | 178.32 | 2.23 | -1.96 | -0.58 |
4776 | 2023-01-17 | 181.28 | 0.25 | -0.14 | 295,402 | 181.59 | 182.31 | 180.95 | 0.75 | -0.17 | 0.36 |
4775 | 2023-01-13 | 181.53 | 0.69 | 0.38 | 227,398 | 179.40 | 181.75 | 179.03 | 1.52 | 1.19 | 0.03 |
4774 | 2023-01-12 | 180.84 | 0.67 | 0.37 | 231,906 | 180.57 | 181.44 | 178.72 | 1.51 | 0.15 | -0.80 |
4773 | 2023-01-11 | 180.17 | 2.37 | 1.33 | 223,498 | 178.54 | 180.19 | 178.28 | 1.07 | 0.91 | 0.22 |
4772 | 2023-01-10 | 177.80 | 1.16 | 0.66 | 152,217 | 176.36 | 177.82 | 176.15 | 0.95 | 0.82 | 0.42 |
4771 | 2023-01-09 | 176.64 | 0.11 | 0.06 | 221,486 | 177.70 | 179.19 | 176.55 | 1.49 | -0.60 | -0.16 |
4770 | 2023-01-06 | 176.53 | 3.74 | 2.16 | 300,290 | 174.05 | 177.14 | 172.77 | 2.51 | 1.42 | 0.66 |
4769 | 2023-01-05 | 172.79 | 2.00 | -1.14 | 313,664 | 173.89 | 173.89 | 172.56 | 0.76 | -0.63 | 0.73 |
4768 | 2023-01-04 | 174.79 | 1.33 | 0.77 | 371,856 | 174.44 | 175.70 | 173.15 | 1.46 | 0.20 | -0.51 |
4767 | 2023-01-03 | 173.46 | 0.74 | -0.42 | 324,281 | 175.26 | 176.00 | 172.10 | 2.23 | -1.03 | 0.56 |
4766 | 2022-12-30 | 174.20 | 0.36 | -0.21 | 562,590 | 173.40 | 174.25 | 172.44 | 1.04 | 0.46 | 0.61 |
4765 | 2022-12-29 | 174.56 | 2.93 | 1.71 | 519,765 | 172.75 | 175.04 | 172.68 | 1.37 | 1.05 | -0.66 |
4764 | 2022-12-28 | 171.63 | 2.02 | -1.16 | 772,744 | 173.65 | 174.50 | 171.45 | 1.76 | -1.16 | 0.65 |
4763 | 2022-12-27 | 173.65 | 0.74 | -0.42 | 410,674 | 174.26 | 174.41 | 172.99 | 0.81 | -0.35 | 0.00 |
4762 | 2022-12-23 | 174.39 | 0.94 | 0.54 | 367,747 | 173.03 | 174.39 | 172.23 | 1.25 | 0.79 | -0.07 |
4761 | 2022-12-22 | 173.45 | 3.26 | -1.84 | 513,200 | 174.41 | 174.60 | 170.80 | 2.18 | -0.55 | -0.24 |
4760 | 2022-12-21 | 176.71 | 2.55 | 1.46 | 314,597 | 175.42 | 177.32 | 175.23 | 1.19 | 0.74 | -1.30 |
4759 | 2022-12-20 | 174.16 | 0.42 | 0.24 | 443,531 | 173.46 | 174.95 | 173.02 | 1.11 | 0.40 | 0.72 |
4758 | 2022-12-19 | 173.74 | 1.80 | -1.03 | 352,457 | 175.91 | 175.91 | 173.20 | 1.54 | -1.23 | -0.16 |
4757 | 2022-12-16 | 175.54 | 2.06 | -1.16 | 536,845 | 176.44 | 176.90 | 174.54 | 1.34 | -0.51 | 0.21 |
4756 | 2022-12-15 | 177.60 | 4.64 | -2.55 | 425,101 | 179.83 | 180.19 | 176.92 | 1.82 | -1.24 | -0.65 |
4755 | 2022-12-14 | 182.24 | 1.06 | -0.58 | 243,821 | 183.08 | 184.88 | 180.92 | 2.16 | -0.46 | -1.32 |
4754 | 2022-12-13 | 183.30 | 1.45 | 0.80 | 473,512 | 186.92 | 187.09 | 182.06 | 2.69 | -1.94 | -0.12 |
4753 | 2022-12-12 | 181.85 | 2.57 | 1.43 | 617,759 | 179.71 | 181.93 | 179.43 | 1.39 | 1.19 | 2.79 |
4752 | 2022-12-09 | 179.28 | 1.34 | -0.74 | 203,634 | 179.99 | 181.27 | 179.27 | 1.11 | -0.39 | 0.24 |
4751 | 2022-12-08 | 180.62 | 1.43 | 0.80 | 290,132 | 180.15 | 181.10 | 179.34 | 0.98 | 0.26 | -0.35 |
4750 | 2022-12-07 | 179.19 | 0.33 | -0.18 | 224,130 | 179.05 | 180.20 | 178.74 | 0.82 | 0.08 | 0.54 |
4749 | 2022-12-06 | 179.52 | 2.75 | -1.51 | 287,186 | 182.12 | 182.32 | 178.52 | 2.09 | -1.43 | -0.26 |
4748 | 2022-12-05 | 182.27 | 3.39 | -1.83 | 274,242 | 184.38 | 184.65 | 181.62 | 1.64 | -1.14 | -0.08 |
4747 | 2022-12-02 | 185.66 | 0.24 | -0.13 | 1,106,793 | 183.48 | 186.11 | 183.16 | 1.61 | 1.19 | -0.69 |
4746 | 2022-12-01 | 185.90 | 0.03 | -0.02 | 385,900 | 186.43 | 186.95 | 184.68 | 1.22 | -0.28 | -1.30 |
4745 | 2022-11-30 | 185.93 | 5.82 | 3.23 | 297,771 | 180.34 | 185.93 | 179.51 | 3.56 | 3.10 | 0.27 |
4744 | 2022-11-29 | 180.11 | 0.42 | -0.23 | 230,807 | 180.61 | 181.11 | 179.40 | 0.95 | -0.28 | 0.13 |
4743 | 2022-11-28 | 180.53 | 2.81 | -1.53 | 301,563 | 181.86 | 182.73 | 180.16 | 1.41 | -0.73 | 0.04 |
4742 | 2022-11-25 | 183.34 | 0.08 | -0.04 | 74,631 | 183.14 | 183.67 | 183.13 | 0.29 | 0.11 | -0.81 |
4741 | 2022-11-23 | 183.42 | 1.22 | 0.67 | 207,776 | 182.03 | 183.70 | 182.03 | 0.92 | 0.76 | -0.15 |
4740 | 2022-11-22 | 182.20 | 2.38 | 1.32 | 194,922 | 180.58 | 182.33 | 180.16 | 1.20 | 0.90 | -0.09 |
4739 | 2022-11-21 | 179.82 | 0.83 | -0.46 | 204,932 | 179.90 | 180.40 | 179.08 | 0.73 | -0.04 | 0.42 |
4738 | 2022-11-18 | 180.65 | 0.77 | 0.43 | 310,374 | 181.33 | 181.33 | 179.38 | 1.08 | -0.38 | -0.42 |
4737 | 2022-11-17 | 179.88 | 0.58 | -0.32 | 307,042 | 178.23 | 180.19 | 177.80 | 1.34 | 0.93 | 0.81 |
4736 | 2022-11-16 | 180.46 | 1.61 | -0.88 | 400,268 | 181.07 | 181.54 | 180.25 | 0.71 | -0.34 | -1.24 |
4735 | 2022-11-15 | 182.07 | 1.64 | 0.91 | 270,438 | 183.28 | 183.75 | 180.32 | 1.87 | -0.66 | -0.55 |
4734 | 2022-11-14 | 180.43 | 1.59 | -0.87 | 359,092 | 181.15 | 182.69 | 180.28 | 1.33 | -0.40 | 1.58 |
4733 | 2022-11-11 | 182.02 | 1.85 | 1.03 | 297,057 | 180.46 | 182.34 | 179.87 | 1.37 | 0.86 | -0.48 |
4732 | 2022-11-10 | 180.17 | 9.60 | 5.63 | 446,150 | 176.71 | 180.26 | 176.09 | 2.36 | 1.96 | 0.16 |
4731 | 2022-11-09 | 170.57 | 3.67 | -2.11 | 406,904 | 173.20 | 173.65 | 170.37 | 1.89 | -1.52 | 3.60 |
4730 | 2022-11-08 | 174.24 | 1.00 | 0.58 | 473,157 | 173.75 | 175.56 | 172.28 | 1.89 | 0.28 | -0.60 |
4729 | 2022-11-07 | 173.24 | 1.62 | 0.94 | 381,283 | 172.28 | 173.57 | 171.45 | 1.23 | 0.56 | 0.29 |
4728 | 2022-11-04 | 171.62 | 2.18 | 1.29 | 904,486 | 172.00 | 172.81 | 168.89 | 2.28 | -0.22 | 0.38 |
4727 | 2022-11-03 | 169.44 | 1.78 | -1.04 | 680,114 | 169.45 | 170.87 | 168.45 | 1.43 | -0.01 | 1.51 |
4726 | 2022-11-02 | 171.22 | 4.52 | -2.57 | 437,479 | 175.44 | 177.47 | 171.16 | 3.60 | -2.41 | -1.03 |
4725 | 2022-11-01 | 175.74 | 0.72 | -0.41 | 338,981 | 178.14 | 178.41 | 175.18 | 1.81 | -1.35 | -0.17 |
4724 | 2022-10-31 | 176.46 | 1.20 | -0.68 | 348,722 | 176.58 | 177.36 | 176.04 | 0.75 | -0.07 | 0.95 |
4723 | 2022-10-28 | 177.66 | 4.00 | 2.30 | 440,500 | 173.42 | 177.95 | 173.42 | 2.61 | 2.44 | -0.61 |
4722 | 2022-10-27 | 173.66 | 0.78 | -0.45 | 843,311 | 174.84 | 175.95 | 173.35 | 1.49 | -0.67 | -0.14 |
4721 | 2022-10-26 | 174.44 | 1.43 | -0.81 | 588,685 | 174.16 | 177.07 | 174.16 | 1.67 | 0.16 | 0.23 |
4720 | 2022-10-25 | 175.87 | 2.91 | 1.68 | 357,459 | 173.01 | 176.06 | 172.81 | 1.88 | 1.65 | -0.97 |
4719 | 2022-10-24 | 172.96 | 2.04 | 1.19 | 443,161 | 171.70 | 173.49 | 170.45 | 1.77 | 0.73 | 0.03 |
4718 | 2022-10-21 | 170.92 | 3.86 | 2.31 | 638,861 | 166.65 | 171.16 | 166.30 | 2.92 | 2.56 | 0.46 |
4717 | 2022-10-20 | 167.06 | 1.30 | -0.77 | 716,874 | 168.18 | 170.28 | 166.61 | 2.18 | -0.67 | -0.25 |
4716 | 2022-10-19 | 168.36 | 1.28 | -0.75 | 902,939 | 168.52 | 169.84 | 167.07 | 1.64 | -0.09 | -0.11 |
4715 | 2022-10-18 | 169.64 | 2.09 | 1.25 | 764,632 | 171.22 | 171.50 | 168.02 | 2.03 | -0.92 | -0.66 |
4714 | 2022-10-17 | 167.55 | 4.28 | 2.62 | 450,895 | 166.26 | 168.07 | 166.26 | 1.09 | 0.78 | 2.19 |
4713 | 2022-10-14 | 163.27 | 3.91 | -2.34 | 905,583 | 168.26 | 168.94 | 163.00 | 3.53 | -2.97 | 1.83 |
4712 | 2022-10-13 | 167.18 | 4.20 | 2.58 | 1,245,879 | 159.67 | 167.85 | 159.02 | 5.53 | 4.70 | 0.65 |
4711 | 2022-10-12 | 162.98 | 0.49 | -0.30 | 642,917 | 163.64 | 164.32 | 162.86 | 0.89 | -0.40 | -2.03 |
4710 | 2022-10-11 | 163.47 | 1.21 | -0.73 | 1,411,089 | 163.77 | 165.80 | 162.52 | 2.00 | -0.18 | 0.10 |
4709 | 2022-10-10 | 164.68 | 1.32 | -0.80 | 446,420 | 166.42 | 166.67 | 163.56 | 1.87 | -1.05 | -0.55 |
4708 | 2022-10-07 | 166.00 | 4.89 | -2.86 | 805,388 | 168.92 | 168.92 | 165.18 | 2.21 | -1.73 | 0.25 |
4707 | 2022-10-06 | 170.89 | 1.66 | -0.96 | 879,842 | 171.93 | 173.27 | 170.66 | 1.52 | -0.60 | -1.15 |
4706 | 2022-10-05 | 172.55 | 0.60 | -0.35 | 776,336 | 170.95 | 173.64 | 169.80 | 2.25 | 0.94 | -0.36 |
4705 | 2022-10-04 | 173.15 | 5.40 | 3.22 | 633,117 | 170.47 | 173.15 | 170.37 | 1.63 | 1.57 | -1.27 |
4704 | 2022-10-03 | 167.75 | 4.19 | 2.56 | 716,938 | 165.11 | 168.59 | 164.52 | 2.47 | 1.60 | 1.62 |
4703 | 2022-09-30 | 163.56 | 2.45 | -1.48 | 1,291,666 | 165.63 | 167.44 | 163.42 | 2.43 | -1.25 | 0.95 |
4702 | 2022-09-29 | 166.01 | 3.43 | -2.02 | 1,562,108 | 167.84 | 167.84 | 164.57 | 1.95 | -1.09 | -0.23 |
4701 | 2022-09-28 | 169.44 | 3.31 | 1.99 | 943,021 | 166.73 | 170.31 | 165.97 | 2.60 | 1.63 | -0.94 |
4700 | 2022-09-27 | 166.13 | 0.33 | -0.20 | 1,103,366 | 168.37 | 169.37 | 165.06 | 2.56 | -1.33 | 0.36 |
4699 | 2022-09-26 | 166.46 | 1.77 | -1.05 | 901,129 | 167.52 | 169.27 | 166.00 | 1.95 | -0.63 | 1.15 |
4698 | 2022-09-23 | 168.23 | 3.87 | -2.25 | 1,226,907 | 169.38 | 169.60 | 166.12 | 2.05 | -0.68 | -0.42 |
4697 | 2022-09-22 | 172.10 | 1.39 | -0.80 | 710,921 | 173.21 | 173.49 | 171.51 | 1.14 | -0.64 | -1.58 |
4696 | 2022-09-21 | 173.49 | 3.08 | -1.74 | 283,897 | 177.47 | 178.89 | 173.45 | 3.07 | -2.24 | -0.16 |
4695 | 2022-09-20 | 176.57 | 1.99 | -1.11 | 674,471 | 177.07 | 177.47 | 175.23 | 1.27 | -0.28 | 0.51 |
4694 | 2022-09-19 | 178.56 | 1.31 | 0.74 | 220,936 | 175.87 | 178.56 | 175.83 | 1.55 | 1.53 | -0.83 |
4693 | 2022-09-16 | 177.25 | 1.46 | -0.82 | 603,869 | 176.97 | 177.53 | 175.71 | 1.03 | 0.16 | -0.78 |
4692 | 2022-09-15 | 178.71 | 2.04 | -1.13 | 256,845 | 180.03 | 181.43 | 178.19 | 1.80 | -0.73 | -0.97 |
4691 | 2022-09-14 | 180.75 | 0.73 | 0.41 | 259,854 | 180.78 | 181.41 | 179.24 | 1.20 | -0.02 | -0.40 |
4690 | 2022-09-13 | 180.02 | 8.26 | -4.39 | 316,526 | 184.02 | 184.22 | 179.56 | 2.53 | -2.17 | 0.42 |
4689 | 2022-09-12 | 188.28 | 2.03 | 1.09 | 246,909 | 187.21 | 188.51 | 187.21 | 0.69 | 0.57 | -2.26 |
4688 | 2022-09-09 | 186.25 | 3.00 | 1.64 | 298,221 | 184.46 | 186.62 | 184.45 | 1.18 | 0.97 | 0.52 |
4687 | 2022-09-08 | 183.25 | 1.32 | 0.73 | 300,381 | 180.79 | 183.38 | 180.45 | 1.62 | 1.36 | 0.66 |
4686 | 2022-09-07 | 181.93 | 3.24 | 1.81 | 491,809 | 178.48 | 182.31 | 178.48 | 2.15 | 1.93 | -0.63 |
4685 | 2022-09-06 | 178.69 | 0.71 | -0.40 | 473,379 | 179.92 | 180.11 | 177.71 | 1.33 | -0.68 | -0.12 |
4684 | 2022-09-02 | 179.40 | 1.86 | -1.03 | 341,525 | 183.10 | 183.67 | 178.56 | 2.79 | -2.02 | 0.29 |
4683 | 2022-09-01 | 181.26 | 0.36 | 0.20 | 836,065 | 179.70 | 181.36 | 178.36 | 1.67 | 0.87 | 1.02 |
4682 | 2022-08-31 | 180.90 | 1.37 | -0.75 | 394,166 | 183.19 | 183.68 | 180.81 | 1.57 | -1.25 | -0.66 |
4681 | 2022-08-30 | 182.27 | 1.99 | -1.08 | 370,045 | 184.96 | 184.96 | 181.21 | 2.03 | -1.45 | 0.50 |
4680 | 2022-08-29 | 184.26 | 1.22 | -0.66 | 257,111 | 184.13 | 185.72 | 183.69 | 1.10 | 0.07 | 0.38 |
4679 | 2022-08-26 | 185.48 | 6.54 | -3.41 | 283,657 | 191.84 | 192.09 | 185.48 | 3.45 | -3.32 | -0.73 |
4678 | 2022-08-25 | 192.02 | 2.78 | 1.47 | 222,454 | 190.04 | 192.05 | 189.82 | 1.17 | 1.04 | -0.09 |
4677 | 2022-08-24 | 189.24 | 0.58 | 0.31 | 174,776 | 188.51 | 189.99 | 188.34 | 0.88 | 0.39 | 0.42 |
4676 | 2022-08-23 | 188.66 | 0.41 | -0.22 | 184,158 | 188.98 | 190.05 | 188.41 | 0.87 | -0.17 | -0.08 |
4675 | 2022-08-22 | 189.07 | 4.12 | -2.13 | 213,341 | 190.76 | 190.76 | 188.65 | 1.11 | -0.89 | -0.05 |
4674 | 2022-08-19 | 193.19 | 2.63 | -1.34 | 579,635 | 194.57 | 194.62 | 192.74 | 0.97 | -0.71 | -1.26 |
4673 | 2022-08-18 | 195.82 | 0.36 | 0.18 | 141,723 | 195.49 | 196.20 | 194.88 | 0.68 | 0.17 | -0.64 |
4672 | 2022-08-17 | 195.46 | 1.49 | -0.76 | 147,672 | 195.21 | 196.67 | 194.49 | 1.12 | 0.13 | 0.02 |
4671 | 2022-08-16 | 196.95 | 0.31 | 0.16 | 175,760 | 196.08 | 197.85 | 195.58 | 1.16 | 0.44 | -0.88 |
4670 | 2022-08-15 | 196.64 | 0.86 | 0.44 | 187,018 | 194.71 | 196.90 | 194.71 | 1.12 | 0.99 | -0.28 |
4669 | 2022-08-12 | 195.78 | 3.34 | 1.74 | 227,469 | 193.55 | 195.78 | 193.08 | 1.39 | 1.15 | -0.55 |
4668 | 2022-08-11 | 192.44 | 0.14 | -0.07 | 391,490 | 193.93 | 194.93 | 192.18 | 1.42 | -0.77 | 0.58 |
4667 | 2022-08-10 | 192.58 | 4.15 | 2.20 | 222,172 | 191.76 | 192.67 | 191.14 | 0.80 | 0.43 | 0.70 |
4666 | 2022-08-09 | 188.43 | 0.92 | -0.49 | 177,231 | 188.92 | 188.92 | 187.91 | 0.53 | -0.26 | 1.77 |
4665 | 2022-08-08 | 189.35 | 0.13 | -0.07 | 232,943 | 190.24 | 191.47 | 188.89 | 1.36 | -0.47 | -0.23 |
4664 | 2022-08-05 | 189.48 | 0.32 | -0.17 | 143,975 | 187.62 | 189.75 | 187.62 | 1.14 | 0.99 | 0.40 |
4663 | 2022-08-04 | 189.80 | 0.01 | -0.01 | 259,317 | 189.70 | 190.11 | 188.94 | 0.62 | 0.05 | -1.15 |
4662 | 2022-08-03 | 189.81 | 3.05 | 1.63 | 242,928 | 187.87 | 190.36 | 187.80 | 1.36 | 1.03 | -0.06 |
4661 | 2022-08-02 | 186.76 | 1.04 | -0.55 | 271,057 | 187.02 | 188.94 | 186.17 | 1.48 | -0.14 | 0.59 |
4660 | 2022-08-01 | 187.80 | 0.41 | -0.22 | 202,531 | 187.02 | 188.94 | 186.73 | 1.18 | 0.42 | -0.42 |
4659 | 2022-07-29 | 188.21 | 2.60 | 1.40 | 187,910 | 186.25 | 188.66 | 185.91 | 1.48 | 1.05 | -0.63 |
4658 | 2022-07-28 | 185.61 | 2.33 | 1.27 | 277,362 | 183.42 | 185.91 | 182.03 | 2.12 | 1.19 | 0.34 |
4657 | 2022-07-27 | 183.28 | 4.76 | 2.67 | 457,433 | 180.17 | 184.03 | 180.17 | 2.14 | 1.73 | 0.08 |
4656 | 2022-07-26 | 178.52 | 2.30 | -1.27 | 397,505 | 179.93 | 179.93 | 178.09 | 1.02 | -0.78 | 0.92 |
4655 | 2022-07-25 | 180.82 | 0.13 | 0.07 | 374,226 | 180.98 | 181.25 | 179.79 | 0.81 | -0.09 | -0.49 |
4654 | 2022-07-22 | 180.69 | 1.88 | -1.03 | 307,648 | 182.49 | 183.18 | 179.68 | 1.92 | -0.99 | 0.16 |
4653 | 2022-07-21 | 182.57 | 1.95 | 1.08 | 390,608 | 180.43 | 182.57 | 179.37 | 1.77 | 1.19 | -0.04 |
4652 | 2022-07-20 | 180.62 | 1.21 | 0.67 | 323,182 | 179.35 | 181.35 | 178.90 | 1.37 | 0.71 | -0.11 |
4651 | 2022-07-19 | 179.41 | 4.81 | 2.75 | 431,691 | 176.55 | 179.59 | 176.19 | 1.93 | 1.62 | -0.03 |
4650 | 2022-07-18 | 174.60 | 1.44 | -0.82 | 531,817 | 177.54 | 177.92 | 174.15 | 2.12 | -1.66 | 1.12 |
4649 | 2022-07-15 | 176.04 | 3.30 | 1.91 | 307,742 | 174.77 | 176.06 | 173.99 | 1.18 | 0.73 | 0.85 |
4648 | 2022-07-14 | 172.74 | 0.54 | -0.31 | 1,196,054 | 171.06 | 173.00 | 169.68 | 1.94 | 0.98 | 1.18 |
4647 | 2022-07-13 | 173.28 | 0.83 | -0.48 | 754,134 | 171.60 | 174.56 | 171.50 | 1.78 | 0.98 | -1.28 |
4646 | 2022-07-12 | 174.11 | 1.63 | -0.93 | 396,184 | 175.52 | 176.55 | 173.35 | 1.82 | -0.80 | -1.44 |
4645 | 2022-07-11 | 175.74 | 2.21 | -1.24 | 254,766 | 176.62 | 177.06 | 175.43 | 0.92 | -0.50 | -0.13 |
4644 | 2022-07-08 | 177.95 | 0.14 | -0.08 | 444,059 | 177.27 | 178.85 | 176.64 | 1.25 | 0.38 | -0.75 |
4643 | 2022-07-07 | 178.09 | 2.77 | 1.58 | 332,044 | 176.09 | 178.42 | 176.09 | 1.32 | 1.14 | -0.46 |
4642 | 2022-07-06 | 175.32 | 0.50 | 0.29 | 556,831 | 174.72 | 176.48 | 173.74 | 1.57 | 0.34 | 0.44 |
4641 | 2022-07-05 | 174.82 | 0.62 | 0.36 | 414,697 | 171.80 | 174.84 | 170.53 | 2.51 | 1.76 | -0.06 |
4640 | 2022-07-01 | 174.20 | 1.85 | 1.07 | 600,819 | 171.91 | 174.45 | 170.88 | 2.08 | 1.33 | -1.38 |
4639 | 2022-06-30 | 172.35 | 1.56 | -0.90 | 1,107,419 | 171.97 | 173.94 | 170.22 | 2.16 | 0.22 | -0.26 |
4638 | 2022-06-29 | 173.91 | 0.20 | -0.11 | 465,795 | 174.26 | 174.82 | 173.05 | 1.02 | -0.20 | -1.12 |
4637 | 2022-06-28 | 174.11 | 3.71 | -2.09 | 663,371 | 178.65 | 179.78 | 174.00 | 3.24 | -2.54 | 0.09 |
4636 | 2022-06-27 | 177.82 | 0.62 | -0.35 | 511,451 | 178.93 | 179.13 | 177.28 | 1.03 | -0.62 | 0.47 |
4635 | 2022-06-24 | 178.44 | 5.40 | 3.12 | 633,760 | 174.49 | 178.53 | 174.49 | 2.32 | 2.26 | 0.27 |
4634 | 2022-06-23 | 173.04 | 1.20 | 0.70 | 787,531 | 172.19 | 173.33 | 170.63 | 1.57 | 0.49 | 0.84 |
4633 | 2022-06-22 | 171.84 | 0.21 | -0.12 | 886,603 | 169.98 | 173.83 | 169.94 | 2.29 | 1.09 | 0.20 |
4632 | 2022-06-21 | 172.05 | 4.22 | 2.51 | 592,036 | 170.39 | 172.69 | 170.39 | 1.35 | 0.97 | -1.20 |
4631 | 2022-06-17 | 167.83 | 0.54 | 0.32 | 954,293 | 167.44 | 169.19 | 166.09 | 1.85 | 0.23 | 1.53 |
4630 | 2022-06-16 | 167.29 | 5.84 | -3.37 | 2,213,310 | 169.24 | 169.38 | 166.10 | 1.94 | -1.15 | 0.09 |
4629 | 2022-06-15 | 173.13 | 2.59 | 1.52 | 886,196 | 172.02 | 175.22 | 169.95 | 3.06 | 0.65 | -2.25 |
4628 | 2022-06-14 | 170.54 | 0.54 | -0.32 | 1,279,348 | 171.99 | 172.35 | 169.09 | 1.90 | -0.84 | 0.87 |
4627 | 2022-06-13 | 171.08 | 7.01 | -3.94 | 716,375 | 173.47 | 174.30 | 170.40 | 2.25 | -1.38 | 0.53 |
4626 | 2022-06-10 | 178.09 | 5.48 | -2.99 | 489,800 | 180.59 | 180.59 | 178.08 | 1.39 | -1.38 | -2.59 |
4625 | 2022-06-09 | 183.57 | 4.60 | -2.44 | 522,916 | 187.30 | 188.29 | 183.53 | 2.54 | -1.99 | -1.62 |
4624 | 2022-06-08 | 188.17 | 1.89 | -0.99 | 335,363 | 189.29 | 190.27 | 187.76 | 1.33 | -0.59 | -0.46 |
4623 | 2022-06-07 | 190.06 | 1.92 | 1.02 | 252,341 | 186.63 | 190.30 | 186.40 | 2.09 | 1.84 | -0.41 |
4622 | 2022-06-06 | 188.14 | 0.50 | 0.27 | 316,087 | 189.68 | 190.38 | 187.72 | 1.40 | -0.81 | -0.80 |
4621 | 2022-06-03 | 187.64 | 3.18 | -1.67 | 310,504 | 188.54 | 189.24 | 187.30 | 1.03 | -0.48 | 1.09 |
4620 | 2022-06-02 | 190.82 | 3.69 | 1.97 | 479,963 | 186.94 | 190.86 | 186.08 | 2.56 | 2.08 | -1.19 |
4619 | 2022-06-01 | 187.13 | 1.49 | -0.79 | 429,510 | 189.76 | 190.18 | 185.95 | 2.23 | -1.39 | -0.10 |
4618 | 2022-05-31 | 188.62 | 1.21 | -0.64 | 402,403 | 189.21 | 190.20 | 187.45 | 1.45 | -0.31 | 0.60 |
4617 | 2022-05-27 | 189.83 | 4.71 | 2.54 | 292,446 | 186.39 | 189.85 | 186.39 | 1.86 | 1.85 | -0.33 |
4616 | 2022-05-26 | 185.12 | 3.62 | 1.99 | 953,403 | 181.86 | 185.93 | 181.83 | 2.25 | 1.79 | 0.69 |
4615 | 2022-05-25 | 181.50 | 1.86 | 1.04 | 612,802 | 178.98 | 182.39 | 178.98 | 1.91 | 1.41 | 0.20 |
4614 | 2022-05-24 | 179.64 | 1.74 | -0.96 | 607,028 | 179.29 | 180.19 | 176.67 | 1.96 | 0.20 | -0.37 |
4613 | 2022-05-23 | 181.38 | 3.24 | 1.82 | 629,027 | 179.51 | 181.79 | 178.38 | 1.90 | 1.04 | -1.15 |
4612 | 2022-05-20 | 178.14 | 0.03 | 0.02 | 681,637 | 179.66 | 179.99 | 173.93 | 3.37 | -0.85 | 0.77 |
4611 | 2022-05-19 | 178.11 | 0.91 | -0.51 | 564,372 | 177.53 | 180.06 | 177.01 | 1.72 | 0.33 | 0.87 |
4610 | 2022-05-18 | 179.02 | 7.45 | -4.00 | 782,946 | 184.35 | 184.42 | 178.41 | 3.26 | -2.89 | -0.83 |
4609 | 2022-05-17 | 186.47 | 3.68 | 2.01 | 465,893 | 185.59 | 186.53 | 183.97 | 1.38 | 0.47 | -1.14 |
4608 | 2022-05-16 | 182.79 | 0.90 | -0.49 | 422,492 | 182.99 | 184.56 | 181.85 | 1.48 | -0.11 | 1.53 |
4607 | 2022-05-13 | 183.69 | 4.60 | 2.57 | 604,405 | 181.14 | 184.38 | 180.94 | 1.90 | 1.41 | -0.38 |
4606 | 2022-05-12 | 179.09 | 0.04 | -0.02 | 1,608,068 | 177.69 | 180.80 | 175.81 | 2.81 | 0.79 | 1.14 |
4605 | 2022-05-11 | 179.13 | 3.22 | -1.77 | 1,659,115 | 181.77 | 184.46 | 178.84 | 3.09 | -1.45 | -0.80 |
4604 | 2022-05-10 | 182.35 | 0.49 | 0.27 | 1,115,732 | 184.87 | 185.43 | 180.22 | 2.82 | -1.36 | -0.32 |
4603 | 2022-05-09 | 181.86 | 6.37 | -3.38 | 741,829 | 185.24 | 185.69 | 181.11 | 2.47 | -1.82 | 1.66 |
4602 | 2022-05-06 | 188.23 | 1.22 | -0.64 | 943,315 | 188.53 | 189.88 | 185.65 | 2.24 | -0.16 | -1.59 |
4601 | 2022-05-05 | 189.45 | 7.28 | -3.70 | 733,637 | 194.72 | 194.76 | 187.59 | 3.68 | -2.71 | -0.49 |
4600 | 2022-05-04 | 196.73 | 5.65 | 2.96 | 993,181 | 191.41 | 197.06 | 189.60 | 3.90 | 2.78 | -1.02 |
4599 | 2022-05-03 | 191.08 | 0.75 | 0.39 | 831,263 | 190.38 | 192.15 | 189.85 | 1.21 | 0.37 | 0.17 |
4598 | 2022-05-02 | 190.33 | 1.26 | 0.67 | 837,064 | 188.87 | 190.76 | 186.01 | 2.51 | 0.77 | 0.03 |
4597 | 2022-04-29 | 189.07 | 7.26 | -3.70 | 471,685 | 194.50 | 195.62 | 188.76 | 3.53 | -2.79 | -0.11 |
4596 | 2022-04-28 | 196.33 | 4.88 | 2.55 | 787,542 | 193.82 | 197.22 | 191.69 | 2.85 | 1.30 | -0.93 |
4595 | 2022-04-27 | 191.45 | 0.30 | 0.16 | 753,478 | 191.58 | 193.98 | 190.49 | 1.82 | -0.07 | 1.24 |
4594 | 2022-04-26 | 191.15 | 5.68 | -2.89 | 640,356 | 195.63 | 195.70 | 191.05 | 2.38 | -2.29 | 0.22 |
4593 | 2022-04-25 | 196.83 | 1.22 | 0.62 | 534,892 | 194.47 | 196.92 | 192.57 | 2.24 | 1.21 | -0.61 |
4592 | 2022-04-22 | 195.61 | 5.45 | -2.71 | 434,464 | 200.54 | 200.61 | 195.31 | 2.64 | -2.46 | -0.58 |
4591 | 2022-04-21 | 201.06 | 3.28 | -1.61 | 279,545 | 206.04 | 206.79 | 200.64 | 2.98 | -2.42 | -0.26 |
4590 | 2022-04-20 | 204.34 | 0.43 | -0.21 | 249,879 | 205.40 | 205.76 | 203.90 | 0.91 | -0.52 | 0.83 |
4589 | 2022-04-19 | 204.77 | 3.52 | 1.75 | 252,655 | 201.11 | 205.04 | 201.11 | 1.95 | 1.82 | 0.31 |
4588 | 2022-04-18 | 201.25 | 0.26 | -0.13 | 257,963 | 200.94 | 202.12 | 200.27 | 0.92 | 0.15 | -0.07 |
4587 | 2022-04-15 | 201.51 | 0.00 | 0.00 | 312,719 | 204.16 | 204.65 | 201.42 | 1.58 | -1.30 | -0.28 |
4586 | 2022-04-14 | 201.51 | 2.59 | -1.27 | 312,822 | 204.16 | 204.65 | 201.42 | 1.58 | -1.30 | 1.32 |
4585 | 2022-04-13 | 204.10 | 2.57 | 1.28 | 370,415 | 201.56 | 204.44 | 201.48 | 1.47 | 1.26 | 0.03 |
4584 | 2022-04-12 | 201.53 | 0.91 | -0.45 | 307,458 | 204.03 | 205.17 | 200.90 | 2.09 | -1.23 | 0.01 |
4583 | 2022-04-11 | 202.44 | 3.41 | -1.66 | 328,904 | 204.31 | 204.50 | 202.18 | 1.14 | -0.92 | 0.79 |
4582 | 2022-04-08 | 205.85 | 0.70 | -0.34 | 246,253 | 206.01 | 207.18 | 205.19 | 0.97 | -0.08 | -0.75 |
4581 | 2022-04-07 | 206.55 | 0.92 | 0.45 | 398,240 | 205.18 | 207.39 | 204.15 | 1.58 | 0.67 | -0.26 |
4580 | 2022-04-06 | 205.63 | 2.28 | -1.10 | 471,647 | 205.79 | 206.66 | 204.18 | 1.21 | -0.08 | -0.22 |
4579 | 2022-04-05 | 207.91 | 2.87 | -1.36 | 296,570 | 209.93 | 211.01 | 207.34 | 1.75 | -0.96 | -1.02 |
4578 | 2022-04-04 | 210.78 | 1.72 | 0.82 | 224,272 | 208.95 | 210.78 | 208.68 | 1.01 | 0.88 | -0.40 |
4577 | 2022-04-01 | 209.06 | 0.57 | 0.27 | 182,041 | 208.78 | 209.06 | 207.03 | 0.97 | 0.13 | -0.05 |
4576 | 2022-03-31 | 208.49 | 2.80 | -1.33 | 329,421 | 210.80 | 211.32 | 208.09 | 1.53 | -1.10 | 0.14 |
4575 | 2022-03-30 | 211.29 | 1.58 | -0.74 | 916,893 | 212.17 | 212.51 | 210.38 | 1.00 | -0.41 | -0.23 |
4574 | 2022-03-29 | 212.87 | 2.87 | 1.37 | 640,248 | 211.68 | 213.09 | 210.66 | 1.15 | 0.56 | -0.33 |
4573 | 2022-03-28 | 210.00 | 1.64 | 0.79 | 565,521 | 208.06 | 210.00 | 207.25 | 1.32 | 0.93 | 0.80 |
4572 | 2022-03-25 | 208.36 | 0.89 | 0.43 | 491,497 | 207.82 | 208.50 | 206.41 | 1.01 | 0.26 | -0.14 |
4571 | 2022-03-24 | 207.47 | 2.95 | 1.44 | 966,405 | 205.41 | 207.50 | 204.87 | 1.28 | 1.00 | 0.17 |
4570 | 2022-03-23 | 204.52 | 3.27 | -1.57 | 451,388 | 205.82 | 206.67 | 204.47 | 1.07 | -0.63 | 0.44 |
4569 | 2022-03-22 | 207.79 | 2.65 | 1.29 | 492,370 | 205.76 | 208.11 | 205.76 | 1.14 | 0.99 | -0.95 |
4568 | 2022-03-21 | 205.14 | 0.26 | -0.13 | 408,191 | 204.96 | 206.13 | 203.50 | 1.28 | 0.09 | 0.30 |
4567 | 2022-03-18 | 205.40 | 2.49 | 1.23 | 511,985 | 202.21 | 205.48 | 201.99 | 1.73 | 1.58 | -0.21 |
4566 | 2022-03-17 | 202.91 | 2.68 | 1.34 | 444,966 | 199.37 | 202.91 | 199.18 | 1.87 | 1.78 | -0.34 |
4565 | 2022-03-16 | 200.23 | 4.74 | 2.42 | 332,705 | 197.08 | 200.23 | 195.27 | 2.52 | 1.60 | -0.43 |
4564 | 2022-03-15 | 195.49 | 4.24 | 2.22 | 290,080 | 192.54 | 195.76 | 191.99 | 1.96 | 1.53 | 0.81 |
4563 | 2022-03-14 | 191.25 | 1.89 | -0.98 | 474,433 | 193.19 | 194.76 | 190.75 | 2.08 | -1.00 | 0.67 |
4562 | 2022-03-11 | 193.14 | 2.58 | -1.32 | 290,696 | 196.67 | 197.14 | 192.75 | 2.23 | -1.79 | 0.03 |
4561 | 2022-03-10 | 195.72 | 1.13 | -0.57 | 396,818 | 194.57 | 196.09 | 193.41 | 1.38 | 0.59 | 0.49 |
4560 | 2022-03-09 | 196.85 | 5.46 | 2.85 | 488,848 | 195.41 | 197.57 | 194.65 | 1.49 | 0.74 | -1.16 |
4559 | 2022-03-08 | 191.39 | 1.40 | -0.73 | 641,294 | 192.57 | 196.29 | 190.80 | 2.85 | -0.61 | 2.10 |
4558 | 2022-03-07 | 192.79 | 6.08 | -3.06 | 421,179 | 198.53 | 198.75 | 192.69 | 3.05 | -2.89 | -0.11 |
4557 | 2022-03-04 | 198.87 | 1.84 | -0.92 | 383,107 | 199.01 | 199.31 | 196.91 | 1.21 | -0.07 | -0.17 |
4556 | 2022-03-03 | 200.71 | 1.40 | -0.69 | 274,499 | 202.98 | 203.25 | 199.86 | 1.67 | -1.12 | -0.85 |
4555 | 2022-03-02 | 202.11 | 3.69 | 1.86 | 392,771 | 199.57 | 202.82 | 199.06 | 1.88 | 1.27 | 0.43 |
4554 | 2022-03-01 | 198.42 | 3.21 | -1.59 | 409,141 | 200.87 | 201.72 | 197.27 | 2.22 | -1.22 | 0.58 |
4553 | 2022-02-28 | 201.63 | 0.33 | -0.16 | 391,191 | 199.53 | 202.15 | 198.94 | 1.61 | 1.05 | -0.38 |
4552 | 2022-02-25 | 201.96 | 4.47 | 2.26 | 626,211 | 197.96 | 201.96 | 197.35 | 2.33 | 2.02 | -1.20 |
4551 | 2022-02-24 | 197.49 | 3.19 | 1.64 | 1,326,753 | 189.06 | 197.76 | 188.72 | 4.78 | 4.46 | 0.24 |
4550 | 2022-02-23 | 194.30 | 3.68 | -1.86 | 1,029,612 | 199.15 | 199.68 | 194.04 | 2.83 | -2.44 | -2.70 |
4549 | 2022-02-22 | 197.98 | 2.25 | -1.12 | 589,831 | 199.50 | 200.67 | 196.30 | 2.19 | -0.76 | 0.59 |
4548 | 2022-02-18 | 200.23 | 1.55 | -0.77 | 436,042 | 201.82 | 202.36 | 199.12 | 1.61 | -0.79 | -0.36 |
4547 | 2022-02-17 | 201.78 | 4.59 | -2.22 | 296,603 | 204.79 | 204.91 | 201.40 | 1.71 | -1.47 | 0.02 |
4546 | 2022-02-16 | 206.37 | 0.07 | 0.03 | 370,603 | 205.16 | 206.77 | 204.16 | 1.27 | 0.59 | -0.77 |
4545 | 2022-02-15 | 206.30 | 3.45 | 1.70 | 289,502 | 204.85 | 206.31 | 204.85 | 0.71 | 0.71 | -0.55 |
4544 | 2022-02-14 | 202.85 | 0.68 | -0.33 | 230,275 | 203.21 | 203.94 | 201.11 | 1.39 | -0.18 | 0.99 |
4543 | 2022-02-11 | 203.53 | 4.25 | -2.05 | 406,378 | 207.67 | 208.43 | 202.74 | 2.74 | -1.99 | -0.16 |
4542 | 2022-02-10 | 207.78 | 3.70 | -1.75 | 218,026 | 208.70 | 211.73 | 206.73 | 2.40 | -0.44 | -0.05 |
4541 | 2022-02-09 | 211.48 | 3.31 | 1.59 | 283,025 | 210.06 | 211.51 | 210.06 | 0.69 | 0.68 | -1.31 |
4540 | 2022-02-08 | 208.17 | 1.71 | 0.83 | 233,292 | 206.05 | 208.60 | 205.47 | 1.52 | 1.03 | 0.91 |
4539 | 2022-02-07 | 206.46 | 0.72 | -0.35 | 200,038 | 207.61 | 208.20 | 205.91 | 1.10 | -0.55 | -0.20 |
4538 | 2022-02-05 | 207.18 | 0.00 | 0.00 | 265,654 | 205.81 | 208.91 | 204.77 | 2.01 | 0.67 | 0.21 |
4537 | 2022-02-04 | 207.18 | 1.38 | 0.67 | 265,654 | 205.81 | 208.91 | 204.77 | 2.01 | 0.67 | -0.66 |
4536 | 2022-02-03 | 205.80 | 5.16 | -2.45 | 331,791 | 207.72 | 208.63 | 205.39 | 1.56 | -0.92 | 0.00 |
4535 | 2022-02-02 | 210.96 | 1.54 | 0.74 | 335,352 | 210.53 | 211.24 | 209.00 | 1.06 | 0.20 | -1.54 |
4534 | 2022-02-01 | 209.42 | 1.65 | 0.79 | 461,134 | 208.24 | 209.56 | 206.58 | 1.43 | 0.57 | 0.53 |
4533 | 2022-01-31 | 207.77 | 4.11 | 2.02 | 409,631 | 203.41 | 207.89 | 202.94 | 2.43 | 2.14 | 0.23 |
4532 | 2022-01-28 | 203.66 | 5.10 | 2.57 | 789,950 | 199.21 | 203.66 | 197.00 | 3.34 | 2.23 | -0.12 |
4531 | 2022-01-27 | 198.56 | 1.21 | -0.61 | 638,447 | 202.01 | 203.47 | 197.82 | 2.80 | -1.71 | 0.33 |
4530 | 2022-01-26 | 199.77 | 0.48 | -0.24 | 1,323,306 | 203.36 | 204.74 | 197.61 | 3.51 | -1.77 | 1.12 |
4529 | 2022-01-25 | 200.25 | 2.74 | -1.35 | 766,867 | 199.96 | 202.75 | 197.15 | 2.80 | 0.15 | 1.55 |
4528 | 2022-01-24 | 202.99 | 0.85 | 0.42 | 1,080,251 | 199.11 | 203.15 | 193.90 | 4.65 | 1.95 | -1.49 |
4527 | 2022-01-21 | 202.14 | 4.09 | -1.98 | 980,978 | 205.62 | 206.79 | 202.09 | 2.29 | -1.69 | -1.50 |
4526 | 2022-01-20 | 206.23 | 2.37 | -1.14 | 296,992 | 209.52 | 211.92 | 206.08 | 2.79 | -1.57 | -0.30 |
4525 | 2022-01-19 | 208.60 | 2.10 | -1.00 | 498,734 | 211.44 | 212.21 | 208.41 | 1.80 | -1.34 | 0.44 |
4524 | 2022-01-18 | 210.70 | 3.94 | -1.84 | 320,589 | 212.29 | 212.33 | 210.11 | 1.05 | -0.75 | 0.35 |
4523 | 2022-01-14 | 214.64 | 0.12 | 0.06 | 226,190 | 213.03 | 214.71 | 212.33 | 1.12 | 0.76 | -1.09 |
4522 | 2022-01-13 | 214.52 | 3.35 | -1.54 | 297,182 | 218.50 | 218.68 | 214.06 | 2.11 | -1.82 | -0.69 |
4521 | 2022-01-12 | 217.87 | 0.56 | 0.26 | 236,143 | 218.31 | 219.00 | 216.98 | 0.93 | -0.20 | 0.29 |
4520 | 2022-01-11 | 217.31 | 2.08 | 0.97 | 375,400 | 215.17 | 217.42 | 213.86 | 1.65 | 0.99 | 0.46 |
4519 | 2022-01-10 | 215.23 | 0.32 | -0.15 | 455,109 | 213.92 | 215.34 | 210.89 | 2.08 | 0.61 | -0.03 |
4518 | 2022-01-07 | 215.55 | 0.91 | -0.42 | 244,809 | 216.40 | 217.10 | 215.18 | 0.89 | -0.39 | -0.76 |
4517 | 2022-01-06 | 216.46 | 0.24 | -0.11 | 297,769 | 216.40 | 217.85 | 215.13 | 1.26 | 0.03 | -0.03 |
4516 | 2022-01-05 | 216.70 | 4.54 | -2.05 | 399,738 | 220.87 | 221.12 | 216.58 | 2.06 | -1.89 | -0.14 |
4515 | 2022-01-04 | 221.24 | 0.39 | -0.18 | 228,258 | 222.20 | 222.59 | 220.20 | 1.08 | -0.43 | -0.17 |
4514 | 2022-01-03 | 221.63 | 0.61 | 0.28 | 490,713 | 221.22 | 221.74 | 219.91 | 0.83 | 0.19 | 0.26 |
4513 | 2021-12-31 | 221.02 | 0.05 | 0.02 | 1,149,558 | 220.92 | 221.47 | 220.44 | 0.47 | 0.05 | 0.09 |
4512 | 2021-12-30 | 220.97 | 0.74 | -0.33 | 214,503 | 221.73 | 222.46 | 220.97 | 0.67 | -0.34 | -0.02 |
4511 | 2021-12-29 | 221.71 | 0.31 | 0.14 | 224,662 | 221.40 | 222.11 | 220.87 | 0.56 | 0.14 | 0.01 |
4510 | 2021-12-28 | 221.40 | 0.35 | -0.16 | 264,055 | 222.02 | 222.51 | 221.18 | 0.60 | -0.28 | 0.00 |
4509 | 2021-12-27 | 221.75 | 2.20 | 1.00 | 202,205 | 219.44 | 221.78 | 219.44 | 1.07 | 1.05 | 0.12 |
4508 | 2021-12-23 | 219.55 | 1.29 | 0.59 | 209,110 | 218.73 | 220.33 | 218.66 | 0.76 | 0.37 | -0.05 |
4507 | 2021-12-22 | 218.26 | 2.14 | 0.99 | 285,926 | 215.96 | 218.26 | 215.75 | 1.16 | 1.07 | 0.22 |
4506 | 2021-12-21 | 216.12 | 4.03 | 1.90 | 263,746 | 213.76 | 216.18 | 212.96 | 1.51 | 1.10 | -0.07 |
4505 | 2021-12-20 | 212.09 | 2.53 | -1.18 | 396,592 | 211.88 | 212.33 | 210.44 | 0.89 | 0.10 | 0.79 |
4504 | 2021-12-17 | 214.62 | 1.80 | -0.83 | 274,045 | 214.94 | 216.57 | 213.43 | 1.46 | -0.15 | -1.28 |
4503 | 2021-12-16 | 216.42 | 2.11 | -0.97 | 327,552 | 219.38 | 219.58 | 215.63 | 1.80 | -1.35 | -0.68 |
4502 | 2021-12-15 | 218.53 | 3.38 | 1.57 | 373,833 | 215.18 | 218.72 | 213.90 | 2.24 | 1.56 | 0.39 |
4501 | 2021-12-14 | 215.15 | 1.70 | -0.78 | 255,167 | 215.07 | 216.21 | 213.77 | 1.13 | 0.04 | 0.01 |
4500 | 2021-12-13 | 216.85 | 1.82 | -0.83 | 210,391 | 218.49 | 218.81 | 216.73 | 0.95 | -0.75 | -0.82 |
4499 | 2021-12-10 | 218.67 | 1.70 | 0.78 | 332,117 | 218.24 | 218.86 | 216.97 | 0.87 | 0.20 | -0.08 |
4498 | 2021-12-09 | 216.97 | 1.78 | -0.81 | 319,090 | 218.01 | 218.55 | 216.90 | 0.76 | -0.48 | 0.59 |
4497 | 2021-12-08 | 218.75 | 0.91 | 0.42 | 133,590 | 218.21 | 218.94 | 217.54 | 0.64 | 0.25 | -0.34 |
4496 | 2021-12-07 | 217.84 | 4.56 | 2.14 | 195,929 | 216.15 | 218.27 | 215.93 | 1.08 | 0.78 | 0.17 |
4495 | 2021-12-06 | 213.28 | 2.31 | 1.09 | 291,692 | 212.01 | 214.19 | 210.71 | 1.64 | 0.60 | 1.35 |
4494 | 2021-12-03 | 210.97 | 2.07 | -0.97 | 294,246 | 213.96 | 214.38 | 208.84 | 2.59 | -1.40 | 0.49 |
4493 | 2021-12-02 | 213.04 | 3.13 | 1.49 | 348,626 | 209.98 | 213.79 | 209.91 | 1.85 | 1.46 | 0.43 |
4492 | 2021-12-01 | 209.91 | 2.99 | -1.40 | 353,280 | 215.40 | 216.61 | 209.84 | 3.14 | -2.55 | 0.03 |
4491 | 2021-11-30 | 212.90 | 4.19 | -1.93 | 342,635 | 215.89 | 216.66 | 212.67 | 1.85 | -1.38 | 1.17 |
4490 | 2021-11-29 | 217.09 | 2.51 | 1.17 | 236,100 | 216.91 | 217.87 | 215.72 | 0.99 | 0.08 | -0.55 |
4489 | 2021-11-26 | 214.58 | 4.43 | -2.02 | 263,618 | 215.63 | 216.62 | 213.86 | 1.28 | -0.49 | 1.09 |
4488 | 2021-11-24 | 219.01 | 0.58 | 0.27 | 226,345 | 217.52 | 219.13 | 216.89 | 1.03 | 0.68 | -1.54 |
4487 | 2021-11-23 | 218.43 | 0.15 | 0.07 | 322,044 | 217.90 | 218.83 | 216.73 | 0.96 | 0.24 | -0.42 |
4486 | 2021-11-22 | 218.28 | 1.03 | -0.47 | 192,587 | 220.30 | 221.23 | 218.19 | 1.38 | -0.92 | -0.17 |
4485 | 2021-11-19 | 219.31 | 0.42 | -0.19 | 600,257 | 219.96 | 220.29 | 219.29 | 0.45 | -0.30 | 0.45 |
4484 | 2021-11-18 | 219.73 | 0.44 | 0.20 | 168,646 | 219.86 | 219.99 | 218.40 | 0.72 | -0.06 | 0.10 |
4483 | 2021-11-17 | 219.29 | 0.63 | -0.29 | 204,056 | 219.85 | 219.85 | 219.05 | 0.36 | -0.25 | 0.26 |
4482 | 2021-11-16 | 219.92 | 1.00 | 0.46 | 152,775 | 218.83 | 220.45 | 218.79 | 0.76 | 0.50 | -0.03 |
4481 | 2021-11-15 | 218.92 | 0.07 | 0.03 | 238,702 | 219.45 | 219.49 | 218.41 | 0.49 | -0.24 | -0.04 |
4480 | 2021-11-12 | 218.85 | 1.75 | 0.81 | 131,510 | 217.69 | 219.07 | 217.32 | 0.80 | 0.53 | 0.27 |
4479 | 2021-11-11 | 217.10 | 0.13 | 0.06 | 149,046 | 217.90 | 217.90 | 217.07 | 0.38 | -0.37 | 0.27 |
4478 | 2021-11-10 | 216.97 | 1.97 | -0.90 | 194,326 | 218.03 | 218.90 | 216.22 | 1.23 | -0.49 | 0.43 |
4477 | 2021-11-09 | 218.94 | 0.69 | -0.31 | 252,825 | 220.00 | 220.00 | 218.22 | 0.81 | -0.48 | -0.42 |
4476 | 2021-11-08 | 219.63 | 0.45 | 0.21 | 144,111 | 219.88 | 220.03 | 219.26 | 0.35 | -0.11 | 0.17 |
4475 | 2021-11-05 | 219.18 | 0.63 | 0.29 | 143,385 | 219.61 | 220.27 | 218.49 | 0.81 | -0.20 | 0.32 |
4474 | 2021-11-04 | 218.55 | 0.93 | 0.43 | 244,811 | 218.04 | 218.68 | 217.75 | 0.43 | 0.23 | 0.49 |
4473 | 2021-11-03 | 217.62 | 1.43 | 0.66 | 191,838 | 216.04 | 217.69 | 215.79 | 0.88 | 0.73 | 0.19 |
4472 | 2021-11-02 | 216.19 | 0.78 | 0.36 | 189,299 | 215.63 | 216.37 | 215.38 | 0.46 | 0.26 | -0.07 |
4471 | 2021-11-01 | 215.41 | 0.31 | 0.14 | 234,479 | 215.67 | 216.07 | 214.59 | 0.69 | -0.12 | 0.10 |
4470 | 2021-10-29 | 215.10 | 0.47 | 0.22 | 190,928 | 213.47 | 215.22 | 213.47 | 0.82 | 0.76 | 0.26 |
4469 | 2021-10-28 | 214.63 | 2.21 | 1.04 | 138,008 | 213.24 | 214.63 | 213.24 | 0.65 | 0.65 | -0.54 |
4468 | 2021-10-27 | 212.42 | 1.30 | -0.61 | 208,144 | 213.93 | 214.21 | 212.42 | 0.84 | -0.71 | 0.39 |
4467 | 2021-10-26 | 213.72 | 0.19 | 0.09 | 147,591 | 214.30 | 214.94 | 213.50 | 0.67 | -0.27 | 0.10 |
4466 | 2021-10-25 | 213.53 | 1.14 | 0.54 | 161,757 | 212.88 | 213.70 | 212.03 | 0.78 | 0.31 | 0.36 |
4465 | 2021-10-22 | 212.39 | 0.47 | -0.22 | 184,983 | 212.39 | 212.90 | 211.42 | 0.70 | 0.00 | 0.23 |
4464 | 2021-10-21 | 212.86 | 0.67 | 0.32 | 164,556 | 211.84 | 212.92 | 211.44 | 0.70 | 0.48 | -0.22 |
4463 | 2021-10-20 | 212.19 | 0.84 | 0.40 | 197,941 | 211.68 | 212.31 | 211.35 | 0.45 | 0.24 | -0.16 |
4462 | 2021-10-19 | 211.35 | 1.54 | 0.73 | 152,988 | 210.56 | 211.35 | 210.37 | 0.47 | 0.38 | 0.16 |
4461 | 2021-10-18 | 209.81 | 0.77 | 0.37 | 189,805 | 208.18 | 209.84 | 207.89 | 0.94 | 0.78 | 0.36 |
4460 | 2021-10-15 | 209.04 | 1.54 | 0.74 | 244,194 | 208.54 | 209.12 | 208.20 | 0.44 | 0.24 | -0.41 |
4459 | 2021-10-14 | 207.50 | 3.51 | 1.72 | 190,492 | 205.88 | 207.50 | 205.80 | 0.83 | 0.79 | 0.50 |
4458 | 2021-10-13 | 203.99 | 0.90 | 0.44 | 161,415 | 203.77 | 204.16 | 202.42 | 0.85 | 0.11 | 0.93 |
4457 | 2021-10-12 | 203.09 | 0.30 | -0.15 | 214,434 | 204.00 | 204.11 | 202.76 | 0.66 | -0.45 | 0.33 |
4456 | 2021-10-11 | 203.39 | 1.47 | -0.72 | 126,636 | 204.65 | 205.93 | 203.39 | 1.24 | -0.62 | 0.30 |
4455 | 2021-10-08 | 204.86 | 0.50 | -0.24 | 165,027 | 205.89 | 205.95 | 204.65 | 0.63 | -0.50 | -0.10 |
4454 | 2021-10-07 | 205.36 | 1.82 | 0.89 | 144,472 | 205.05 | 206.67 | 205.05 | 0.79 | 0.15 | 0.26 |
4453 | 2021-10-06 | 203.54 | 1.02 | 0.50 | 394,030 | 200.81 | 203.57 | 199.99 | 1.78 | 1.36 | 0.74 |
4452 | 2021-10-05 | 202.52 | 2.26 | 1.13 | 244,870 | 201.15 | 203.55 | 200.92 | 1.31 | 0.68 | -0.84 |
4451 | 2021-10-04 | 200.26 | 2.97 | -1.46 | 362,723 | 202.56 | 202.68 | 199.28 | 1.68 | -1.14 | 0.44 |
4450 | 2021-10-01 | 203.23 | 2.31 | 1.15 | 409,005 | 201.78 | 203.97 | 199.95 | 1.99 | 0.72 | -0.33 |
4449 | 2021-09-30 | 200.92 | 2.16 | -1.06 | 389,888 | 203.83 | 204.14 | 200.79 | 1.64 | -1.43 | 0.43 |
4448 | 2021-09-29 | 203.08 | 0.20 | 0.10 | 442,459 | 203.66 | 204.36 | 202.88 | 0.73 | -0.28 | 0.37 |
4447 | 2021-09-28 | 202.88 | 4.45 | -2.15 | 323,172 | 205.80 | 205.84 | 202.56 | 1.59 | -1.42 | 0.38 |
4446 | 2021-09-27 | 207.33 | 0.69 | -0.33 | 144,447 | 207.43 | 207.86 | 206.91 | 0.46 | -0.05 | -0.74 |
4445 | 2021-09-24 | 208.02 | 0.36 | -0.17 | 199,865 | 206.80 | 208.27 | 206.80 | 0.71 | 0.59 | -0.28 |
4444 | 2021-09-23 | 208.38 | 2.48 | 1.20 | 251,973 | 206.96 | 209.09 | 206.96 | 1.03 | 0.69 | -0.76 |
4443 | 2021-09-22 | 205.90 | 1.86 | 0.91 | 342,222 | 205.12 | 206.94 | 204.62 | 1.13 | 0.38 | 0.51 |
4442 | 2021-09-21 | 204.04 | 0.08 | 0.04 | 493,127 | 205.24 | 205.83 | 203.70 | 1.04 | -0.58 | 0.53 |
4441 | 2021-09-20 | 203.96 | 3.67 | -1.77 | 457,086 | 204.45 | 205.24 | 201.59 | 1.79 | -0.24 | 0.63 |
4440 | 2021-09-17 | 207.63 | 1.85 | -0.88 | 146,051 | 209.11 | 209.11 | 207.35 | 0.84 | -0.71 | -1.53 |
4439 | 2021-09-16 | 209.48 | 0.21 | -0.10 | 323,543 | 209.47 | 209.92 | 207.98 | 0.93 | 0.00 | -0.18 |
4438 | 2021-09-15 | 209.69 | 1.75 | 0.84 | 160,960 | 208.20 | 209.88 | 207.73 | 1.03 | 0.72 | -0.10 |
4437 | 2021-09-14 | 207.94 | 1.12 | -0.54 | 323,360 | 209.75 | 209.81 | 207.50 | 1.10 | -0.86 | 0.13 |
4436 | 2021-09-13 | 209.06 | 0.33 | 0.16 | 187,574 | 210.01 | 210.21 | 207.97 | 1.07 | -0.45 | 0.33 |
4435 | 2021-09-10 | 208.73 | 1.62 | -0.77 | 164,036 | 211.35 | 211.41 | 208.63 | 1.32 | -1.24 | 0.61 |
4434 | 2021-09-09 | 210.35 | 0.75 | -0.36 | 232,289 | 211.09 | 211.88 | 210.26 | 0.77 | -0.35 | 0.48 |
4433 | 2021-09-08 | 211.10 | 0.42 | -0.20 | 540,159 | 211.29 | 211.45 | 210.27 | 0.56 | -0.09 | 0.00 |
4432 | 2021-09-07 | 211.52 | 0.77 | -0.36 | 408,343 | 212.20 | 212.20 | 211.16 | 0.49 | -0.32 | -0.11 |
4431 | 2021-09-03 | 212.29 | 0.02 | 0.01 | 329,983 | 211.84 | 212.48 | 211.59 | 0.42 | 0.21 | -0.04 |
4430 | 2021-09-02 | 212.27 | 0.61 | 0.29 | 209,085 | 212.26 | 212.56 | 211.65 | 0.43 | 0.00 | -0.20 |
4429 | 2021-09-01 | 211.66 | 0.17 | 0.08 | 153,265 | 211.96 | 212.22 | 211.49 | 0.34 | -0.14 | 0.28 |
4428 | 2021-08-31 | 211.49 | 0.35 | -0.17 | 379,921 | 211.81 | 211.84 | 211.16 | 0.32 | -0.15 | 0.22 |
4427 | 2021-08-30 | 211.84 | 0.97 | 0.46 | 155,087 | 211.27 | 212.18 | 211.07 | 0.53 | 0.27 | -0.01 |
4426 | 2021-08-27 | 210.87 | 1.79 | 0.86 | 146,687 | 209.48 | 211.01 | 209.43 | 0.75 | 0.66 | 0.19 |
4425 | 2021-08-26 | 209.08 | 1.17 | -0.56 | 141,628 | 210.16 | 210.23 | 208.96 | 0.60 | -0.51 | 0.19 |
4424 | 2021-08-25 | 210.25 | 0.44 | 0.21 | 265,718 | 209.91 | 210.44 | 209.79 | 0.31 | 0.16 | -0.04 |
4423 | 2021-08-24 | 209.81 | 0.47 | 0.22 | 148,768 | 209.71 | 210.04 | 209.55 | 0.23 | 0.05 | 0.05 |
4422 | 2021-08-23 | 209.34 | 1.87 | 0.90 | 206,654 | 208.18 | 209.75 | 208.18 | 0.75 | 0.56 | 0.18 |
4421 | 2021-08-20 | 207.47 | 1.70 | 0.83 | 198,517 | 206.03 | 207.54 | 205.75 | 0.87 | 0.70 | 0.34 |
4420 | 2021-08-19 | 205.77 | 0.20 | 0.10 | 267,714 | 204.09 | 206.34 | 203.84 | 1.22 | 0.82 | 0.13 |
4419 | 2021-08-18 | 205.57 | 2.20 | -1.06 | 168,549 | 207.30 | 207.90 | 205.45 | 1.18 | -0.83 | -0.72 |
4418 | 2021-08-17 | 207.77 | 1.34 | -0.64 | 169,718 | 207.83 | 208.10 | 206.30 | 0.87 | -0.03 | -0.23 |
4417 | 2021-08-16 | 209.11 | 0.35 | 0.17 | 145,025 | 208.05 | 209.11 | 207.09 | 0.97 | 0.51 | -0.61 |
4416 | 2021-08-13 | 208.76 | 0.37 | 0.18 | 171,140 | 208.67 | 208.76 | 208.41 | 0.17 | 0.04 | -0.34 |
4415 | 2021-08-12 | 208.39 | 0.67 | 0.32 | 262,440 | 207.79 | 208.43 | 207.20 | 0.59 | 0.29 | 0.13 |
4414 | 2021-08-11 | 207.72 | 0.43 | 0.21 | 136,732 | 207.79 | 207.96 | 207.07 | 0.43 | -0.03 | 0.03 |
4413 | 2021-08-10 | 207.29 | 0.02 | -0.01 | 145,927 | 207.54 | 207.80 | 206.97 | 0.40 | -0.12 | 0.24 |
4412 | 2021-08-09 | 207.31 | 0.04 | -0.02 | 129,452 | 207.34 | 207.51 | 206.80 | 0.34 | -0.01 | 0.11 |
4411 | 2021-08-06 | 207.35 | 0.19 | 0.09 | 115,324 | 207.26 | 207.55 | 207.17 | 0.18 | 0.04 | 0.00 |
4410 | 2021-08-05 | 207.16 | 1.40 | 0.68 | 124,457 | 206.31 | 207.16 | 206.17 | 0.48 | 0.41 | 0.05 |
4409 | 2021-08-04 | 205.76 | 0.90 | -0.44 | 213,029 | 206.05 | 206.35 | 205.58 | 0.37 | -0.14 | 0.27 |
4408 | 2021-08-03 | 206.66 | 1.67 | 0.81 | 206,134 | 205.53 | 206.66 | 204.28 | 1.16 | 0.55 | -0.30 |
4407 | 2021-08-02 | 204.99 | 0.49 | -0.24 | 235,352 | 206.35 | 206.48 | 204.93 | 0.75 | -0.66 | 0.26 |
4406 | 2021-07-30 | 205.48 | 1.13 | -0.55 | 281,795 | 205.18 | 206.19 | 205.10 | 0.53 | 0.15 | 0.42 |
4405 | 2021-07-29 | 206.61 | 0.78 | 0.38 | 181,044 | 206.25 | 207.12 | 206.09 | 0.50 | 0.17 | -0.69 |
4404 | 2021-07-28 | 205.83 | 0.07 | 0.03 | 190,617 | 206.12 | 206.48 | 205.26 | 0.59 | -0.14 | 0.20 |
4403 | 2021-07-27 | 205.76 | 1.07 | -0.52 | 276,806 | 206.32 | 206.35 | 204.24 | 1.02 | -0.27 | 0.17 |
4402 | 2021-07-26 | 206.83 | 0.47 | 0.23 | 329,939 | 206.11 | 206.83 | 206.03 | 0.39 | 0.35 | -0.25 |
4401 | 2021-07-23 | 206.36 | 2.16 | 1.06 | 262,056 | 205.17 | 206.50 | 204.93 | 0.77 | 0.58 | -0.12 |
4400 | 2021-07-22 | 204.20 | 0.51 | 0.25 | 257,085 | 203.81 | 204.26 | 203.31 | 0.47 | 0.19 | 0.48 |
4399 | 2021-07-21 | 203.69 | 1.65 | 0.82 | 231,791 | 202.63 | 203.69 | 202.45 | 0.61 | 0.52 | 0.06 |
4398 | 2021-07-20 | 202.04 | 2.92 | 1.47 | 386,887 | 199.55 | 202.63 | 199.11 | 1.76 | 1.25 | 0.29 |
4397 | 2021-07-19 | 199.12 | 2.74 | -1.36 | 471,679 | 199.36 | 199.48 | 197.68 | 0.90 | -0.12 | 0.22 |
4396 | 2021-07-16 | 201.86 | 1.44 | -0.71 | 233,663 | 203.86 | 203.93 | 201.65 | 1.12 | -0.98 | -1.24 |
4395 | 2021-07-15 | 203.30 | 0.62 | -0.30 | 146,501 | 203.40 | 203.71 | 202.29 | 0.70 | -0.05 | 0.28 |
4394 | 2021-07-14 | 203.92 | 0.04 | 0.02 | 199,632 | 204.81 | 204.99 | 203.40 | 0.78 | -0.43 | -0.26 |
4393 | 2021-07-13 | 203.88 | 0.80 | -0.39 | 177,711 | 204.28 | 204.96 | 203.74 | 0.60 | -0.20 | 0.46 |
4392 | 2021-07-12 | 204.68 | 0.65 | 0.32 | 133,070 | 203.95 | 204.71 | 203.93 | 0.38 | 0.36 | -0.20 |
4391 | 2021-07-09 | 204.03 | 2.16 | 1.07 | 188,097 | 202.56 | 204.13 | 202.53 | 0.79 | 0.73 | -0.04 |
4390 | 2021-07-08 | 201.87 | 1.67 | -0.82 | 201,666 | 200.67 | 202.17 | 200.27 | 0.95 | 0.60 | 0.34 |
4389 | 2021-07-07 | 203.54 | 0.58 | 0.29 | 175,826 | 203.22 | 203.63 | 202.19 | 0.71 | 0.16 | -1.41 |
4388 | 2021-07-06 | 202.96 | 0.22 | -0.11 | 151,338 | 203.27 | 203.32 | 201.62 | 0.84 | -0.15 | 0.13 |
4387 | 2021-07-02 | 203.18 | 1.48 | 0.73 | 359,520 | 202.28 | 203.25 | 202.13 | 0.55 | 0.44 | 0.04 |
4386 | 2021-07-01 | 201.70 | 0.95 | 0.47 | 234,760 | 201.08 | 201.70 | 200.90 | 0.40 | 0.31 | 0.29 |
4385 | 2021-06-30 | 200.75 | 0.04 | 0.02 | 173,119 | 200.49 | 200.94 | 200.47 | 0.23 | 0.13 | 0.16 |
4384 | 2021-06-29 | 200.71 | 0.14 | 0.07 | 187,643 | 200.78 | 201.00 | 200.43 | 0.28 | -0.03 | -0.11 |
4383 | 2021-06-28 | 200.57 | 0.57 | 0.29 | 177,215 | 200.28 | 200.57 | 199.82 | 0.37 | 0.14 | 0.10 |
4382 | 2021-06-25 | 200.00 | 0.65 | 0.33 | 129,063 | 199.81 | 200.08 | 199.50 | 0.29 | 0.10 | 0.14 |
4381 | 2021-06-24 | 199.35 | 0.64 | 0.32 | 177,274 | 199.24 | 199.59 | 199.17 | 0.21 | 0.06 | 0.23 |
4380 | 2021-06-23 | 198.71 | 0.11 | -0.06 | 209,462 | 199.01 | 199.37 | 198.71 | 0.33 | -0.15 | 0.27 |
4379 | 2021-06-22 | 198.82 | 1.10 | 0.56 | 236,647 | 197.76 | 199.29 | 197.51 | 0.90 | 0.54 | 0.10 |
4378 | 2021-06-21 | 197.72 | 2.57 | 1.32 | 150,603 | 195.91 | 197.76 | 195.53 | 1.14 | 0.92 | 0.02 |
4377 | 2021-06-18 | 195.15 | 2.45 | -1.24 | 233,841 | 196.21 | 196.39 | 195.03 | 0.69 | -0.54 | 0.39 |
4376 | 2021-06-17 | 197.60 | 0.22 | 0.11 | 158,686 | 197.13 | 197.98 | 196.26 | 0.87 | 0.24 | -0.70 |
4375 | 2021-06-16 | 197.38 | 1.00 | -0.50 | 156,270 | 198.55 | 198.56 | 196.25 | 1.16 | -0.59 | -0.13 |
4374 | 2021-06-15 | 198.38 | 0.53 | -0.27 | 112,238 | 198.99 | 198.99 | 198.03 | 0.48 | -0.31 | 0.09 |
4373 | 2021-06-14 | 198.91 | 0.48 | 0.24 | 154,547 | 198.46 | 198.91 | 197.95 | 0.48 | 0.23 | 0.04 |
4372 | 2021-06-11 | 198.43 | 0.54 | 0.27 | 139,038 | 198.28 | 198.43 | 197.65 | 0.39 | 0.08 | 0.02 |
4371 | 2021-06-10 | 197.89 | 0.93 | 0.47 | 158,770 | 197.54 | 198.30 | 196.99 | 0.66 | 0.18 | 0.20 |
4370 | 2021-06-09 | 196.96 | 0.30 | -0.15 | 127,100 | 197.68 | 197.69 | 196.87 | 0.41 | -0.36 | 0.29 |
4369 | 2021-06-08 | 197.26 | 0.07 | 0.04 | 213,721 | 197.70 | 197.72 | 196.36 | 0.69 | -0.22 | 0.21 |
4368 | 2021-06-07 | 197.19 | 0.05 | -0.03 | 130,722 | 197.24 | 197.32 | 196.77 | 0.28 | -0.03 | 0.26 |
4367 | 2021-06-04 | 197.24 | 1.81 | 0.93 | 145,121 | 196.35 | 197.34 | 196.35 | 0.50 | 0.45 | 0.00 |
4366 | 2021-06-03 | 195.43 | 0.85 | -0.43 | 143,507 | 195.05 | 195.93 | 194.29 | 0.84 | 0.19 | 0.47 |
4365 | 2021-06-02 | 196.28 | 0.29 | 0.15 | 158,292 | 196.26 | 196.62 | 195.88 | 0.38 | 0.01 | -0.63 |
4364 | 2021-06-01 | 195.99 | 0.19 | -0.10 | 228,843 | 197.32 | 197.39 | 195.74 | 0.84 | -0.67 | 0.14 |
4363 | 2021-05-28 | 196.18 | 0.45 | 0.23 | 119,011 | 196.55 | 196.77 | 196.09 | 0.35 | -0.19 | 0.58 |
4362 | 2021-05-27 | 195.73 | 0.00 | 0.00 | 159,538 | 196.17 | 196.29 | 195.71 | 0.30 | -0.22 | 0.42 |
4361 | 2021-05-26 | 195.73 | 0.48 | 0.25 | 205,321 | 195.55 | 195.87 | 195.09 | 0.40 | 0.09 | 0.22 |
4360 | 2021-05-25 | 195.25 | 0.37 | -0.19 | 212,398 | 196.10 | 196.31 | 194.90 | 0.72 | -0.43 | 0.15 |
4359 | 2021-05-24 | 195.62 | 1.99 | 1.03 | 186,427 | 194.76 | 196.12 | 194.61 | 0.78 | 0.44 | 0.25 |
4358 | 2021-05-21 | 193.63 | 0.13 | -0.07 | 173,810 | 194.59 | 195.06 | 193.45 | 0.83 | -0.49 | 0.58 |
4357 | 2021-05-20 | 193.76 | 2.33 | 1.22 | 174,551 | 191.90 | 194.28 | 191.90 | 1.24 | 0.97 | 0.43 |
4356 | 2021-05-19 | 191.43 | 0.57 | -0.30 | 234,089 | 189.58 | 191.50 | 188.94 | 1.35 | 0.98 | 0.25 |
4355 | 2021-05-18 | 192.00 | 1.51 | -0.78 | 312,339 | 193.69 | 193.85 | 191.87 | 1.02 | -0.87 | -1.26 |
4354 | 2021-05-17 | 193.51 | 0.53 | -0.27 | 183,431 | 193.43 | 193.81 | 192.43 | 0.71 | 0.04 | 0.09 |
4353 | 2021-05-14 | 194.04 | 3.09 | 1.62 | 193,877 | 192.48 | 194.42 | 192.40 | 1.05 | 0.81 | -0.31 |
4352 | 2021-05-13 | 190.95 | 2.13 | 1.13 | 271,933 | 189.60 | 191.86 | 189.51 | 1.24 | 0.71 | 0.80 |
4351 | 2021-05-12 | 188.82 | 4.32 | -2.24 | 316,505 | 191.70 | 192.10 | 188.52 | 1.87 | -1.50 | 0.41 |
4350 | 2021-05-11 | 193.14 | 1.64 | -0.84 | 265,897 | 192.27 | 193.44 | 190.97 | 1.28 | 0.45 | -0.75 |
4349 | 2021-05-10 | 194.78 | 1.90 | -0.97 | 216,345 | 196.90 | 196.90 | 194.55 | 1.19 | -1.08 | -1.29 |
4348 | 2021-05-07 | 196.68 | 1.56 | 0.80 | 224,837 | 195.80 | 197.04 | 195.45 | 0.81 | 0.45 | 0.11 |
4347 | 2021-05-06 | 195.12 | 1.27 | 0.66 | 235,492 | 193.96 | 195.17 | 192.78 | 1.23 | 0.60 | 0.35 |
4346 | 2021-05-05 | 193.85 | 0.14 | -0.07 | 114,091 | 194.93 | 194.93 | 193.61 | 0.68 | -0.55 | 0.06 |
4345 | 2021-05-04 | 193.99 | 1.43 | -0.73 | 218,011 | 194.45 | 194.63 | 192.26 | 1.22 | -0.24 | 0.48 |
4344 | 2021-05-03 | 195.42 | 0.16 | 0.08 | 195,342 | 196.28 | 196.30 | 195.25 | 0.53 | -0.44 | -0.50 |
4343 | 2021-04-30 | 195.26 | 1.31 | -0.67 | 192,366 | 195.36 | 195.92 | 194.85 | 0.55 | -0.05 | 0.52 |
4342 | 2021-04-29 | 196.57 | 1.16 | 0.59 | 319,677 | 196.90 | 196.91 | 194.89 | 1.03 | -0.17 | -0.62 |
4341 | 2021-04-28 | 195.41 | 0.25 | -0.13 | 124,433 | 195.71 | 196.13 | 195.30 | 0.42 | -0.15 | 0.76 |
4340 | 2021-04-27 | 195.66 | 0.03 | 0.02 | 167,788 | 195.78 | 195.94 | 195.20 | 0.38 | -0.06 | 0.03 |
4339 | 2021-04-26 | 195.63 | 0.43 | 0.22 | 144,030 | 195.46 | 195.96 | 195.38 | 0.30 | 0.09 | 0.08 |
4338 | 2021-04-23 | 195.20 | 2.30 | 1.19 | 147,899 | 193.29 | 195.76 | 193.29 | 1.28 | 0.99 | 0.13 |
4337 | 2021-04-22 | 192.90 | 1.81 | -0.93 | 289,540 | 194.60 | 195.15 | 192.45 | 1.39 | -0.87 | 0.20 |
4336 | 2021-04-21 | 194.71 | 1.87 | 0.97 | 171,251 | 192.56 | 194.75 | 192.52 | 1.16 | 1.12 | -0.06 |
4335 | 2021-04-20 | 192.84 | 1.52 | -0.78 | 223,425 | 193.81 | 194.10 | 192.12 | 1.02 | -0.50 | -0.15 |
4334 | 2021-04-19 | 194.36 | 1.10 | -0.56 | 147,944 | 194.91 | 195.12 | 193.62 | 0.77 | -0.28 | -0.28 |
4333 | 2021-04-16 | 195.46 | 0.54 | 0.28 | 171,288 | 193.84 | 194.96 | 193.71 | 0.64 | 0.84 | -0.28 |
4332 | 2021-04-15 | 194.92 | 2.26 | 1.17 | 171,288 | 193.84 | 194.96 | 193.71 | 0.64 | 0.56 | -0.55 |
4331 | 2021-04-14 | 192.66 | 0.84 | -0.43 | 417,449 | 193.52 | 193.99 | 192.46 | 0.79 | -0.44 | 0.61 |
4330 | 2021-04-13 | 193.50 | 0.93 | 0.48 | 322,600 | 192.62 | 193.81 | 192.62 | 0.62 | 0.46 | 0.01 |
4329 | 2021-04-12 | 192.57 | 0.16 | -0.08 | 198,653 | 192.48 | 192.77 | 191.97 | 0.42 | 0.05 | 0.03 |
4328 | 2021-04-09 | 192.73 | 1.40 | 0.73 | 498,949 | 191.27 | 192.68 | 191.18 | 0.78 | 0.76 | -0.13 |
4327 | 2021-04-08 | 191.33 | 1.11 | 0.58 | 156,984 | 191.01 | 191.31 | 190.58 | 0.38 | 0.17 | -0.03 |
4326 | 2021-04-07 | 190.22 | 0.27 | 0.14 | 121,454 | 189.93 | 190.44 | 189.76 | 0.36 | 0.15 | 0.42 |
4325 | 2021-04-06 | 189.95 | 0.07 | -0.04 | 3,180,290,048 | 189.84 | 190.61 | 189.69 | 0.48 | 0.06 | -0.01 |
4324 | 2021-04-05 | 190.02 | 2.66 | 1.42 | 1,076,510,080 | 188.79 | 190.20 | 188.79 | 0.75 | 0.65 | -0.09 |
4323 | 2021-04-01 | 187.36 | 2.06 | 1.11 | 220,560 | 186.27 | 187.47 | 186.27 | 0.64 | 0.59 | 0.76 |
4322 | 2021-03-31 | 185.30 | 0.95 | 0.52 | 257,998 | 184.62 | 186.13 | 184.62 | 0.82 | 0.37 | 0.52 |
4321 | 2021-03-30 | 184.35 | 0.48 | -0.26 | 3,203,777,024 | 184.32 | 184.64 | 183.52 | 0.61 | 0.02 | 0.15 |
4320 | 2021-03-29 | 184.83 | 0.20 | -0.11 | 3,192,704,000 | 184.43 | 185.23 | 183.47 | 0.95 | 0.22 | -0.28 |
4319 | 2021-03-26 | 185.03 | 2.85 | 1.56 | 184,523 | 182.72 | 185.24 | 182.37 | 1.57 | 1.26 | -0.32 |
4318 | 2021-03-25 | 182.18 | 0.35 | 0.19 | 257,084 | 180.62 | 182.55 | 179.47 | 1.71 | 0.86 | 0.30 |
4317 | 2021-03-24 | 181.83 | 1.24 | -0.68 | 159,527 | 183.82 | 184.38 | 181.83 | 1.39 | -1.08 | -0.67 |
4316 | 2021-03-23 | 183.07 | 1.46 | -0.79 | 211,909 | 184.33 | 184.99 | 182.76 | 1.21 | -0.68 | 0.41 |
4315 | 2021-03-22 | 184.53 | 1.40 | 0.76 | 156,734 | 183.47 | 185.27 | 183.33 | 1.06 | 0.58 | -0.11 |
4314 | 2021-03-19 | 183.13 | 0.16 | -0.09 | 261,183 | 183.34 | 183.97 | 181.93 | 1.11 | -0.11 | 0.19 |
4313 | 2021-03-18 | 183.29 | 2.91 | -1.56 | 395,519 | 184.97 | 185.73 | 182.99 | 1.48 | -0.91 | 0.03 |
4312 | 2021-03-17 | 186.20 | 0.57 | 0.31 | 199,358 | 185.01 | 186.68 | 184.38 | 1.24 | 0.64 | -0.66 |
4311 | 2021-03-16 | 185.63 | 0.35 | -0.19 | 220,458 | 186.25 | 186.66 | 185.31 | 0.72 | -0.33 | -0.33 |
4310 | 2021-03-15 | 185.98 | 1.22 | 0.66 | 661,285 | 185.05 | 186.05 | 183.86 | 1.18 | 0.50 | 0.15 |
4309 | 2021-03-12 | 184.76 | 0.12 | 0.06 | 633,030 | 183.82 | 184.83 | 183.34 | 0.81 | 0.51 | 0.16 |
4308 | 2021-03-11 | 184.64 | 2.24 | 1.23 | 166,696 | 183.88 | 185.50 | 183.65 | 1.01 | 0.41 | -0.44 |
4307 | 2021-03-10 | 182.40 | 1.08 | 0.60 | 208,548 | 182.75 | 183.22 | 181.90 | 0.72 | -0.19 | 0.81 |
4306 | 2021-03-09 | 181.32 | 2.75 | 1.54 | 215,466 | 180.71 | 182.68 | 180.49 | 1.21 | 0.34 | 0.79 |
4305 | 2021-03-08 | 178.57 | 1.10 | -0.61 | 774,612 | 180.07 | 181.41 | 178.41 | 1.67 | -0.83 | 1.20 |
4304 | 2021-03-05 | 179.67 | 3.19 | 1.81 | 272,535 | 178.38 | 179.99 | 174.17 | 3.26 | 0.72 | 0.22 |
4303 | 2021-03-04 | 176.48 | 2.37 | -1.33 | 368,203 | 178.84 | 179.94 | 174.21 | 3.20 | -1.32 | 1.08 |
VV Investment Calculator
This calculator shows the potential of VV stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VV
Duration:
19 years 29 days
Trading days:
4,801
SELL
Value on 2023-02-23 close
4,136.84
Dividends (58)
10.59%
+438.09
Stock growth
89.41%
+2,698.75
NET: +3,136.84
Total ROI: +313.68% (4.14x)
Annualised: +7.73% (1.08x)
Dividends ROI: +43.81% (1.44x)
Dividend Yield: +1.92% (1.02x)
Stock price: 182.94
Duration: 19 years 29 days
Trading days: 4,801
SELL
Value on 2023-02-23 close
3,698.75
NET: +2,698.75
ROI: +269.87% (3.70x)
Annualised: +7.10% (1.07x)
Stock price: 182.94
Duration: 19 years 29 days
Trading days: 4,801
Click here to calculate the HIGHEST and LOWEST values of your investment.
VV Monthly statistics
This section shows monthly performance of VV stock.
There are 230 months displayed in the table below.
There are 230 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 191.06
| 181.01
| 184.94
| 182.94
| -1.08 | 3.31 | -2.13 |
2023 January | 20 | 186.22
| 172.10
| 175.26
| 185.47
| 5.83 | 6.25 | -1.80 |
2022 December | 21 | 187.09
| 170.80
| 186.43
| 174.20
| -6.56 | 0.35 | -8.38 |
2022 November | 21 | 185.93
| 168.45
| 178.14
| 185.93
| 4.37 | 4.37 | -5.44 |
2022 October | 21 | 177.95
| 159.02
| 165.11
| 176.46
| 6.87 | 7.78 | -3.69 |
2022 September | 21 | 188.51
| 163.42
| 179.70
| 163.56
| -8.98 | 4.90 | -9.06 |
2022 August | 23 | 197.85
| 180.81
| 187.02
| 180.90
| -3.27 | 5.79 | -3.32 |
2022 July | 20 | 188.66
| 169.68
| 171.91
| 188.21
| 9.48 | 9.74 | -1.30 |
2022 June | 21 | 190.86
| 166.09
| 189.76
| 172.35
| -9.17 | 0.58 | -12.47 |
2022 May | 21 | 197.06
| 173.93
| 188.87
| 188.62
| -0.13 | 4.34 | -7.91 |
2022 April | 21 | 211.01
| 188.76
| 208.78
| 189.07
| -9.44 | 1.07 | -9.59 |
2022 March | 23 | 213.09
| 190.75
| 200.87
| 208.49
| 3.79 | 6.08 | -5.04 |
2022 February | 20 | 211.73
| 188.72
| 208.24
| 201.63
| -3.17 | 1.68 | -9.37 |
2022 January | 20 | 222.59
| 193.90
| 221.22
| 207.77
| -6.08 | 0.62 | -12.35 |
2021 December | 22 | 222.51
| 208.84
| 215.40
| 221.02
| 2.61 | 3.30 | -3.05 |
2021 November | 21 | 221.23
| 212.67
| 215.67
| 212.90
| -1.28 | 2.58 | -1.39 |
2021 October | 21 | 215.22
| 199.28
| 201.78
| 215.10
| 6.60 | 6.66 | -1.24 |
2021 September | 21 | 212.56
| 200.79
| 211.96
| 200.92
| -5.21 | 0.28 | -5.27 |
2021 August | 22 | 212.18
| 203.84
| 206.35
| 211.49
| 2.49 | 2.83 | -1.22 |
2021 July | 21 | 207.12
| 197.68
| 201.08
| 205.48
| 2.19 | 3.00 | -1.69 |
2021 June | 22 | 201.00
| 194.29
| 197.32
| 200.75
| 1.74 | 1.86 | -1.54 |
2021 May | 20 | 197.04
| 188.52
| 196.28
| 196.18
| -0.05 | 0.39 | -3.95 |
2021 April | 21 | 196.91
| 186.27
| 186.27
| 195.26
| 4.83 | 5.71 | 0.00 |
2021 March | 23 | 186.68
| 174.17
| 181.38
| 185.30
| 2.16 | 2.92 | -3.98 |
2021 February | 19 | 186.05
| 174.80
| 175.92
| 178.78
| 1.63 | 5.76 | -0.64 |
2021 January | 19 | 181.42
| 171.48
| 176.42
| 174.25
| -1.23 | 2.83 | -2.80 |
2020 December | 22 | 176.05
| 170.49
| 171.62
| 175.74
| 2.40 | 2.58 | -0.66 |
2020 November | 20 | 170.80
| 152.56
| 154.03
| 169.49
| 10.04 | 10.89 | -0.95 |
2020 October | 22 | 165.35
| 150.60
| 157.79
| 152.54
| -3.33 | 4.79 | -4.56 |
2020 September | 21 | 167.10
| 149.63
| 163.36
| 156.44
| -4.24 | 2.29 | -8.40 |
2020 August | 21 | 163.80
| 152.25
| 152.62
| 163.11
| 6.87 | 7.33 | -0.24 |
2020 July | 22 | 152.13
| 143.42
| 143.48
| 151.55
| 5.62 | 6.03 | -0.04 |
2020 June | 22 | 149.53
| 137.33
| 140.41
| 143.00
| 1.84 | 6.50 | -2.19 |
2020 May | 20 | 141.79
| 127.65
| 131.38
| 140.69
| 7.09 | 7.92 | -2.84 |
2020 April | 21 | 135.97
| 112.14
| 114.20
| 133.79
| 17.15 | 19.06 | -1.80 |
2020 March | 22 | 144.70
| 100.90
| 137.46
| 118.43
| -13.84 | 5.27 | -26.60 |
2020 February | 19 | 156.45
| 131.65
| 148.90
| 136.17
| -8.55 | 5.07 | -11.58 |
2020 January | 21 | 153.21
| 147.10
| 148.62
| 148.23
| -0.26 | 3.09 | -1.02 |
2019 December | 21 | 148.70
| 141.18
| 144.62
| 147.84
| 2.23 | 2.82 | -2.38 |
2019 November | 20 | 145.02
| 140.00
| 140.00
| 144.45
| 3.18 | 3.59 | 0.00 |
2019 October | 23 | 139.86
| 130.87
| 136.74
| 139.29
| 1.86 | 2.28 | -4.29 |
2019 September | 20 | 138.83
| 132.91
| 133.49
| 136.33
| 2.13 | 4.00 | -0.43 |
2019 August | 22 | 138.31
| 129.47
| 136.83
| 134.34
| -1.82 | 1.08 | -5.38 |
2019 July | 22 | 138.97
| 135.24
| 136.33
| 136.76
| 0.32 | 1.94 | -0.80 |
2019 June | 20 | 136.36
| 125.40
| 126.45
| 134.72
| 6.54 | 7.84 | -0.83 |
2019 May | 22 | 135.42
| 126.43
| 135.42
| 126.47
| -6.61 | 0.00 | -6.64 |
2019 April | 21 | 135.21
| 130.38
| 130.73
| 135.03
| 3.29 | 3.43 | -0.27 |
2019 March | 21 | 131.72
| 125.28
| 129.01
| 129.80
| 0.61 | 2.10 | -2.89 |
2019 February | 19 | 129.38
| 123.20
| 124.22
| 128.19
| 3.20 | 4.15 | -0.82 |
2019 January | 21 | 124.33
| 111.92
| 113.11
| 124.12
| 9.73 | 9.92 | -1.05 |
2018 December | 19 | 128.77
| 107.34
| 128.70
| 114.86
| -10.75 | 0.05 | -16.60 |
2018 November | 21 | 129.08
| 120.78
| 124.65
| 126.66
| 1.61 | 3.55 | -3.10 |
2018 October | 23 | 134.66
| 119.25
| 134.19
| 124.28
| -7.39 | 0.35 | -11.13 |
2018 September | 19 | 135.38
| 131.80
| 133.30
| 133.51
| 0.16 | 1.56 | -1.13 |
2018 August | 23 | 134.13
| 128.28
| 129.42
| 133.48
| 3.14 | 3.64 | -0.88 |
2018 July | 21 | 130.75
| 123.88
| 124.00
| 129.27
| 4.25 | 5.44 | -0.10 |
2018 June | 21 | 128.60
| 123.52
| 125.24
| 124.76
| -0.38 | 2.68 | -1.37 |
2018 May | 22 | 126.07
| 119.13
| 121.37
| 124.56
| 2.63 | 3.87 | -1.85 |
2018 April | 21 | 124.74
| 117.14
| 120.76
| 121.59
| 0.69 | 3.30 | -3.00 |
2018 March | 21 | 128.93
| 118.68
| 124.81
| 121.21
| -2.88 | 3.30 | -4.91 |
2018 February | 19 | 130.11
| 116.35
| 129.13
| 124.77
| -3.38 | 0.76 | -9.90 |
2018 January | 21 | 131.68
| 122.93
| 123.09
| 129.58
| 5.27 | 6.98 | -0.13 |
2017 December | 20 | 124.00
| 119.82
| 121.60
| 122.58
| 0.81 | 1.97 | -1.46 |
2017 November | 21 | 122.15
| 117.39
| 118.55
| 121.64
| 2.61 | 3.04 | -0.98 |
2017 October | 22 | 118.42
| 115.52
| 115.56
| 118.12
| 2.22 | 2.47 | -0.03 |
2017 September | 20 | 115.48
| 112.52
| 113.91
| 115.40
| 1.31 | 1.38 | -1.22 |
2017 August | 23 | 114.28
| 111.05
| 113.66
| 113.64
| -0.02 | 0.55 | -2.30 |
2017 July | 20 | 113.92
| 110.36
| 111.49
| 113.32
| 1.64 | 2.18 | -1.01 |
2017 June | 22 | 112.84
| 110.22
| 111.02
| 111.02
| 0.00 | 1.64 | -0.72 |
2017 May | 22 | 111.03
| 107.97
| 109.45
| 110.80
| 1.23 | 1.44 | -1.35 |
2017 April | 19 | 109.88
| 106.65
| 108.12
| 109.29
| 1.08 | 1.63 | -1.36 |
2017 March | 23 | 110.19
| 106.20
| 109.30
| 108.09
| -1.11 | 0.81 | -2.84 |
2017 February | 19 | 108.85
| 104.05
| 104.66
| 108.50
| 3.67 | 4.00 | -0.58 |
2017 January | 20 | 105.32
| 102.58
| 103.03
| 104.36
| 1.29 | 2.22 | -0.44 |
2016 December | 21 | 104.53
| 100.39
| 101.15
| 102.37
| 1.21 | 3.34 | -0.75 |
2016 November | 21 | 101.64
| 95.46
| 97.47
| 100.97
| 3.59 | 4.28 | -2.06 |
2016 October | 21 | 99.27
| 96.74
| 98.98
| 97.36
| -1.64 | 0.29 | -2.26 |
2016 September | 21 | 100.51
| 97.28
| 99.69
| 99.16
| -0.53 | 0.82 | -2.42 |
2016 August | 23 | 100.62
| 98.29
| 99.55
| 99.64
| 0.09 | 1.07 | -1.27 |
2016 July | 20 | 99.65
| 94.77
| 95.86
| 99.47
| 3.77 | 3.95 | -1.14 |
2016 June | 22 | 97.23
| 90.89
| 95.63
| 95.85
| 0.23 | 1.67 | -4.96 |
2016 May | 21 | 96.37
| 92.72
| 94.67
| 96.04
| 1.45 | 1.80 | -2.06 |
2016 April | 21 | 96.44
| 92.88
| 93.42
| 94.42
| 1.07 | 3.23 | -0.58 |
2016 March | 22 | 94.51
| 88.82
| 89.09
| 94.01
| 5.52 | 6.08 | -0.30 |
2016 February | 20 | 89.78
| 82.59
| 88.00
| 88.36
| 0.41 | 2.02 | -6.15 |
2016 January | 19 | 92.54
| 82.77
| 91.97
| 88.48
| -3.79 | 0.62 | -10.00 |
2015 December | 22 | 96.72
| 91.60
| 95.97
| 93.50
| -2.57 | 0.78 | -4.55 |
2015 November | 20 | 97.04
| 92.73
| 95.52
| 95.67
| 0.16 | 1.59 | -2.92 |
2015 October | 22 | 96.00
| 86.90
| 88.26
| 95.34
| 8.02 | 8.77 | -1.54 |
2015 September | 21 | 93.31
| 85.86
| 89.60
| 88.05
| -1.73 | 4.14 | -4.17 |
2015 August | 21 | 97.23
| 58.50
| 96.84
| 90.97
| -6.06 | 0.40 | -39.59 |
2015 July | 22 | 98.06
| 94.00
| 95.74
| 96.81
| 1.12 | 2.42 | -1.82 |
2015 June | 22 | 98.32
| 94.52
| 97.45
| 94.82
| -2.70 | 0.89 | -3.01 |
2015 May | 20 | 98.32
| 95.16
| 96.31
| 97.16
| 0.88 | 2.09 | -1.19 |
2015 April | 21 | 97.84
| 94.26
| 95.11
| 95.90
| 0.83 | 2.87 | -0.89 |
2015 March | 22 | 97.63
| 94.05
| 96.99
| 95.20
| -1.85 | 0.66 | -3.03 |
2015 February | 19 | 97.66
| 91.00
| 92.02
| 96.92
| 5.32 | 6.13 | -1.11 |
2015 January | 20 | 95.01
| 91.23
| 94.80
| 91.60
| -3.38 | 0.22 | -3.77 |
2014 December | 22 | 95.93
| 90.81
| 94.73
| 94.39
| -0.36 | 1.27 | -4.14 |
2014 November | 19 | 95.42
| 91.85
| 92.76
| 95.14
| 2.57 | 2.87 | -0.98 |
2014 October | 23 | 92.74
| 83.42
| 90.34
| 92.59
| 2.49 | 2.66 | -7.66 |
2014 September | 21 | 93.19
| 90.00
| 92.46
| 90.46
| -2.16 | 0.79 | -2.66 |
2014 August | 21 | 92.34
| 87.61
| 88.32
| 92.32
| 4.53 | 4.55 | -0.80 |
2014 July | 22 | 91.43
| 88.75
| 90.21
| 88.76
| -1.61 | 1.35 | -1.62 |
2014 June | 21 | 90.54
| 88.16
| 88.64
| 90.01
| 1.55 | 2.14 | -0.54 |
2014 May | 21 | 88.53
| 85.45
| 86.52
| 88.50
| 2.29 | 2.32 | -1.24 |
2014 April | 21 | 87.25
| 83.29
| 86.22
| 86.46
| 0.28 | 1.19 | -3.40 |
2014 March | 21 | 87.04
| 84.56
| 85.00
| 86.02
| 1.20 | 2.40 | -0.52 |
2014 February | 19 | 86.21
| 79.87
| 81.96
| 85.79
| 4.67 | 5.19 | -2.55 |
2014 January | 21 | 85.00
| 81.38
| 84.55
| 81.98
| -3.04 | 0.53 | -3.75 |
2013 December | 21 | 84.83
| 81.42
| 83.04
| 84.80
| 2.12 | 2.16 | -1.95 |
2013 November | 20 | 83.37
| 80.21
| 80.92
| 83.04
| 2.62 | 3.03 | -0.88 |
2013 October | 23 | 81.59
| 75.67
| 77.35
| 80.77
| 4.42 | 5.48 | -2.17 |
2013 September | 20 | 79.79
| 75.17
| 75.83
| 77.34
| 1.99 | 5.22 | -0.87 |
2013 August | 22 | 78.43
| 74.85
| 77.91
| 75.13
| -3.57 | 0.67 | -3.93 |
2013 July | 22 | 77.88
| 73.35
| 73.79
| 77.34
| 4.81 | 5.54 | -0.60 |
2013 June | 20 | 75.91
| 71.22
| 74.99
| 73.41
| -2.11 | 1.23 | -5.03 |
2013 May | 22 | 77.35
| 72.44
| 73.02
| 74.78
| 2.41 | 5.93 | -0.79 |
2013 April | 22 | 73.20
| 70.32
| 71.77
| 73.17
| 1.95 | 1.99 | -2.02 |
2013 March | 20 | 71.86
| 68.93
| 69.19
| 71.74
| 3.69 | 3.86 | -0.38 |
2013 February | 19 | 70.22
| 68.10
| 69.00
| 69.54
| 0.78 | 1.77 | -1.30 |
2013 January | 21 | 69.14
| 66.23
| 66.47
| 68.61
| 3.22 | 4.02 | -0.36 |
2012 December | 20 | 66.60
| 63.84
| 65.29
| 65.16
| -0.20 | 2.01 | -2.22 |
2012 November | 21 | 65.62
| 61.50
| 64.64
| 64.94
| 0.46 | 1.52 | -4.86 |
2012 October | 21 | 67.12
| 64.06
| 65.88
| 64.53
| -2.05 | 1.88 | -2.76 |
2012 September | 19 | 67.61
| 63.93
| 64.35
| 65.69
| 2.08 | 5.07 | -0.65 |
2012 August | 23 | 65.23
| 61.74
| 63.12
| 64.38
| 2.00 | 3.34 | -2.19 |
2012 July | 21 | 63.45
| 60.48
| 62.28
| 62.80
| 0.83 | 1.88 | -2.89 |
2012 June | 21 | 62.46
| 58.05
| 59.13
| 62.10
| 5.02 | 5.63 | -1.83 |
2012 May | 22 | 64.90
| 59.19
| 64.04
| 60.10
| -6.15 | 1.34 | -7.57 |
2012 April | 20 | 65.13
| 62.15
| 64.41
| 64.04
| -0.57 | 1.12 | -3.51 |
2012 March | 22 | 65.00
| 61.56
| 62.91
| 64.43
| 2.42 | 3.32 | -2.15 |
2012 February | 20 | 63.34
| 60.51
| 60.53
| 62.64
| 3.49 | 4.64 | -0.03 |
2012 January | 20 | 61.05
| 57.69
| 58.37
| 60.09
| 2.95 | 4.59 | -1.16 |
2011 December | 21 | 58.10
| 55.12
| 56.99
| 57.30
| 0.54 | 1.95 | -3.28 |
2011 November | 21 | 58.51
| 53.05
| 55.75
| 57.10
| 2.42 | 4.95 | -4.84 |
2011 October | 21 | 59.13
| 48.92
| 51.25
| 57.35
| 11.90 | 15.38 | -4.55 |
2011 September | 21 | 56.46
| 51.15
| 55.99
| 51.65
| -7.75 | 0.84 | -8.64 |
2011 August | 23 | 60.23
| 50.40
| 60.07
| 55.99
| -6.79 | 0.27 | -16.10 |
2011 July | 20 | 62.33
| 58.85
| 60.60
| 59.37
| -2.03 | 2.85 | -2.89 |
2011 June | 22 | 61.83
| 57.86
| 61.78
| 60.59
| -1.93 | 0.08 | -6.35 |
2011 May | 21 | 62.93
| 60.31
| 62.91
| 61.96
| -1.51 | 0.03 | -4.13 |
2011 April | 20 | 62.64
| 59.41
| 61.14
| 62.59
| 2.37 | 2.45 | -2.83 |
2011 March | 23 | 61.22
| 57.39
| 61.17
| 60.77
| -0.65 | 0.08 | -6.18 |
2011 February | 19 | 61.73
| 59.30
| 59.32
| 60.97
| 2.78 | 4.06 | -0.03 |
2011 January | 20 | 59.71
| 57.77
| 58.06
| 58.94
| 1.52 | 2.84 | -0.50 |
2010 December | 22 | 57.94
| 55.02
| 55.02
| 57.61
| 4.71 | 5.31 | 0.00 |
2010 November | 21 | 56.18
| 53.75
| 54.42
| 54.22
| -0.37 | 3.23 | -1.23 |
2010 October | 21 | 54.63
| 51.68
| 52.48
| 54.14
| 3.16 | 4.10 | -1.52 |
2010 September | 21 | 52.81
| 48.56
| 48.58
| 52.08
| 7.20 | 8.71 | -0.04 |
2010 August | 22 | 51.52
| 47.45
| 50.99
| 47.93
| -6.00 | 1.04 | -6.94 |
2010 July | 21 | 51.12
| 45.99
| 46.89
| 50.21
| 7.08 | 9.02 | -1.92 |
2010 June | 22 | 51.81
| 46.83
| 49.39
| 46.89
| -5.06 | 4.90 | -5.18 |
2010 May | 20 | 55.00
| 47.45
| 54.44
| 49.81
| -8.50 | 1.03 | -12.84 |
2010 April | 21 | 55.67
| 53.38
| 53.68
| 54.17
| 0.91 | 3.71 | -0.56 |
2010 March | 23 | 53.77
| 50.63
| 50.65
| 53.30
| 5.23 | 6.16 | -0.04 |
2010 February | 19 | 50.83
| 47.53
| 49.23
| 50.44
| 2.46 | 3.25 | -3.45 |
2010 January | 19 | 52.38
| 48.80
| 51.12
| 48.92
| -4.30 | 2.46 | -4.54 |
2009 December | 22 | 51.42
| 49.50
| 50.35
| 50.67
| 0.64 | 2.13 | -1.69 |
2009 November | 20 | 50.73
| 46.79
| 47.32
| 49.90
| 5.45 | 7.21 | -1.12 |
2009 October | 22 | 50.15
| 46.37
| 47.94
| 47.06
| -1.84 | 4.61 | -3.27 |
2009 September | 21 | 49.34
| 45.20
| 46.23
| 48.07
| 3.98 | 6.73 | -2.23 |
2009 August | 21 | 47.37
| 44.55
| 45.35
| 46.51
| 2.56 | 4.45 | -1.76 |
2009 July | 22 | 45.32
| 39.41
| 41.93
| 44.85
| 6.96 | 8.08 | -6.01 |
2009 June | 22 | 43.59
| 40.46
| 42.45
| 41.72
| -1.72 | 2.69 | -4.69 |
2009 May | 20 | 42.21
| 39.33
| 39.69
| 41.93
| 5.64 | 6.35 | -0.91 |
2009 April | 21 | 40.38
| 35.50
| 35.64
| 39.66
| 11.28 | 13.30 | -0.39 |
2009 March | 22 | 37.73
| 30.40
| 32.71
| 36.02
| 10.12 | 15.35 | -7.06 |
2009 February | 19 | 39.67
| 33.39
| 36.87
| 33.52
| -9.09 | 7.59 | -9.44 |
2009 January | 20 | 42.55
| 36.35
| 40.73
| 37.48
| -7.98 | 4.47 | -10.75 |
2008 December | 22 | 41.49
| 36.64
| 39.14
| 40.75
| 4.11 | 6.00 | -6.39 |
2008 November | 19 | 45.27
| 33.16
| 43.50
| 40.27
| -7.43 | 4.07 | -23.77 |
2008 October | 23 | 52.50
| 37.48
| 51.97
| 43.59
| -16.12 | 1.02 | -27.88 |
2008 September | 21 | 59.03
| 49.71
| 58.82
| 52.63
| -10.52 | 0.36 | -15.49 |
2008 August | 21 | 59.35
| 56.36
| 57.55
| 58.08
| 0.92 | 3.13 | -2.07 |
2008 July | 22 | 58.53
| 54.37
| 57.43
| 57.44
| 0.02 | 1.92 | -5.33 |
2008 June | 21 | 63.77
| 57.64
| 63.27
| 57.97
| -8.38 | 0.79 | -8.90 |
2008 May | 21 | 65.00
| 62.07
| 62.30
| 63.38
| 1.73 | 4.33 | -0.37 |
2008 April | 22 | 63.20
| 59.56
| 60.09
| 62.31
| 3.69 | 5.18 | -0.88 |
2008 March | 20 | 61.10
| 56.64
| 59.91
| 59.49
| -0.70 | 1.99 | -5.46 |
2008 February | 20 | 62.90
| 59.21
| 61.99
| 60.02
| -3.18 | 1.47 | -4.48 |
2008 January | 21 | 66.26
| 56.36
| 66.26
| 61.65
| -6.96 | 0.00 | -14.94 |
2007 December | 20 | 69.25
| 64.55
| 68.34
| 65.70
| -3.86 | 1.33 | -5.55 |
2007 November | 21 | 68.64
| 63.16
| 68.48
| 66.56
| -2.80 | 0.23 | -7.77 |
2007 October | 23 | 70.54
| 66.53
| 68.41
| 69.33
| 1.34 | 3.11 | -2.75 |
2007 September | 19 | 68.92
| 64.54
| 65.95
| 68.21
| 3.43 | 4.50 | -2.14 |
2007 August | 23 | 67.17
| 61.21
| 65.18
| 65.96
| 1.20 | 3.05 | -6.09 |
2007 July | 21 | 69.99
| 64.80
| 67.30
| 64.80
| -3.71 | 4.00 | -3.71 |
2007 June | 21 | 68.92
| 66.00
| 68.75
| 66.97
| -2.59 | 0.25 | -4.00 |
2007 May | 22 | 68.65
| 65.80
| 66.26
| 68.46
| 3.32 | 3.61 | -0.69 |
2007 April | 20 | 66.81
| 63.17
| 63.39
| 66.10
| 4.28 | 5.40 | -0.35 |
2007 March | 22 | 64.38
| 61.00
| 61.64
| 63.33
| 2.74 | 4.45 | -1.04 |
2007 February | 19 | 65.30
| 62.08
| 64.32
| 62.93
| -2.16 | 1.52 | -3.48 |
2007 January | 20 | 64.22
| 62.43
| 63.06
| 64.09
| 1.63 | 1.84 | -1.00 |
2006 December | 20 | 63.85
| 61.87
| 62.62
| 62.95
| 0.53 | 1.96 | -1.20 |
2006 November | 21 | 62.75
| 60.49
| 61.43
| 62.53
| 1.79 | 2.15 | -1.53 |
2006 October | 22 | 61.71
| 58.80
| 59.33
| 61.17
| 3.10 | 4.01 | -0.89 |
2006 September | 20 | 59.45
| 57.48
| 58.29
| 59.25
| 1.65 | 1.99 | -1.39 |
2006 August | 23 | 58.16
| 56.06
| 56.59
| 57.99
| 2.47 | 2.77 | -0.94 |
2006 July | 20 | 56.98
| 54.39
| 56.65
| 56.75
| 0.18 | 0.58 | -3.99 |
2006 June | 22 | 57.51
| 54.26
| 56.69
| 56.56
| -0.23 | 1.45 | -4.29 |
2006 May | 22 | 59.11
| 55.43
| 58.41
| 56.62
| -3.06 | 1.20 | -5.10 |
2006 April | 19 | 58.69
| 57.01
| 57.93
| 58.23
| 0.52 | 1.31 | -1.59 |
2006 March | 23 | 58.33
| 56.45
| 57.26
| 57.75
| 0.86 | 1.87 | -1.41 |
2006 February | 19 | 57.74
| 55.78
| 57.03
| 57.02
| -0.02 | 1.24 | -2.19 |
2006 January | 20 | 57.60
| 55.27
| 55.65
| 56.90
| 2.25 | 3.50 | -0.68 |
2005 December | 21 | 56.82
| 55.34
| 55.96
| 55.49
| -0.84 | 1.54 | -1.11 |
2005 November | 21 | 56.52
| 53.30
| 53.45
| 55.55
| 3.93 | 5.74 | -0.28 |
2005 October | 21 | 54.61
| 51.73
| 54.53
| 53.49
| -1.91 | 0.15 | -5.13 |
2005 September | 21 | 55.17
| 53.51
| 54.07
| 54.37
| 0.55 | 2.03 | -1.04 |
2005 August | 23 | 55.12
| 53.27
| 54.88
| 54.08
| -1.46 | 0.44 | -2.93 |
2005 July | 20 | 55.08
| 52.38
| 52.71
| 54.59
| 3.57 | 4.50 | -0.63 |
2005 June | 22 | 53.92
| 52.48
| 52.70
| 52.76
| 0.11 | 2.31 | -0.42 |
2005 May | 21 | 52.90
| 50.65
| 51.00
| 52.69
| 3.31 | 3.73 | -0.69 |
2005 April | 21 | 54.02
| 50.00
| 51.98
| 50.65
| -2.56 | 3.92 | -3.81 |
2005 March | 22 | 53.96
| 51.04
| 53.09
| 51.80
| -2.43 | 1.64 | -3.86 |
2005 February | 19 | 53.18
| 51.74
| 51.77
| 52.87
| 2.12 | 2.72 | -0.06 |
2005 January | 20 | 53.30
| 50.98
| 53.30
| 51.67
| -3.06 | 0.00 | -4.35 |
2004 December | 22 | 54.10
| 51.61
| 51.76
| 53.19
| 2.76 | 4.52 | -0.29 |
2004 November | 21 | 52.05
| 49.25
| 49.47
| 51.55
| 4.20 | 5.22 | -0.44 |
2004 October | 21 | 49.85
| 47.68
| 48.99
| 49.30
| 0.63 | 1.76 | -2.67 |
2004 September | 21 | 49.45
| 48.10
| 48.12
| 48.59
| 0.98 | 2.76 | -0.04 |
2004 August | 22 | 48.42
| 46.28
| 47.90
| 48.13
| 0.48 | 1.09 | -3.38 |
2004 July | 21 | 49.36
| 47.00
| 49.36
| 48.00
| -2.76 | 0.00 | -4.78 |
2004 June | 21 | 50.21
| 48.80
| 49.10
| 49.75
| 1.32 | 2.26 | -0.61 |
2004 May | 20 | 49.17
| 47.06
| 48.64
| 49.05
| 0.84 | 1.09 | -3.25 |
2004 April | 21 | 50.30
| 48.45
| 49.45
| 48.46
| -2.00 | 1.72 | -2.02 |
2004 March | 23 | 50.92
| 47.74
| 50.39
| 49.20
| -2.36 | 1.05 | -5.26 |
2004 February | 19 | 50.75
| 49.15
| 49.62
| 50.18
| 1.13 | 2.28 | -0.95 |
2004 January | 1 | 49.46
| 49.34
| 49.46
| 49.45
| -0.02 | 0.00 | -0.24 |
VV Dividends
This table shows historical dividends paid by VV.
There were at least 58 dividends paid by VV.
There were at least 58 dividends paid by VV.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.37 | 1.88 | 105.41 | 0.48 | ||||
2020-12-24 | 0.68500 | 1.60 | quaterly | 90 | - | - | - | 0.39 |
2020-09-25 | 0.61600 | 1.59 | quaterly | 92 | 2020-09-28 | 2020-09-30 | 2020-09-24 | 0.40 |
2020-06-25 | 0.62500 | 1.76 | quaterly | 91 | 2020-06-26 | 2020-06-30 | 2020-06-24 | 0.44 |
2020-03-26 | 0.63900 | 2.09 | quaterly | 93 | 2020-03-27 | 2020-03-31 | 2020-03-25 | 0.53 |
2019-12-24 | 0.76800 | 1.92 | quaterly | 99 | - | - | - | 0.52 |
2019-09-16 | 0.55700 | 1.83 | quaterly | 81 | 2019-09-17 | 2019-09-19 | 2019-09-12 | 0.41 |
2019-06-27 | 0.59200 | 1.77 | quaterly | 91 | - | - | - | 0.44 |
2019-03-28 | 0.75800 | 2.28 | quaterly | 94 | - | - | - | 0.59 |
2018-12-24 | 0.65700 | 2.56 | quaterly | 87 | 2018-12-26 | 2018-12-28 | 2018-12-21 | 0.61 |
2018-09-28 | 0.65400 | 1.82 | quaterly | 98 | 2018-10-01 | 2018-10-03 | 2018-09-26 | 0.49 |
2018-06-22 | 0.56500 | 1.77 | quaterly | 92 | 2018-06-25 | 2018-06-27 | 2018-06-20 | 0.45 |
2018-03-22 | 0.51900 | 1.72 | quaterly | 91 | 2018-03-23 | 2018-03-27 | 2018-03-20 | 0.43 |
2017-12-21 | 0.58800 | 1.90 | quaterly | 92 | 2017-12-22 | 2017-12-27 | 2017-12-19 | 0.48 |
2017-09-20 | 0.58500 | 2.04 | quaterly | 91 | 2017-09-21 | 2017-09-25 | 2017-09-18 | 0.51 |
2017-06-21 | 0.47300 | 0.33 | reintroduced | 463 | 2017-06-23 | 2017-06-27 | 2017-06-20 | 0.42 |
2016-03-15 | 0.45500 | 0.29 | reintroduced | 630 | 2016-03-17 | 2016-03-21 | 2016-03-14 | 0.50 |
2014-06-24 | 0.39400 | 1.77 | quaterly | 91 | 2014-06-26 | 2014-06-30 | 2014-06-23 | 0.44 |
2014-03-25 | 0.37500 | 1.76 | quaterly | 91 | 2014-03-27 | 2014-03-31 | 2014-03-24 | 0.44 |
2013-12-24 | 0.44200 | 2.09 | quaterly | 92 | - | - | - | 0.53 |
2013-09-23 | 0.37700 | 1.94 | quaterly | 91 | - | - | - | 0.48 |
2013-06-24 | 0.34900 | 1.89 | quaterly | 94 | 2013-06-26 | 2013-06-28 | 2013-06-21 | 0.49 |
2013-03-22 | 0.32000 | 1.86 | quaterly | 88 | - | - | - | 0.45 |
2012-12-24 | 0.46200 | 2.84 | quaterly | 91 | - | - | - | 0.71 |
2012-09-24 | 0.32900 | 1.99 | quaterly | 91 | - | - | - | 0.50 |
2012-06-25 | 0.31000 | 2.08 | quaterly | 91 | - | - | - | 0.52 |
2012-03-26 | 0.27900 | 1.67 | quaterly | 94 | - | - | - | 0.43 |
2011-12-23 | 0.33600 | 2.34 | quaterly | 91 | - | - | - | 0.58 |
2011-09-23 | 0.27100 | 2.09 | quaterly | 91 | - | - | - | 0.52 |
2011-06-24 | 0.26500 | 1.83 | quaterly | 91 | - | - | - | 0.46 |
2011-03-25 | 0.24000 | 1.65 | quaterly | 88 | - | - | - | 0.40 |
2010-12-27 | 0.31000 | 2.09 | quaterly | 94 | - | - | - | 0.54 |
2010-09-24 | 0.26600 | 2.02 | quaterly | 92 | - | - | - | 0.51 |
2010-06-24 | 0.23400 | 1.92 | quaterly | 91 | - | - | - | 0.48 |
2010-03-25 | 0.21600 | 1.60 | quaterly | 93 | - | - | - | 0.41 |
2009-12-22 | 0.35700 | 2.88 | quaterly | 89 | - | - | - | 0.70 |
2009-09-24 | 0.22800 | 1.90 | quaterly | 92 | - | - | - | 0.48 |
2009-06-24 | 0.21200 | 2.08 | quaterly | 91 | - | - | - | 0.52 |
2009-03-25 | 0.26000 | 2.77 | quaterly | 93 | - | - | - | 0.71 |
2008-12-22 | 0.26100 | 2.74 | quaterly | 89 | - | - | - | 0.67 |
2008-09-24 | 0.28400 | 2.10 | quaterly | 92 | - | - | - | 0.53 |
2008-06-24 | 0.26300 | 1.77 | quaterly | 91 | - | - | - | 0.44 |
2008-03-25 | 0.26700 | 1.68 | quaterly | 96 | - | - | - | 0.44 |
2007-12-20 | 0.33500 | 2.15 | quaterly | 87 | - | - | - | 0.51 |
2007-09-24 | 0.29300 | 1.73 | quaterly | 91 | - | - | - | 0.43 |
2007-06-25 | 0.26700 | 1.61 | quaterly | 91 | - | - | - | 0.40 |
2007-03-26 | 0.24300 | 1.47 | quaterly | 94 | - | - | - | 0.38 |
2006-12-22 | 0.35400 | 2.35 | quaterly | 88 | - | - | - | 0.57 |
2006-09-25 | 0.24100 | 1.64 | quaterly | 91 | - | - | - | 0.41 |
2006-06-26 | 0.21800 | 1.46 | quaterly | 98 | - | - | - | 0.39 |
2006-03-20 | 0.24000 | 1.72 | quaterly | 88 | - | - | - | 0.42 |
2005-12-22 | 0.27000 | 2.01 | quaterly | 87 | - | - | - | 0.48 |
2005-09-26 | 0.22800 | 1.70 | quaterly | 91 | - | - | - | 0.42 |
2005-06-27 | 0.19000 | 1.39 | quaterly | 95 | - | - | - | 0.36 |
2005-03-24 | 0.18500 | 1.43 | quaterly | 92 | - | - | - | 0.36 |
2004-12-22 | 0.33400 | 2.69 | quaterly | 86 | - | - | - | 0.63 |
2004-09-27 | 0.16500 | 1.37 | quaterly | 91 | - | - | - | 0.34 |
2004-06-28 | 0.32200 | 2.62 | quaterly | 91 | - | - | - | 0.65 |
2004-03-29 | 0.14000 | 1.15 | quaterly | 0 | - | - | - | 0.29 |
VV Stock Splits
This table shows VV stock splits.
There are no VV stock splits to display.
VV Basic Information
-
Ticker, symbol:VV
-
Full title:Vanguard Large-Cap
-
First trading day:
-
Last trading day:
-
Total trading days:4,802
-
Last close price:182.94 (+1.01%)
-
Market cap:19.03B
-
Stock Exchange:NYSE Arca
-
Description:The investment seeks to track the performance of the CRSP US Large Cap Index that measures the investment return of large-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Index, a broadly diversified index of large U.S. companies representing approximately the top 85% of the U.S. market capitalization. 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 VV
This table shows top 100 best intraday sessions of VV.
Worst intraday sessions of VV
This table shows the worst 100 intraday sessions of VV.
Best after-hours sessions of VV
This table shows top 100 best after-hours sessions of VV.
Worst after-hours sessions of VV
This table shows the worst 100 after-hours sessions of VV.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:09:31