Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 151.08 | -0.33 | -0.22% | 151.18 | 151.19 | 149.9211 | 176,555 |
| Jun 12 2024 | 151.41 | 0.70 | 0.46% | 152.56 | 152.68 | 151.06 | 482,341 |
| Jun 11 2024 | 150.71 | -0.90 | -0.59% | 150.96 | 150.96 | 149.97 | 233,447 |
| Jun 10 2024 | 151.61 | 0.31 | 0.20% | 150.87 | 151.81 | 150.41 | 240,393 |
| Jun 07 2024 | 151.30 | -0.60 | -0.39% | 151.07 | 152.198 | 150.75 | 377,209 |
| Jun 06 2024 | 151.90 | -0.51 | -0.33% | 152.13 | 152.71 | 151.55 | 330,625 |
| Jun 05 2024 | 152.41 | 0.55 | 0.36% | 152.28 | 152.4893 | 151.32 | 208,476 |
| Jun 04 2024 | 151.86 | -0.78 | -0.51% | 152.01 | 152.60 | 151.39 | 283,329 |
| Jun 03 2024 | 152.64 | -1.21 | -0.79% | 153.91 | 153.92 | 151.55 | 425,932 |
| May 31 2024 | 153.85 | 2.55 | 1.69% | 151.76 | 153.85 | 151.41 | 255,121 |
| May 30 2024 | 151.30 | 1.23 | 0.82% | 150.44 | 151.50 | 150.19 | 243,166 |
| May 29 2024 | 150.07 | -1.73 | -1.14% | 150.52 | 150.52 | 149.86 | 256,400 |
| May 28 2024 | 151.80 | -1.40 | -0.91% | 153.20 | 153.33 | 151.42 | 192,815 |
| May 24 2024 | 153.20 | 1.05 | 0.69% | 152.95 | 153.2589 | 152.59 | 144,819 |
| May 23 2024 | 152.15 | -2.31 | -1.50% | 154.68 | 154.68 | 152.04 | 295,434 |
| May 22 2024 | 154.46 | -1.01 | -0.65% | 154.85 | 155.24 | 154.1499 | 143,655 |
| May 21 2024 | 155.47 | 0.23 | 0.15% | 155.16 | 155.47 | 154.87 | 190,408 |
| May 20 2024 | 155.24 | -0.35 | -0.22% | 155.79 | 155.9397 | 155.13 | 203,878 |
| May 17 2024 | 155.59 | 0.24 | 0.15% | 155.50 | 155.64 | 155.16 | 211,485 |
| May 16 2024 | 155.35 | -0.42 | -0.27% | 155.78 | 156.13 | 155.32 | 323,511 |
| May 15 2024 | 155.77 | 1.16 | 0.75% | 155.77 | 155.82 | 155.30 | 221,501 |
| May 14 2024 | 154.61 | 0.59 | 0.38% | 154.58 | 154.9222 | 154.03 | 157,846 |
| May 13 2024 | 154.02 | -0.31 | -0.20% | 154.71 | 155.38 | 153.91 | 179,608 |
| May 10 2024 | 154.33 | 0.31 | 0.20% | 154.51 | 154.57 | 154.07 | 180,796 |
| May 09 2024 | 154.02 | 1.55 | 1.02% | 152.76 | 154.02 | 152.43 | 230,440 |
| May 08 2024 | 152.47 | -0.04 | -0.03% | 151.99 | 152.67 | 151.87 | 233,136 |
| May 07 2024 | 152.51 | 0.71 | 0.47% | 152.29 | 152.88 | 152.29 | 319,619 |
| May 06 2024 | 151.80 | 1.18 | 0.78% | 151.53 | 151.80 | 151.02 | 204,325 |
| May 03 2024 | 150.62 | 0.97 | 0.65% | 150.86 | 151.3442 | 149.84 | 195,972 |
| May 02 2024 | 149.65 | 0.91 | 0.61% | 149.86 | 150.035 | 148.57 | 207,538 |
| May 01 2024 | 148.74 | -0.31 | -0.21% | 148.75 | 150.61 | 148.28 | 286,572 |
| Apr 30 2024 | 149.05 | -2.34 | -1.55% | 150.39 | 150.45 | 149.01 | 184,006 |
| Apr 29 2024 | 151.39 | 1.31 | 0.87% | 150.49 | 151.39 | 150.49 | 179,706 |
| Apr 26 2024 | 150.08 | -0.23 | -0.15% | 150.28 | 150.80 | 150.02 | 275,916 |
| Apr 25 2024 | 150.31 | -0.07 | -0.05% | 149.58 | 150.62 | 148.47 | 243,536 |
| Apr 24 2024 | 150.38 | 0.20 | 0.13% | 149.70 | 150.54 | 149.25 | 450,177 |
| Apr 23 2024 | 150.18 | 0.81 | 0.54% | 149.29 | 150.5862 | 149.25 | 409,005 |
| Apr 22 2024 | 149.37 | 0.97 | 0.65% | 148.80 | 150.09 | 148.00 | 412,534 |
| Apr 19 2024 | 148.40 | 1.11 | 0.75% | 147.60 | 148.64 | 147.53 | 428,454 |
| Apr 18 2024 | 147.29 | 0.32 | 0.22% | 147.78 | 148.34 | 146.92 | 357,901 |
| Apr 17 2024 | 146.97 | 0.15 | 0.10% | 147.60 | 147.94 | 146.4213 | 266,099 |
| Apr 16 2024 | 146.82 | -1.13 | -0.76% | 147.81 | 147.88 | 146.37 | 340,569 |
| Apr 15 2024 | 147.95 | -1.17 | -0.78% | 150.62 | 150.91 | 147.47 | 347,771 |
| Apr 12 2024 | 149.12 | -1.98 | -1.31% | 150.34 | 150.79 | 148.64 | 338,562 |
| Apr 11 2024 | 151.10 | -0.43 | -0.28% | 152.00 | 152.00 | 150.247 | 206,718 |
| Apr 10 2024 | 151.53 | -2.69 | -1.74% | 151.96 | 152.49 | 150.93 | 370,021 |
| Apr 09 2024 | 154.22 | 0.29 | 0.19% | 154.58 | 154.87 | 153.09 | 226,440 |
| Apr 08 2024 | 153.93 | 0.45 | 0.29% | 153.91 | 154.4999 | 153.64 | 281,345 |
| Apr 05 2024 | 153.48 | 0.95 | 0.62% | 152.53 | 153.74 | 152.26 | 234,612 |
| Apr 04 2024 | 152.53 | -1.24 | -0.81% | 154.97 | 155.32 | 152.27 | 261,407 |
| Apr 03 2024 | 153.77 | 0.25 | 0.16% | 153.29 | 154.02 | 153.29 | 320,664 |
| Apr 02 2024 | 153.52 | -1.21 | -0.78% | 154.16 | 154.16 | 153.17 | 331,003 |
| Apr 01 2024 | 154.73 | -1.18 | -0.76% | 156.06 | 156.07 | 154.73 | 389,918 |
| Mar 28 2024 | 155.91 | 0.84 | 0.54% | 155.36 | 156.2697 | 155.30 | 359,868 |
| Mar 27 2024 | 155.07 | 2.62 | 1.72% | 153.30 | 155.10 | 153.24 | 463,453 |
| Mar 26 2024 | 152.45 | -0.05 | -0.03% | 153.02 | 153.15 | 152.40 | 475,151 |
| Mar 25 2024 | 152.50 | -0.18 | -0.12% | 152.93 | 153.29 | 152.42 | 388,538 |
| Mar 22 2024 | 152.68 | -1.04 | -0.68% | 153.98 | 154.14 | 152.68 | 447,344 |
| Mar 21 2024 | 153.72 | 0.37 | 0.24% | 153.16 | 154.10 | 152.82 | 205,471 |
| Mar 20 2024 | 153.35 | 1.17 | 0.77% | 152.00 | 153.575 | 151.7779 | 244,429 |
| Mar 19 2024 | 152.18 | 1.05 | 0.69% | 151.09 | 152.18 | 151.08 | 290,239 |
| Mar 18 2024 | 151.13 | 0.32 | 0.21% | 150.97 | 151.63 | 150.40 | 324,840 |
