NYSE - Nasdaq Real Time Price
USD
Veeva Systems Inc. (VEEV)
312.96
+2.62
(+0.84%)
At close: 4:01:01 PM EDT
312.00
-0.96
(-0.31%)
After hours: 6:10:26 PM EDT
Trade VEEV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
312.06 | 314.50 | 309.42 | 312.96 | 312.96 | 1,373,948 |
|
Oct 29, 2026
|
312.11 | 315.24 | 306.50 | 310.34 | 310.34 | 1,791,200 |
|
Oct 28, 2026
|
310.00 | 319.00 | 308.50 | 317.82 | 317.82 | 1,396,900 |
|
Oct 27, 2026
|
315.50 | 318.51 | 310.50 | 313.46 | 313.46 | 1,356,500 |
|
Oct 26, 2026
|
323.04 | 325.87 | 316.91 | 318.18 | 318.18 | 1,122,200 |
|
Oct 23, 2026
|
320.67 | 324.76 | 319.00 | 323.04 | 323.04 | 1,371,200 |
|
Oct 22, 2026
|
323.99 | 325.99 | 318.03 | 322.55 | 322.55 | 1,435,300 |
|
Oct 21, 2026
|
317.01 | 322.99 | 316.08 | 320.55 | 320.55 | 1,431,100 |
|
Oct 20, 2026
|
318.00 | 322.00 | 310.38 | 318.67 | 318.67 | 1,809,700 |
|
Oct 19, 2026
|
310.33 | 318.28 | 310.33 | 316.80 | 316.80 | 1,381,400 |
|
Oct 16, 2026
|
319.95 | 319.95 | 306.58 | 310.36 | 310.36 | 1,730,100 |
|
Oct 15, 2026
|
295.67 | 315.02 | 295.67 | 313.03 | 313.03 | 2,865,200 |
|
Oct 14, 2026
|
300.14 | 301.50 | 293.66 | 297.35 | 297.35 | 1,239,800 |
|
Oct 13, 2026
|
300.00 | 309.32 | 299.90 | 301.63 | 301.63 | 2,252,900 |
|
Oct 12, 2026
|
296.53 | 300.63 | 293.67 | 295.85 | 295.85 | 1,137,700 |
|
Oct 9, 2026
|
285.71 | 297.45 | 284.00 | 296.13 | 296.13 | 1,848,400 |
|
Oct 8, 2026
|
282.13 | 285.25 | 279.02 | 284.84 | 284.84 | 921,700 |
|
Oct 7, 2026
|
284.23 | 286.98 | 279.80 | 282.50 | 282.50 | 1,118,500 |
|
Oct 6, 2026
|
285.34 | 289.87 | 282.26 | 283.50 | 283.50 | 1,174,700 |
|
Oct 5, 2026
|
275.00 | 283.47 | 274.00 | 283.45 | 283.45 | 1,324,400 |
|
Oct 2, 2026
|
283.10 | 284.59 | 272.84 | 273.33 | 273.33 | 1,081,200 |
|
Oct 1, 2026
|
291.40 | 291.40 | 281.79 | 281.93 | 281.93 | 961,600 |
|
Sep 30, 2026
|
277.85 | 288.41 | 275.70 | 285.45 | 285.45 | 1,748,100 |
|
Sep 29, 2026
|
278.50 | 282.24 | 273.92 | 278.57 | 278.57 | 1,105,000 |
|
Sep 28, 2026
|
275.08 | 282.04 | 272.54 | 279.96 | 279.96 | 1,371,800 |
|
Sep 25, 2026
|
276.84 | 282.81 | 275.91 | 280.68 | 280.68 | 1,735,900 |
|
Sep 24, 2026
|
270.91 | 276.24 | 270.68 | 274.84 | 274.84 | 1,379,900 |
|
Sep 23, 2026
|
263.25 | 272.18 | 263.00 | 270.75 | 270.75 | 1,426,700 |
|
Sep 22, 2026
|
265.80 | 265.80 | 259.34 | 260.91 | 260.91 | 1,818,800 |
|
Sep 21, 2026
|
260.00 | 264.42 | 257.87 | 261.31 | 261.31 | 1,199,100 |
|
Sep 18, 2026
|
263.40 | 263.75 | 259.09 | 260.21 | 260.21 | 6,001,900 |
|
Sep 17, 2026
|
263.44 | 266.71 | 260.45 | 263.75 | 263.75 | 1,120,600 |
|
Sep 16, 2026
|
265.27 | 267.96 | 262.44 | 264.90 | 264.90 | 1,113,600 |
|
Sep 15, 2026
|
260.80 | 272.39 | 258.01 | 266.62 | 266.62 | 1,350,400 |
|
Sep 14, 2026
|
264.93 | 267.42 | 260.56 | 265.67 | 265.67 | 1,361,800 |
|
Sep 11, 2026
|
261.81 | 263.69 | 259.54 | 262.40 | 262.40 | 863,700 |
|
Sep 10, 2026
|
260.99 | 264.58 | 258.19 | 260.98 | 260.98 | 853,300 |
|
Sep 9, 2026
|
266.21 | 266.21 | 259.50 | 260.80 | 260.80 | 1,076,800 |
|
Sep 8, 2026
|
271.62 | 271.65 | 263.91 | 264.84 | 264.84 | 1,467,800 |
|
Sep 4, 2026
|
279.56 | 279.86 | 273.61 | 275.09 | 275.09 | 1,152,100 |
|
Sep 3, 2026
|
284.01 | 288.38 | 277.85 | 284.38 | 284.38 | 1,505,300 |
|
Sep 2, 2026
|
278.28 | 282.43 | 276.05 | 280.72 | 280.72 | 1,490,300 |
|
Sep 1, 2026
|
282.12 | 286.79 | 278.03 | 279.23 | 279.23 | 1,218,900 |
|
Aug 31, 2026
|
274.79 | 290.47 | 273.60 | 285.69 | 285.69 | 2,844,900 |
|
Aug 28, 2026
|
280.00 | 284.68 | 276.45 | 276.69 | 276.69 | 3,641,600 |
|
Aug 27, 2026
|
275.36 | 296.24 | 274.81 | 282.13 | 282.13 | 6,408,800 |
|
Aug 26, 2026
|
239.87 | 247.70 | 238.93 | 244.91 | 244.91 | 1,452,600 |
|
Aug 25, 2026
|
244.27 | 247.85 | 242.53 | 246.78 | 246.78 | 1,620,000 |
|
Aug 24, 2026
|
247.06 | 249.24 | 242.03 | 248.46 | 248.46 | 1,570,000 |
|
Aug 21, 2026
|
250.74 | 250.81 | 246.80 | 247.90 | 247.90 | 1,091,600 |
|
Aug 20, 2026
|
250.00 | 253.49 | 246.00 | 250.53 | 250.53 | 1,305,700 |
|
Aug 19, 2026
|
243.30 | 252.97 | 242.76 | 251.00 | 251.00 | 1,800,300 |
|
Aug 18, 2026
|
243.17 | 247.03 | 241.72 | 242.75 | 242.75 | 1,522,600 |
|
Aug 17, 2026
|
241.00 | 244.21 | 238.32 | 238.34 | 238.34 | 1,008,100 |
|
Aug 14, 2026
|
251.80 | 253.48 | 243.49 | 243.75 | 243.75 | 1,426,100 |
|
Aug 13, 2026
|
241.91 | 253.35 | 239.50 | 252.64 | 252.64 | 2,590,600 |
|
Aug 12, 2026
|
232.53 | 241.74 | 230.17 | 241.51 | 241.51 | 1,782,400 |
|
Aug 11, 2026
|
233.46 | 238.97 | 231.78 | 236.58 | 236.58 | 1,645,700 |
|
Aug 10, 2026
|
228.86 | 236.00 | 228.37 | 234.69 | 234.69 | 1,786,600 |
|
Aug 7, 2026
|
224.35 | 231.66 | 223.31 | 230.47 | 230.47 | 2,565,500 |
|
Aug 6, 2026
|
209.00 | 217.95 | 208.07 | 217.80 | 217.80 | 2,200,600 |
|
Aug 5, 2026
|
212.85 | 214.25 | 210.44 | 213.51 | 213.51 | 1,548,500 |
|
Aug 4, 2026
|
205.00 | 212.34 | 204.68 | 211.86 | 211.86 | 1,476,100 |
|
Aug 3, 2026
|
209.99 | 211.56 | 205.64 | 206.25 | 206.25 | 2,608,900 |
|
Jul 31, 2026
|
200.69 | 206.01 | 199.01 | 203.78 | 203.78 | 1,888,800 |
|
Jul 30, 2026
|
201.77 | 203.11 | 196.67 | 201.56 | 201.56 | 1,441,600 |
|
Jul 29, 2026
|
201.08 | 209.33 | 200.30 | 207.91 | 207.91 | 2,073,700 |
|
Jul 28, 2026
|
198.28 | 203.19 | 197.37 | 201.20 | 201.20 | 1,691,400 |
|
Jul 27, 2026
|
190.75 | 197.88 | 189.11 | 194.46 | 194.46 | 1,708,800 |
|
Jul 24, 2026
|
182.28 | 187.19 | 182.00 | 186.24 | 186.24 | 1,056,800 |
|
Jul 23, 2026
|
187.19 | 187.30 | 179.25 | 179.58 | 179.58 | 1,037,500 |
|
Jul 22, 2026
|
189.83 | 189.83 | 182.10 | 184.55 | 184.55 | 1,225,000 |
|
Jul 21, 2026
|
195.00 | 197.07 | 188.57 | 189.24 | 189.24 | 1,189,200 |
|
Jul 20, 2026
|
193.00 | 199.87 | 191.24 | 197.41 | 197.41 | 1,245,400 |
|
Jul 17, 2026
|
197.37 | 200.00 | 194.25 | 195.38 | 195.38 | 1,252,100 |
|
Jul 16, 2026
|
195.75 | 200.33 | 194.93 | 197.37 | 197.37 | 1,565,700 |
|
Jul 15, 2026
|
196.74 | 199.12 | 192.52 | 193.67 | 193.67 | 1,391,100 |
|
Jul 14, 2026
|
190.12 | 196.64 | 188.43 | 193.09 | 193.09 | 1,691,800 |
|
Jul 13, 2026
|
191.24 | 198.73 | 191.14 | 196.81 | 196.81 | 1,857,400 |
|
Jul 10, 2026
|
193.48 | 194.96 | 189.33 | 190.12 | 190.12 | 1,266,900 |
|
Jul 9, 2026
|
183.30 | 190.09 | 182.09 | 189.70 | 189.70 | 1,284,600 |
|
Jul 8, 2026
|
189.54 | 192.48 | 187.88 | 188.17 | 188.17 | 1,677,800 |
|
Jul 7, 2026
|
196.95 | 199.70 | 191.38 | 192.30 | 192.30 | 2,392,000 |
|
Jul 6, 2026
|
191.34 | 193.52 | 187.75 | 192.01 | 192.01 | 2,278,200 |
|
Jul 2, 2026
|
184.42 | 192.90 | 184.42 | 192.74 | 192.74 | 2,574,100 |
|
Jul 1, 2026
|
182.00 | 189.12 | 181.05 | 184.22 | 184.22 | 3,150,400 |
|
Jun 30, 2026
|
174.35 | 177.95 | 172.86 | 177.47 | 177.47 | 2,638,500 |
|
Jun 29, 2026
|
174.46 | 178.31 | 172.65 | 176.22 | 176.22 | 3,299,400 |
|
Jun 26, 2026
|
160.25 | 171.49 | 160.25 | 171.36 | 171.36 | 5,660,100 |
|
Jun 25, 2026
|
160.43 | 162.04 | 157.88 | 158.08 | 158.08 | 1,690,600 |
|
Jun 24, 2026
|
161.70 | 165.80 | 160.53 | 161.35 | 161.35 | 2,517,100 |
|
Jun 23, 2026
|
157.00 | 160.84 | 155.74 | 159.71 | 159.71 | 3,066,400 |
|
Jun 22, 2026
|
153.97 | 156.63 | 151.15 | 153.16 | 153.16 | 2,449,300 |
|
Jun 18, 2026
|
153.30 | 154.00 | 150.39 | 153.30 | 153.30 | 5,108,000 |
|
Jun 17, 2026
|
160.86 | 163.76 | 153.91 | 154.85 | 154.85 | 2,247,500 |
|
Jun 16, 2026
|
162.00 | 163.55 | 159.09 | 163.38 | 163.38 | 2,001,900 |
|
Jun 15, 2026
|
162.21 | 166.90 | 161.67 | 162.17 | 162.17 | 2,285,500 |
|
Jun 12, 2026
|
162.50 | 163.77 | 156.22 | 159.54 | 159.54 | 1,909,100 |
|
Jun 11, 2026
|
162.64 | 167.21 | 161.19 | 161.55 | 161.55 | 1,792,900 |
|
Jun 10, 2026
|
166.98 | 170.87 | 163.75 | 163.76 | 163.76 | 2,080,200 |
|
Jun 9, 2026
|
165.51 | 172.68 | 165.11 | 167.68 | 167.68 | 2,313,300 |
|
Jun 8, 2026
|
171.69 | 172.55 | 166.94 | 167.24 | 167.24 | 2,025,500 |
|
Jun 5, 2026
|
181.28 | 181.75 | 171.95 | 172.61 | 172.61 | 2,500,800 |
|
Jun 4, 2026
|
182.86 | 185.63 | 174.63 | 178.60 | 178.60 | 3,620,400 |
|
Jun 3, 2026
|
181.49 | 182.53 | 174.26 | 178.72 | 178.72 | 4,464,300 |
|
Jun 2, 2026
|
184.74 | 185.20 | 179.17 | 182.94 | 182.94 | 3,792,500 |
|
Jun 1, 2026
|
182.74 | 191.97 | 179.32 | 188.66 | 188.66 | 5,645,900 |
|
May 29, 2026
|
165.22 | 177.34 | 165.00 | 174.34 | 174.34 | 5,105,100 |
|
May 28, 2026
|
160.25 | 165.41 | 157.67 | 164.38 | 164.38 | 1,921,400 |
|
May 27, 2026
|
155.12 | 164.30 | 155.01 | 158.49 | 158.49 | 2,233,000 |
|
May 26, 2026
|
159.71 | 160.43 | 155.25 | 158.54 | 158.54 | 2,255,200 |
|
May 22, 2026
|
159.28 | 162.60 | 158.86 | 160.17 | 160.17 | 2,018,400 |
|
May 21, 2026
|
162.49 | 163.05 | 158.07 | 158.27 | 158.27 | 2,132,900 |
|
May 20, 2026
|
160.00 | 165.16 | 156.69 | 164.96 | 164.96 | 1,815,100 |
|
May 19, 2026
|
165.00 | 169.94 | 162.85 | 163.31 | 163.31 | 2,474,800 |
|
May 18, 2026
|
158.01 | 165.20 | 157.77 | 163.85 | 163.85 | 2,451,000 |
|
May 15, 2026
|
158.43 | 160.99 | 156.78 | 158.86 | 158.86 | 2,095,500 |
|
May 14, 2026
|
155.28 | 158.06 | 152.81 | 156.25 | 156.25 | 1,681,800 |
|
May 13, 2026
|
157.29 | 158.92 | 153.62 | 155.73 | 155.73 | 2,154,500 |
|
May 12, 2026
|
159.71 | 162.19 | 158.05 | 159.42 | 159.42 | 1,873,000 |
|
May 11, 2026
|
164.36 | 166.66 | 158.35 | 159.33 | 159.33 | 2,382,100 |
|
May 8, 2026
|
165.08 | 167.24 | 162.90 | 166.34 | 166.34 | 2,781,700 |
|
May 7, 2026
|
169.20 | 173.50 | 167.41 | 168.25 | 168.25 | 4,101,700 |
|
May 6, 2026
|
169.00 | 171.08 | 167.16 | 167.35 | 167.35 | 35,354,600 |
|
May 5, 2026
|
170.10 | 173.63 | 167.11 | 171.19 | 171.19 | 4,404,800 |
|
May 4, 2026
|
170.00 | 173.92 | 168.73 | 170.22 | 170.22 | 4,396,400 |
|
May 1, 2026
|
174.02 | 175.11 | 170.05 | 171.60 | 171.60 | 7,680,800 |
|
Apr 30, 2026
|
156.44 | 157.03 | 153.06 | 155.97 | 155.97 | 1,906,500 |
|
Apr 29, 2026
|
158.35 | 159.04 | 155.42 | 158.22 | 158.22 | 1,579,800 |
|
Apr 28, 2026
|
161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1,831,900 |
|
Apr 27, 2026
|
160.12 | 163.13 | 159.45 | 160.45 | 160.45 | 1,505,300 |
|
Apr 24, 2026
|
156.40 | 161.17 | 155.63 | 161.13 | 161.13 | 1,625,200 |
|
Apr 23, 2026
|
159.96 | 161.00 | 152.30 | 156.15 | 156.15 | 2,923,500 |
|
Apr 22, 2026
|
168.50 | 169.35 | 162.11 | 163.78 | 163.78 | 2,121,700 |
|
Apr 21, 2026
|
168.56 | 172.44 | 166.50 | 167.79 | 167.79 | 1,792,700 |
|
Apr 20, 2026
|
167.24 | 171.69 | 167.00 | 168.84 | 168.84 | 1,606,800 |
|
Apr 17, 2026
|
171.04 | 173.27 | 166.27 | 167.95 | 167.95 | 2,173,400 |
|
Apr 16, 2026
|
171.80 | 174.97 | 165.95 | 167.69 | 167.69 | 2,298,200 |
|
Apr 15, 2026
|
162.37 | 168.10 | 160.00 | 167.30 | 167.30 | 2,709,400 |
|
Apr 14, 2026
|
162.88 | 163.69 | 156.41 | 159.09 | 159.09 | 2,267,800 |
|
Apr 13, 2026
|
151.48 | 158.93 | 151.19 | 158.45 | 158.45 | 2,713,400 |
|
Apr 10, 2026
|
153.06 | 154.67 | 148.05 | 151.43 | 151.43 | 3,959,300 |
|
Apr 9, 2026
|
165.69 | 168.21 | 156.23 | 157.08 | 157.08 | 4,308,600 |
|
Apr 8, 2026
|
176.24 | 177.91 | 166.30 | 166.57 | 166.57 | 1,824,200 |
|
Apr 7, 2026
|
173.16 | 173.82 | 169.72 | 172.52 | 172.52 | 1,446,400 |
|
Apr 6, 2026
|
174.90 | 176.12 | 172.39 | 174.64 | 174.64 | 1,446,100 |
|
Apr 2, 2026
|
172.29 | 178.67 | 169.75 | 173.98 | 173.98 | 1,248,400 |
|
Apr 1, 2026
|
176.69 | 177.63 | 172.44 | 172.74 | 172.74 | 1,451,500 |
|
Mar 31, 2026
|
175.52 | 178.50 | 173.06 | 175.66 | 175.66 | 1,845,900 |
|
Mar 30, 2026
|
175.00 | 178.81 | 173.04 | 175.96 | 175.96 | 1,564,600 |
|
Mar 27, 2026
|
178.00 | 178.99 | 171.00 | 172.59 | 172.59 | 1,495,600 |
|
Mar 26, 2026
|
178.00 | 183.22 | 178.00 | 178.28 | 178.28 | 1,775,900 |
|
Mar 25, 2026
|
181.80 | 183.83 | 175.83 | 178.11 | 178.11 | 1,320,000 |
|
Mar 24, 2026
|
182.73 | 183.83 | 176.40 | 179.11 | 179.11 | 2,794,300 |
|
Mar 23, 2026
|
186.33 | 187.59 | 183.28 | 185.23 | 185.23 | 1,567,000 |
|
Mar 20, 2026
|
184.20 | 184.84 | 180.73 | 184.07 | 184.07 | 4,180,400 |
|
Mar 19, 2026
|
183.85 | 189.19 | 183.68 | 185.59 | 185.59 | 1,440,400 |
|
Mar 18, 2026
|
183.84 | 186.71 | 183.00 | 184.03 | 184.03 | 1,374,700 |
|
Mar 17, 2026
|
185.82 | 191.40 | 185.13 | 186.70 | 186.70 | 1,522,000 |
|
Mar 16, 2026
|
179.87 | 186.29 | 179.75 | 185.28 | 185.28 | 2,360,000 |
|
Mar 13, 2026
|
182.33 | 183.53 | 177.91 | 178.88 | 178.88 | 1,693,700 |
|
Mar 12, 2026
|
189.69 | 192.26 | 180.75 | 180.79 | 180.79 | 1,592,300 |
|
Mar 11, 2026
|
190.73 | 192.28 | 185.33 | 187.09 | 187.09 | 1,440,100 |
|
Mar 10, 2026
|
195.42 | 196.52 | 184.56 | 189.69 | 189.69 | 2,098,400 |
|
Mar 9, 2026
|
194.27 | 197.19 | 189.85 | 195.57 | 195.57 | 2,240,600 |
|
Mar 6, 2026
|
194.49 | 197.54 | 190.92 | 195.49 | 195.49 | 2,181,500 |
|
Mar 5, 2026
|
201.50 | 205.48 | 190.83 | 196.06 | 196.06 | 5,077,200 |
|
Mar 4, 2026
|
186.51 | 188.86 | 183.56 | 188.48 | 188.48 | 3,460,000 |
|
Mar 3, 2026
|
178.36 | 186.90 | 176.77 | 185.91 | 185.91 | 2,239,000 |
|
Mar 2, 2026
|
180.15 | 185.02 | 178.58 | 181.45 | 181.45 | 2,367,200 |
|
Feb 27, 2026
|
179.00 | 183.09 | 177.00 | 182.01 | 182.01 | 2,562,100 |
|
Feb 26, 2026
|
176.41 | 184.05 | 176.00 | 182.86 | 182.86 | 2,043,300 |
|
Feb 25, 2026
|
175.32 | 177.94 | 172.00 | 176.46 | 176.46 | 1,781,500 |
|
Feb 24, 2026
|
174.01 | 178.66 | 172.80 | 175.79 | 175.79 | 2,109,300 |
|
Feb 23, 2026
|
177.98 | 179.28 | 171.71 | 172.17 | 172.17 | 2,483,700 |
|
Feb 20, 2026
|
182.40 | 186.48 | 180.13 | 180.31 | 180.31 | 1,671,900 |
|
Feb 19, 2026
|
181.00 | 182.77 | 178.24 | 182.57 | 182.57 | 2,204,200 |
|
Feb 18, 2026
|
176.57 | 181.54 | 174.80 | 181.25 | 181.25 | 1,748,800 |
|
Feb 17, 2026
|
178.30 | 181.55 | 172.42 | 176.82 | 176.82 | 2,121,400 |
|
Feb 13, 2026
|
173.95 | 177.14 | 173.01 | 174.11 | 174.11 | 2,253,600 |
|
Feb 12, 2026
|
179.86 | 179.99 | 168.14 | 171.99 | 171.99 | 3,193,500 |
|
Feb 11, 2026
|
186.00 | 186.00 | 175.13 | 177.04 | 177.04 | 4,285,700 |
|
Feb 10, 2026
|
186.95 | 190.67 | 185.63 | 186.99 | 186.99 | 1,976,800 |
|
Feb 9, 2026
|
183.89 | 185.90 | 180.32 | 184.61 | 184.61 | 2,179,100 |
|
Feb 6, 2026
|
183.07 | 185.37 | 177.88 | 183.65 | 183.65 | 2,846,200 |
|
Feb 5, 2026
|
190.12 | 193.69 | 182.87 | 183.85 | 183.85 | 2,575,200 |
|
Feb 4, 2026
|
188.00 | 193.29 | 184.55 | 190.69 | 190.69 | 3,919,200 |
|
Feb 3, 2026
|
200.27 | 201.15 | 186.40 | 190.80 | 190.80 | 4,606,200 |
|
Feb 2, 2026
|
202.91 | 204.60 | 200.24 | 203.35 | 203.35 | 1,915,500 |
|
Jan 30, 2026
|
210.00 | 211.66 | 203.55 | 203.92 | 203.92 | 3,096,400 |
|
Jan 29, 2026
|
213.21 | 214.50 | 206.00 | 209.98 | 209.98 | 1,841,900 |
|
Jan 28, 2026
|
218.98 | 220.50 | 216.44 | 217.99 | 217.99 | 1,857,000 |
|
Jan 27, 2026
|
224.22 | 225.35 | 215.27 | 217.87 | 217.87 | 1,514,100 |
|
Jan 26, 2026
|
222.06 | 225.56 | 221.90 | 224.18 | 224.18 | 1,164,000 |
|
Jan 23, 2026
|
224.09 | 227.37 | 221.43 | 222.00 | 222.00 | 1,175,900 |
|
Jan 22, 2026
|
222.75 | 226.17 | 221.63 | 225.28 | 225.28 | 1,475,500 |
|
Jan 21, 2026
|
217.36 | 220.89 | 216.27 | 219.73 | 219.73 | 2,032,000 |
|
Jan 20, 2026
|
219.00 | 224.64 | 215.55 | 216.26 | 216.26 | 1,683,500 |
|
Jan 16, 2026
|
222.00 | 226.64 | 218.65 | 222.21 | 222.21 | 2,625,700 |
|
Jan 15, 2026
|
221.86 | 222.73 | 217.18 | 218.95 | 218.95 | 2,678,000 |
|
Jan 14, 2026
|
228.18 | 229.32 | 216.43 | 218.86 | 218.86 | 2,177,300 |
|
Jan 13, 2026
|
231.43 | 232.46 | 227.00 | 228.49 | 228.49 | 1,448,300 |
|
Jan 12, 2026
|
239.63 | 240.20 | 231.91 | 233.21 | 233.21 | 1,516,300 |
|
Jan 9, 2026
|
243.37 | 245.49 | 240.00 | 240.12 | 240.12 | 1,589,600 |
|
Jan 8, 2026
|
241.50 | 245.03 | 238.46 | 241.16 | 241.16 | 1,931,600 |
|
Jan 7, 2026
|
240.01 | 241.50 | 236.13 | 239.35 | 239.35 | 1,426,200 |
|
Jan 6, 2026
|
227.26 | 238.55 | 226.55 | 237.87 | 237.87 | 3,033,300 |
|
Jan 5, 2026
|
219.50 | 223.82 | 217.88 | 221.32 | 221.32 | 1,575,700 |
|
Jan 2, 2026
|
223.41 | 224.63 | 218.59 | 219.49 | 219.49 | 1,077,500 |
|
Dec 31, 2025
|
224.00 | 225.13 | 223.00 | 223.23 | 223.23 | 697,200 |
|
Dec 30, 2025
|
224.48 | 225.67 | 223.41 | 224.64 | 224.64 | 727,600 |
|
Dec 29, 2025
|
224.65 | 226.50 | 223.40 | 225.02 | 225.02 | 832,300 |
|
Dec 26, 2025
|
223.80 | 226.36 | 223.60 | 224.65 | 224.65 | 757,300 |
|
Dec 24, 2025
|
223.75 | 224.77 | 222.39 | 223.15 | 223.15 | 381,900 |
|
Dec 23, 2025
|
222.83 | 224.63 | 221.42 | 224.26 | 224.26 | 1,000,800 |
|
Dec 22, 2025
|
224.15 | 225.78 | 222.38 | 223.36 | 223.36 | 1,267,100 |
|
Dec 19, 2025
|
218.87 | 225.00 | 218.27 | 221.86 | 221.86 | 2,191,900 |
|
Dec 18, 2025
|
217.00 | 219.85 | 216.42 | 218.10 | 218.10 | 3,139,200 |
|
Dec 17, 2025
|
219.07 | 221.51 | 215.30 | 215.46 | 215.46 | 1,757,900 |
|
Dec 16, 2025
|
219.73 | 221.35 | 216.21 | 219.30 | 219.30 | 2,087,200 |
|
Dec 15, 2025
|
223.86 | 224.16 | 218.21 | 220.10 | 220.10 | 2,170,500 |
|
Dec 12, 2025
|
216.01 | 226.90 | 215.95 | 223.26 | 223.26 | 2,405,200 |
|
Dec 11, 2025
|
228.00 | 231.35 | 227.34 | 229.49 | 229.49 | 2,012,000 |
|
Dec 10, 2025
|
232.84 | 233.33 | 227.36 | 229.16 | 229.16 | 2,246,800 |
|
Dec 9, 2025
|
237.18 | 238.40 | 230.03 | 232.00 | 232.00 | 2,077,800 |
|
Dec 8, 2025
|
239.35 | 240.24 | 232.23 | 239.05 | 239.05 | 1,690,100 |
|
Dec 5, 2025
|
242.00 | 244.22 | 239.16 | 242.00 | 242.00 | 1,389,200 |
|
Dec 4, 2025
|
241.00 | 246.57 | 238.86 | 242.28 | 242.28 | 1,768,000 |
|
Dec 3, 2025
|
239.25 | 241.45 | 238.68 | 241.33 | 241.33 | 913,500 |
|
Dec 2, 2025
|
241.95 | 243.50 | 238.63 | 240.14 | 240.14 | 1,075,100 |
|
Dec 1, 2025
|
237.27 | 242.93 | 236.95 | 240.41 | 240.41 | 1,664,700 |
|
Nov 28, 2025
|
242.00 | 244.91 | 239.54 | 240.29 | 240.29 | 738,900 |
|
Nov 26, 2025
|
239.26 | 244.88 | 238.73 | 240.67 | 240.67 | 1,876,500 |
|
Nov 25, 2025
|
236.81 | 241.94 | 235.54 | 239.95 | 239.95 | 1,703,400 |
|
Nov 24, 2025
|
244.90 | 247.62 | 234.50 | 235.74 | 235.74 | 3,402,000 |
|
Nov 21, 2025
|
249.75 | 251.60 | 237.24 | 244.06 | 244.06 | 4,902,800 |
|
Nov 20, 2025
|
275.00 | 277.61 | 269.30 | 270.50 | 270.50 | 1,779,600 |
|
Nov 19, 2025
|
273.15 | 274.88 | 270.68 | 273.00 | 273.00 | 1,234,600 |
|
Nov 18, 2025
|
275.63 | 279.15 | 273.45 | 273.72 | 273.72 | 1,916,900 |
|
Nov 17, 2025
|
289.29 | 292.96 | 276.95 | 277.01 | 277.01 | 2,724,200 |
|
Nov 14, 2025
|
287.08 | 295.73 | 286.05 | 293.36 | 293.36 | 1,081,000 |
|
Nov 13, 2025
|
292.02 | 296.90 | 289.93 | 291.70 | 291.70 | 821,700 |
|
Nov 12, 2025
|
298.81 | 302.17 | 296.81 | 296.96 | 296.96 | 930,300 |
|
Nov 11, 2025
|
295.81 | 300.43 | 294.97 | 299.10 | 299.10 | 769,000 |
|
Nov 10, 2025
|
292.02 | 297.12 | 290.47 | 295.75 | 295.75 | 743,600 |
|
Nov 7, 2025
|
286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 766,500 |
|
Nov 6, 2025
|
293.76 | 294.50 | 286.27 | 291.21 | 291.21 | 773,400 |
|
Nov 5, 2025
|
293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 842,500 |
|
Nov 4, 2025
|
291.00 | 294.41 | 290.49 | 293.49 | 293.49 | 688,000 |
|
Nov 3, 2025
|
291.00 | 292.88 | 286.17 | 292.72 | 292.72 | 862,600 |
|
Oct 31, 2025
|
286.48 | 291.53 | 285.95 | 291.20 | 291.20 | 1,280,100 |
