Veeva Systems Inc (VEEV) stock
VEEVNYSEServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 18/3025% above fair value
$312.96+2.62 (+0.84%)
Close on Oct 30, 2026Market cap $50.67BP/E 51.1Yield –
Price history
Veeva Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$312.96
+0.84% on the day
52-week range
$148.05 – $325.99
-4.0% from the high
Change over 52 weeks
+9.8%
From $285.03 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $323.04 | $325.87 | $306.50 | $312.96 | -3.12% | 7,047,285 |
| Oct 19, 2026 | $310.33 | $325.99 | $310.33 | $323.04 | +4.09% | 7,430,243 |
| Oct 12, 2026 | $296.53 | $319.95 | $293.66 | $310.36 | +4.81% | 9,227,703 |
| Oct 5, 2026 | $275.00 | $297.45 | $274.00 | $296.13 | +8.34% | 6,391,167 |
| Sep 28, 2026 | $275.08 | $291.40 | $272.54 | $273.33 | -2.62% | 6,281,351 |
| Sep 21, 2026 | $260.00 | $282.81 | $257.87 | $280.68 | +7.87% | 7,561,954 |
| Sep 14, 2026 | $264.93 | $272.39 | $258.01 | $260.21 | -0.83% | 10,950,229 |
| Sep 8, 2026 | $271.62 | $271.65 | $258.19 | $262.40 | -4.61% | 4,263,690 |
| Aug 31, 2026 | $274.79 | $290.47 | $273.60 | $275.09 | -0.58% | 8,216,555 |
| Aug 24, 2026 | $247.06 | $296.24 | $238.93 | $276.69 | +11.61% | 14,700,623 |
| Aug 17, 2026 | $241.00 | $253.49 | $238.32 | $247.90 | +1.70% | 6,729,275 |
| Aug 10, 2026 | $228.86 | $253.48 | $228.37 | $243.75 | +5.76% | 9,231,412 |
| Aug 3, 2026 | $209.99 | $231.66 | $204.68 | $230.47 | +13.10% | 10,400,397 |
| Jul 27, 2026 | $190.75 | $209.33 | $189.11 | $203.78 | +9.42% | 8,807,156 |
| Jul 20, 2026 | $193.00 | $199.87 | $179.25 | $186.24 | -4.68% | 5,754,397 |
| Jul 13, 2026 | $191.24 | $200.33 | $188.43 | $195.38 | +2.77% | 7,759,000 |
| Jul 6, 2026 | $191.34 | $199.70 | $182.09 | $190.12 | -1.36% | 8,900,510 |
| Jun 29, 2026 | $174.46 | $192.90 | $172.65 | $192.74 | +12.48% | 11,664,078 |
| Jun 22, 2026 | $153.97 | $171.49 | $151.15 | $171.36 | +11.78% | 15,384,513 |
| Jun 15, 2026 | $162.21 | $166.90 | $150.39 | $153.30 | -3.91% | 11,643,108 |
| Jun 8, 2026 | $171.69 | $172.68 | $156.22 | $159.54 | -7.57% | 10,121,325 |
| Jun 1, 2026 | $182.74 | $191.97 | $171.95 | $172.61 | -0.99% | 20,023,906 |
| May 26, 2026 | $159.71 | $177.34 | $155.01 | $174.34 | +8.85% | 11,524,130 |
| May 18, 2026 | $158.01 | $169.94 | $156.69 | $160.17 | +0.82% | 10,893,605 |
| May 11, 2026 | $164.36 | $166.66 | $152.81 | $158.86 | -4.50% | 10,187,019 |
| May 4, 2026 | $170.00 | $173.92 | $162.90 | $166.34 | -3.07% | 51,039,263 |
| Apr 27, 2026 | $160.12 | $175.11 | $153.06 | $171.60 | +6.50% | 14,504,803 |
| Apr 20, 2026 | $167.24 | $172.44 | $152.30 | $161.13 | -4.06% | 10,069,988 |
| Apr 13, 2026 | $151.48 | $174.97 | $151.19 | $167.95 | +10.91% | 12,162,264 |
| Apr 6, 2026 | $174.90 | $177.91 | $148.05 | $151.43 | -12.96% | 12,985,209 |
| Mar 30, 2026 | $175.00 | $178.81 | $169.75 | $173.98 | +0.81% | 6,110,907 |
| Mar 23, 2026 | $186.33 | $187.59 | $171.00 | $172.59 | -6.24% | 8,953,499 |
| Mar 16, 2026 | $179.87 | $191.40 | $179.75 | $184.07 | +2.90% | 10,877,917 |
| Mar 9, 2026 | $194.27 | $197.19 | $177.91 | $178.88 | -8.50% | 9,066,614 |
| Mar 2, 2026 | $180.15 | $205.48 | $176.77 | $195.49 | +7.41% | 15,326,910 |
| Feb 23, 2026 | $177.98 | $184.05 | $171.71 | $182.01 | +0.94% | 10,980,779 |
| Feb 17, 2026 | $178.30 | $186.48 | $172.42 | $180.31 | +3.56% | 7,747,234 |
| Feb 9, 2026 | $183.89 | $190.67 | $168.14 | $174.11 | -5.19% | 13,889,016 |
| Feb 2, 2026 | $202.91 | $204.60 | $177.88 | $183.65 | -9.94% | 15,862,586 |
| Jan 26, 2026 | $222.06 | $225.56 | $203.55 | $203.92 | -8.14% | 9,474,022 |
| Jan 20, 2026 | $219.00 | $227.37 | $215.55 | $222.00 | -0.09% | 6,367,109 |
| Jan 12, 2026 | $239.63 | $240.20 | $216.43 | $222.21 | -7.46% | 10,446,027 |
| Jan 5, 2026 | $219.50 | $245.49 | $217.88 | $240.12 | +9.40% | 9,556,762 |
| Dec 29, 2025 | $224.65 | $226.50 | $218.59 | $219.49 | -2.30% | 3,334,729 |
| Dec 22, 2025 | $224.15 | $226.36 | $221.42 | $224.65 | +1.26% | 3,407,195 |
| Dec 15, 2025 | $223.86 | $225.00 | $215.30 | $221.86 | -0.63% | 11,346,638 |
| Dec 8, 2025 | $239.35 | $240.24 | $215.95 | $223.26 | -7.74% | 10,432,261 |
| Dec 1, 2025 | $237.27 | $246.57 | $236.95 | $242.00 | +0.71% | 6,810,999 |
| Nov 24, 2025 | $244.90 | $247.62 | $234.50 | $240.29 | -1.54% | 7,720,888 |
| Nov 17, 2025 | $289.29 | $292.96 | $237.24 | $244.06 | -16.81% | 12,558,860 |
| Nov 10, 2025 | $292.02 | $302.17 | $286.05 | $293.36 | -0.51% | 4,345,659 |
| Nov 3, 2025 | $291.00 | $296.69 | $285.34 | $294.86 | +1.26% | 3,933,211 |
| Oct 27, 2025 | $295.06 | $297.81 | $283.41 | $291.20 | -0.62% | 4,218,501 |
| Oct 20, 2025 | $285.07 | $296.55 | $281.92 | $293.02 | +3.27% | 3,597,967 |
| Oct 13, 2025 | $288.09 | $297.00 | $278.67 | $283.73 | -1.00% | 5,997,977 |
| Oct 6, 2025 | $298.12 | $310.50 | $286.22 | $286.59 | -3.27% | 6,695,464 |
| Sep 29, 2025 | $290.59 | $302.00 | $285.96 | $296.28 | +2.07% | 7,380,305 |
| Sep 22, 2025 | $274.73 | $291.92 | $272.26 | $290.27 | +4.49% | 5,394,022 |
| Sep 15, 2025 | $276.94 | $280.10 | $272.20 | $277.79 | +0.49% | 6,464,589 |
| Sep 8, 2025 | $279.00 | $283.29 | $273.26 | $276.43 | +1.28% | 7,196,197 |
| Sep 2, 2025 | $265.26 | $274.01 | $262.85 | $272.93 | +1.39% | 5,519,519 |
| Aug 25, 2025 | $291.16 | $296.02 | $266.33 | $269.20 | -7.45% | 11,752,447 |
| Aug 18, 2025 | $280.64 | $291.26 | $278.10 | $290.86 | +3.65% | 5,238,728 |
| Aug 11, 2025 | $280.93 | $283.46 | $273.00 | $280.61 | -0.54% | 4,456,580 |
| Aug 4, 2025 | $284.83 | $287.19 | $272.77 | $282.13 | +0.28% | 4,976,045 |
| Jul 28, 2025 | $291.09 | $296.72 | $278.00 | $281.35 | -3.12% | 6,689,369 |
| Jul 21, 2025 | $282.73 | $294.00 | $281.00 | $290.41 | +2.88% | 7,060,647 |
| Jul 14, 2025 | $276.70 | $284.33 | $275.44 | $282.29 | +2.32% | 5,495,429 |
| Jul 7, 2025 | $284.40 | $286.74 | $270.92 | $275.89 | -2.95% | 6,673,443 |
| Jun 30, 2025 | $282.95 | $290.65 | $278.30 | $284.29 | +0.31% | 4,778,143 |
| Jun 23, 2025 | $279.00 | $285.62 | $276.91 | $283.41 | +1.19% | 5,553,096 |
| Jun 16, 2025 | $279.21 | $285.06 | $274.93 | $280.08 | -0.87% | 6,449,011 |
| Jun 9, 2025 | $286.49 | $291.69 | $276.80 | $282.55 | -0.98% | 7,809,879 |
| Jun 2, 2025 | $276.31 | $291.68 | $275.35 | $285.36 | +2.02% | 10,049,061 |
| May 26, 2025 | $232.39 | $285.70 | $232.15 | $279.70 | +20.04% | 14,091,705 |
| May 19, 2025 | $240.37 | $241.60 | $232.15 | $233.00 | -4.03% | 6,292,734 |
| May 12, 2025 | $238.00 | $243.89 | $225.51 | $242.78 | +2.42% | 7,609,710 |
| May 5, 2025 | $235.30 | $242.00 | $231.79 | $237.05 | +0.24% | 4,592,124 |
| Apr 28, 2025 | $228.44 | $237.79 | $224.07 | $236.49 | +3.93% | 4,775,711 |
| Apr 21, 2025 | $215.41 | $228.33 | $206.80 | $227.54 | +5.37% | 5,576,656 |
| Apr 14, 2025 | $221.58 | $225.21 | $215.44 | $215.95 | -0.94% | 3,720,146 |
| Apr 7, 2025 | $205.23 | $221.18 | $201.54 | $218.00 | +2.02% | 9,657,854 |
| Mar 31, 2025 | $231.69 | $233.00 | $211.55 | $213.68 | -8.77% | 8,505,782 |
| Mar 24, 2025 | $239.42 | $244.99 | $231.60 | $234.21 | -1.08% | 4,716,707 |
| Mar 17, 2025 | $233.68 | $240.12 | $231.15 | $236.77 | +1.16% | 4,550,364 |
| Mar 10, 2025 | $244.10 | $247.62 | $226.55 | $234.06 | -5.16% | 8,065,972 |
| Mar 3, 2025 | $224.31 | $247.35 | $213.49 | $246.80 | +10.11% | 10,965,397 |
| Feb 24, 2025 | $225.28 | $231.04 | $218.02 | $224.14 | -0.73% | 6,767,368 |
| Feb 18, 2025 | $233.28 | $234.96 | $225.14 | $225.79 | -3.51% | 3,839,782 |
| Feb 10, 2025 | $239.63 | $239.90 | $229.19 | $234.00 | -1.35% | 3,829,700 |
| Feb 3, 2025 | $230.00 | $240.95 | $227.35 | $237.20 | +1.69% | 4,118,006 |
| Jan 27, 2025 | $221.42 | $239.64 | $220.94 | $233.26 | +4.41% | 4,967,374 |
| Jan 21, 2025 | $218.54 | $229.40 | $213.85 | $223.40 | +3.14% | 5,577,167 |
| Jan 13, 2025 | $215.90 | $217.65 | $208.74 | $216.59 | -0.53% | 4,851,872 |
| Jan 6, 2025 | $214.25 | $219.00 | $210.47 | $217.75 | +2.22% | 4,433,580 |
| Dec 30, 2024 | $212.05 | $214.66 | $208.84 | $213.03 | -0.46% | 3,352,855 |
| Dec 23, 2024 | $222.57 | $224.98 | $211.35 | $214.01 | -4.52% | 3,405,298 |
| Dec 16, 2024 | $228.13 | $229.61 | $218.11 | $224.15 | -2.02% | 8,058,517 |
| Dec 9, 2024 | $250.45 | $251.19 | $227.47 | $228.78 | -8.65% | 7,247,529 |
| Dec 2, 2024 | $227.62 | $258.93 | $224.17 | $250.45 | +9.92% | 8,657,513 |
| Nov 25, 2024 | $218.81 | $230.54 | $218.11 | $227.85 | +5.20% | 4,659,556 |
| Nov 18, 2024 | $214.00 | $217.25 | $207.54 | $216.58 | +1.51% | 6,005,166 |
| Nov 11, 2024 | $236.00 | $238.17 | $213.14 | $213.36 | -9.21% | 5,606,949 |
| Nov 4, 2024 | $211.94 | $240.68 | $210.69 | $235.00 | +10.44% | 5,883,601 |
| Oct 28, 2024 | $213.09 | $216.34 | $208.32 | $212.78 | +0.26% | 3,005,852 |
| Oct 21, 2024 | $219.53 | $222.29 | $211.28 | $212.23 | -4.11% | 3,521,797 |
| Oct 14, 2024 | $211.85 | $223.29 | $209.01 | $221.32 | +4.73% | 4,310,387 |
| Oct 7, 2024 | $203.42 | $212.87 | $200.30 | $211.32 | +3.25% | 3,372,324 |
| Sep 30, 2024 | $210.65 | $211.44 | $203.66 | $204.67 | -2.93% | 3,025,139 |
| Sep 23, 2024 | $215.57 | $215.57 | $204.92 | $210.85 | -1.88% | 4,405,742 |
| Sep 16, 2024 | $218.06 | $219.81 | $211.56 | $214.88 | -1.41% | 5,608,565 |
| Sep 9, 2024 | $216.21 | $226.47 | $215.38 | $217.95 | +0.95% | 5,585,197 |
| Sep 3, 2024 | $215.80 | $219.25 | $212.47 | $215.89 | -0.25% | 3,535,993 |
| Aug 26, 2024 | $199.59 | $224.71 | $197.01 | $216.44 | +8.63% | 6,635,342 |
| Aug 19, 2024 | $193.11 | $202.87 | $192.51 | $199.25 | +3.51% | 3,765,503 |
| Aug 12, 2024 | $187.00 | $194.00 | $184.39 | $192.50 | +3.02% | 2,665,146 |
| Aug 5, 2024 | $178.53 | $189.25 | $177.41 | $186.85 | +0.92% | 3,836,939 |
| Jul 29, 2024 | $192.47 | $196.51 | $180.46 | $185.14 | -3.79% | 4,065,925 |
| Jul 22, 2024 | $184.44 | $193.54 | $181.90 | $192.43 | +5.01% | 5,108,639 |
| Jul 15, 2024 | $186.71 | $188.01 | $179.25 | $183.25 | -2.49% | 4,333,350 |
| Jul 8, 2024 | $183.00 | $190.11 | $179.51 | $187.92 | +2.43% | 4,204,990 |
| Jul 1, 2024 | $182.97 | $184.42 | $180.01 | $183.46 | +0.25% | 3,014,903 |
| Jun 24, 2024 | $184.68 | $187.92 | $181.66 | $183.01 | -1.01% | 4,997,828 |
| Jun 17, 2024 | $183.36 | $187.15 | $176.41 | $184.88 | +0.10% | 5,121,441 |
| Jun 10, 2024 | $182.69 | $192.96 | $181.75 | $184.70 | +0.85% | 5,240,628 |
| Jun 3, 2024 | $176.08 | $185.98 | $171.10 | $183.14 | +5.10% | 9,146,442 |
| May 28, 2024 | $203.90 | $204.54 | $170.25 | $174.25 | -14.54% | 8,707,894 |
| May 20, 2024 | $210.07 | $211.03 | $202.15 | $203.89 | -3.03% | 3,308,599 |
| May 13, 2024 | $205.39 | $213.00 | $202.19 | $210.27 | +3.18% | 3,298,331 |
| May 6, 2024 | $204.63 | $206.10 | $201.55 | $203.78 | +0.16% | 3,171,097 |
| Apr 29, 2024 | $202.59 | $205.66 | $196.64 | $203.45 | +1.26% | 3,259,412 |
| Apr 22, 2024 | $199.39 | $205.40 | $194.46 | $200.91 | +1.28% | 3,761,891 |
| Apr 15, 2024 | $207.42 | $208.82 | $197.03 | $198.38 | -4.04% | 5,346,270 |
| Apr 8, 2024 | $216.13 | $216.74 | $205.63 | $206.74 | -3.72% | 5,084,370 |
| Apr 1, 2024 | $231.13 | $232.05 | $212.30 | $214.73 | -7.32% | 5,476,781 |
| Mar 25, 2024 | $230.50 | $235.00 | $228.75 | $231.69 | +0.55% | 3,295,578 |
| Mar 18, 2024 | $228.34 | $233.51 | $226.72 | $230.42 | +1.52% | 3,387,321 |
| Mar 11, 2024 | $226.31 | $236.90 | $225.91 | $226.98 | -0.36% | 4,927,431 |
| Mar 4, 2024 | $223.00 | $233.00 | $219.48 | $227.79 | +2.60% | 5,638,626 |
| Feb 26, 2024 | $222.00 | $230.66 | $218.50 | $222.01 | +0.17% | 6,915,990 |
| Feb 20, 2024 | $217.75 | $224.67 | $214.20 | $221.64 | +1.04% | 3,212,462 |
| Feb 12, 2024 | $216.78 | $224.28 | $211.46 | $219.35 | +1.19% | 4,536,768 |
| Feb 5, 2024 | $205.97 | $220.42 | $201.24 | $216.76 | +4.82% | 4,307,969 |
| Jan 29, 2024 | $209.25 | $214.54 | $198.22 | $206.80 | -0.92% | 5,722,686 |
| Jan 22, 2024 | $208.94 | $214.15 | $206.22 | $208.73 | +0.76% | 3,349,739 |
| Jan 16, 2024 | $206.92 | $208.69 | $200.74 | $207.15 | -0.74% | 3,976,910 |
| Jan 8, 2024 | $185.41 | $209.44 | $182.77 | $208.69 | +12.39% | 6,150,011 |
| Jan 2, 2024 | $191.16 | $191.51 | $184.14 | $185.69 | -3.55% | 3,548,936 |
| Dec 26, 2023 | $190.95 | $196.27 | $188.77 | $192.52 | +0.88% | 3,776,564 |
| Dec 18, 2023 | $180.80 | $191.15 | $180.50 | $190.85 | +5.63% | 7,701,000 |
| Dec 11, 2023 | $171.55 | $187.25 | $169.98 | $180.67 | +4.61% | 10,356,629 |
| Dec 4, 2023 | $176.98 | $181.27 | $165.12 | $172.71 | -3.43% | 9,259,010 |
| Nov 27, 2023 | $175.70 | $179.91 | $171.01 | $178.84 | +1.29% | 6,835,040 |
| Nov 20, 2023 | $176.00 | $180.35 | $175.19 | $176.57 | +0.02% | 2,900,120 |
| Nov 13, 2023 | $166.73 | $181.88 | $162.85 | $176.54 | +6.94% | 7,071,115 |
| Nov 6, 2023 | $194.31 | $196.80 | $162.72 | $165.08 | -15.17% | 10,035,404 |
| Oct 30, 2023 | $190.77 | $195.58 | $185.70 | $194.59 | +2.68% | 4,910,517 |
| Oct 23, 2023 | $199.32 | $200.00 | $187.86 | $189.52 | -5.42% | 4,028,972 |
| Oct 16, 2023 | $214.07 | $214.41 | $198.08 | $200.39 | -7.27% | 4,634,242 |
| Oct 9, 2023 | $207.95 | $220.41 | $207.61 | $216.11 | +3.11% | 4,387,234 |
| Oct 2, 2023 | $202.07 | $210.30 | $196.03 | $209.60 | +3.02% | 3,957,629 |
| Sep 25, 2023 | $202.76 | $207.40 | $198.92 | $203.45 | +0.15% | 3,336,315 |
| Sep 18, 2023 | $207.84 | $212.04 | $202.38 | $203.14 | -2.81% | 3,768,742 |
| Sep 11, 2023 | $220.63 | $225.49 | $207.74 | $209.01 | -5.13% | 6,373,759 |
| Sep 5, 2023 | $215.54 | $224.19 | $211.73 | $220.31 | +1.73% | 5,276,108 |
| Aug 28, 2023 | $191.00 | $218.54 | $188.95 | $216.57 | +14.51% | 7,374,960 |
| Aug 21, 2023 | $187.52 | $190.33 | $185.61 | $189.13 | +1.16% | 3,547,222 |
| Aug 14, 2023 | $193.66 | $193.93 | $184.23 | $186.97 | -3.68% | 3,491,553 |
| Aug 7, 2023 | $196.87 | $197.40 | $190.39 | $194.11 | -1.43% | 2,886,300 |
| Jul 31, 2023 | $202.48 | $204.97 | $193.78 | $196.92 | -2.25% | 3,571,185 |
| Jul 24, 2023 | $199.71 | $203.29 | $193.36 | $201.45 | +0.87% | 3,648,944 |
| Jul 17, 2023 | $208.20 | $211.95 | $197.26 | $199.71 | -4.30% | 4,369,719 |
| Jul 10, 2023 | $194.30 | $210.33 | $194.30 | $208.69 | +7.23% | 4,154,095 |
| Jul 3, 2023 | $197.07 | $199.69 | $193.98 | $194.62 | -1.57% | 2,484,274 |
| Jun 26, 2023 | $200.25 | $202.54 | $192.16 | $197.73 | -1.51% | 4,863,620 |
| Jun 20, 2023 | $198.87 | $205.16 | $196.80 | $200.76 | +0.35% | 4,264,473 |
| Jun 12, 2023 | $189.21 | $203.99 | $186.97 | $200.05 | +6.63% | 5,689,770 |
| Jun 5, 2023 | $194.42 | $196.71 | $185.20 | $187.61 | -3.79% | 5,739,942 |
| May 30, 2023 | $167.21 | $200.44 | $162.36 | $195.00 | +17.84% | 9,229,688 |
| May 22, 2023 | $164.40 | $168.18 | $160.21 | $165.48 | +0.08% | 5,504,705 |
| May 15, 2023 | $174.22 | $177.22 | $164.42 | $165.35 | -5.09% | 9,343,133 |
| May 8, 2023 | $177.70 | $179.58 | $170.15 | $174.22 | -2.72% | 3,914,388 |
| May 1, 2023 | $178.50 | $181.85 | $176.30 | $179.10 | +0.01% | 3,437,738 |
| Apr 24, 2023 | $187.06 | $189.47 | $173.00 | $179.08 | -3.47% | 4,839,884 |
| Apr 17, 2023 | $179.37 | $186.88 | $177.15 | $185.52 | +3.68% | 4,380,031 |
| Apr 10, 2023 | $178.38 | $180.86 | $175.61 | $178.94 | -0.60% | 3,315,338 |
| Apr 3, 2023 | $182.06 | $183.97 | $178.22 | $180.02 | -2.05% | 2,477,506 |
| Mar 27, 2023 | $176.98 | $184.20 | $174.69 | $183.79 | +4.68% | 3,315,595 |
| Mar 20, 2023 | $171.85 | $178.43 | $169.85 | $175.58 | +1.71% | 3,506,657 |
| Mar 13, 2023 | $164.14 | $176.50 | $161.38 | $172.63 | +4.86% | 5,128,465 |
| Mar 6, 2023 | $180.65 | $181.70 | $163.31 | $164.63 | -8.56% | 5,052,751 |
| Feb 27, 2023 | $166.46 | $183.76 | $164.08 | $180.05 | +9.05% | 9,585,462 |
| Feb 21, 2023 | $168.00 | $172.91 | $164.75 | $165.11 | -3.16% | 4,414,234 |
| Feb 13, 2023 | $169.63 | $175.38 | $168.93 | $170.49 | +1.11% | 3,616,281 |
| Feb 6, 2023 | $176.24 | $180.21 | $166.68 | $168.61 | -5.46% | 4,988,962 |
| Jan 30, 2023 | $169.90 | $183.77 | $168.21 | $178.35 | +4.02% | 4,649,208 |
| Jan 23, 2023 | $163.65 | $172.75 | $162.02 | $171.45 | +5.55% | 3,787,044 |
| Jan 17, 2023 | $163.16 | $166.97 | $157.31 | $162.44 | -1.10% | 3,549,036 |
| Jan 9, 2023 | $161.56 | $166.71 | $157.14 | $164.24 | +2.90% | 4,836,419 |
| Jan 3, 2023 | $163.63 | $166.43 | $157.00 | $159.61 | -1.10% | 3,840,224 |
| Dec 27, 2022 | $160.08 | $164.76 | $157.15 | $161.38 | +0.35% | 3,452,494 |
| Dec 19, 2022 | $168.57 | $168.57 | $160.55 | $160.82 | -4.42% | 5,611,658 |
| Dec 12, 2022 | $173.21 | $181.85 | $166.30 | $168.26 | -2.27% | 7,046,347 |
| Dec 5, 2022 | $173.26 | $175.83 | $161.78 | $172.17 | -1.56% | 9,106,582 |
| Nov 28, 2022 | $184.72 | $194.00 | $173.77 | $174.90 | -5.80% | 6,942,057 |
| Nov 21, 2022 | $182.59 | $188.29 | $180.61 | $185.66 | +0.86% | 1,976,013 |
| Nov 14, 2022 | $189.95 | $193.53 | $181.59 | $184.08 | -3.63% | 3,532,099 |
| Nov 7, 2022 | $167.50 | $192.37 | $166.04 | $191.02 | +14.51% | 5,467,483 |
| Oct 31, 2022 | $169.74 | $176.48 | $154.30 | $166.81 | -2.78% | 9,320,397 |
| Oct 24, 2022 | $158.71 | $173.56 | $155.39 | $171.58 | +8.85% | 4,471,671 |
| Oct 17, 2022 | $154.55 | $164.90 | $153.76 | $157.63 | +4.32% | 4,347,783 |
| Oct 10, 2022 | $166.31 | $166.44 | $151.02 | $151.10 | -8.88% | 5,874,859 |
| Oct 3, 2022 | $164.00 | $174.64 | $164.00 | $165.83 | +0.58% | 4,303,043 |
| Sep 26, 2022 | $162.58 | $168.64 | $157.64 | $164.88 | +1.42% | 4,699,966 |
| Sep 19, 2022 | $173.77 | $175.48 | $159.13 | $162.57 | -7.12% | 5,319,760 |
| Sep 12, 2022 | $179.99 | $181.27 | $170.97 | $175.03 | -2.32% | 5,541,211 |
| Sep 6, 2022 | $169.34 | $179.90 | $165.03 | $179.19 | +5.42% | 4,290,361 |
| Aug 29, 2022 | $204.23 | $206.65 | $166.54 | $169.97 | -17.69% | 9,101,875 |
| Aug 22, 2022 | $215.54 | $219.19 | $206.48 | $206.49 | -5.80% | 4,325,645 |
| Aug 15, 2022 | $225.55 | $231.42 | $217.38 | $219.21 | -2.73% | 3,086,932 |
| Aug 8, 2022 | $229.39 | $232.14 | $219.51 | $225.37 | -0.85% | 4,298,385 |
| Aug 1, 2022 | $222.84 | $232.26 | $221.48 | $227.30 | +1.66% | 3,682,355 |
| Jul 25, 2022 | $213.00 | $225.00 | $205.97 | $223.58 | +4.59% | 4,612,711 |
| Jul 18, 2022 | $204.29 | $220.82 | $197.91 | $213.77 | +5.26% | 3,903,407 |
| Jul 11, 2022 | $208.23 | $209.94 | $194.28 | $203.08 | -3.32% | 3,947,003 |
| Jul 5, 2022 | $203.00 | $212.78 | $199.14 | $210.05 | +2.91% | 4,105,819 |
| Jun 27, 2022 | $207.71 | $210.70 | $193.15 | $204.11 | -1.42% | 5,540,469 |
| Jun 21, 2022 | $189.46 | $207.30 | $182.46 | $207.04 | +12.74% | 5,393,275 |
| Jun 13, 2022 | $178.48 | $186.46 | $174.05 | $183.65 | -0.01% | 5,979,606 |
| Jun 6, 2022 | $191.03 | $193.41 | $181.54 | $183.66 | -2.29% | 5,361,256 |
| May 31, 2022 | $171.48 | $195.97 | $165.55 | $187.97 | +9.28% | 8,104,343 |
| May 23, 2022 | $164.78 | $173.20 | $155.01 | $172.00 | +4.55% | 5,210,866 |
| May 16, 2022 | $171.10 | $172.48 | $152.04 | $164.51 | -4.79% | 5,546,817 |
| May 9, 2022 | $171.99 | $173.88 | $156.57 | $172.78 | -1.19% | 6,678,428 |
| May 2, 2022 | $180.96 | $189.08 | $169.22 | $174.86 | -3.90% | 4,809,564 |
| Apr 25, 2022 | $182.75 | $188.42 | $175.20 | $181.95 | -1.10% | 5,965,039 |
| Apr 18, 2022 | $191.00 | $200.03 | $183.01 | $183.97 | -3.91% | 3,192,890 |
| Apr 11, 2022 | $193.45 | $201.92 | $189.54 | $191.46 | -2.50% | 3,422,633 |
| Apr 4, 2022 | $216.70 | $219.32 | $196.15 | $196.36 | -9.41% | 4,287,360 |
| Mar 28, 2022 | $198.17 | $217.33 | $195.07 | $216.76 | +10.66% | 5,336,863 |
| Mar 21, 2022 | $194.80 | $202.29 | $190.26 | $195.88 | -0.65% | 3,454,426 |
| Mar 14, 2022 | $174.54 | $199.10 | $166.48 | $197.17 | +13.03% | 6,515,631 |
| Mar 7, 2022 | $186.48 | $191.91 | $174.34 | $174.44 | -7.06% | 6,306,626 |
| Feb 28, 2022 | $225.53 | $234.89 | $185.12 | $187.69 | -16.93% | 9,892,506 |
| Feb 22, 2022 | $216.76 | $226.32 | $199.41 | $225.95 | +3.69% | 4,609,090 |
| Feb 14, 2022 | $225.52 | $233.61 | $215.59 | $217.90 | -4.59% | 3,358,974 |
| Feb 7, 2022 | $231.59 | $239.67 | $226.26 | $228.39 | -1.90% | 3,785,437 |
| Jan 31, 2022 | $226.49 | $239.31 | $224.76 | $232.81 | +3.59% | 4,327,742 |
| Jan 24, 2022 | $214.75 | $229.65 | $212.49 | $224.74 | +1.20% | 6,898,129 |
| Jan 18, 2022 | $220.00 | $230.99 | $216.61 | $222.08 | -0.79% | 5,007,176 |
| Jan 10, 2022 | $225.51 | $244.83 | $221.48 | $223.85 | -3.29% | 5,415,194 |
| Jan 3, 2022 | $256.39 | $257.68 | $231.09 | $231.47 | -9.40% | 5,765,507 |
| Dec 27, 2021 | $260.00 | $264.36 | $255.40 | $255.48 | -1.97% | 2,156,904 |
| Dec 20, 2021 | $252.85 | $266.72 | $249.75 | $260.61 | +1.43% | 2,905,368 |
| Dec 13, 2021 | $266.15 | $271.45 | $252.30 | $256.93 | -3.33% | 6,199,106 |
| Dec 6, 2021 | $249.34 | $274.29 | $249.21 | $265.79 | +6.53% | 6,423,403 |
| Nov 29, 2021 | $291.76 | $296.66 | $243.70 | $249.49 | -13.84% | 9,300,530 |
| Nov 22, 2021 | $305.28 | $305.28 | $282.00 | $289.58 | -5.10% | 3,563,814 |
| Nov 15, 2021 | $317.07 | $321.07 | $304.46 | $305.14 | -3.94% | 1,971,801 |
| Nov 8, 2021 | $319.39 | $322.52 | $311.43 | $317.67 | -0.36% | 1,634,405 |
| Nov 1, 2021 | $317.13 | $323.46 | $311.71 | $318.82 | +0.57% | 1,977,659 |
| Oct 25, 2021 | $321.00 | $325.66 | $311.55 | $317.01 | -1.11% | 3,634,491 |
| Oct 18, 2021 | $308.29 | $327.78 | $306.69 | $320.56 | +3.59% | 3,442,113 |
| Oct 11, 2021 | $285.90 | $311.51 | $283.23 | $309.44 | +8.01% | 3,545,878 |
| Oct 4, 2021 | $285.42 | $290.60 | $275.85 | $286.50 | -0.27% | 3,303,340 |
| Sep 27, 2021 | $296.38 | $297.00 | $281.41 | $287.28 | -4.22% | 3,606,264 |
| Sep 20, 2021 | $298.67 | $302.00 | $293.27 | $299.93 | -0.73% | 2,597,603 |
| Sep 13, 2021 | $304.19 | $307.05 | $296.74 | $302.14 | -0.22% | 4,513,689 |
| Sep 7, 2021 | $316.46 | $317.52 | $302.32 | $302.82 | -4.67% | 3,321,820 |
| Aug 30, 2021 | $330.68 | $336.52 | $306.54 | $317.64 | -3.87% | 7,089,034 |
| Aug 23, 2021 | $321.78 | $332.83 | $320.17 | $330.42 | +3.02% | 3,367,810 |
| Aug 16, 2021 | $322.38 | $322.87 | $315.33 | $320.72 | -0.34% | 3,757,982 |
| Aug 9, 2021 | $339.95 | $339.95 | $313.89 | $321.80 | -5.02% | 5,146,801 |
| Aug 2, 2021 | $333.73 | $343.96 | $328.00 | $338.82 | +1.84% | 2,111,845 |
| Jul 26, 2021 | $334.10 | $335.00 | $322.25 | $332.71 | -0.11% | 1,750,879 |
| Jul 19, 2021 | $313.04 | $333.56 | $310.80 | $333.06 | +5.60% | 2,533,810 |
| Jul 12, 2021 | $325.00 | $326.89 | $309.60 | $315.40 | -1.87% | 2,227,319 |
| Jul 6, 2021 | $316.91 | $325.31 | $316.01 | $321.41 | +1.67% | 1,936,122 |
| Jun 28, 2021 | $314.75 | $322.42 | $308.80 | $316.12 | +1.18% | 2,549,953 |
| Jun 21, 2021 | $306.70 | $314.75 | $300.25 | $312.44 | +1.87% | 3,050,256 |
| Jun 14, 2021 | $299.21 | $310.43 | $294.49 | $306.70 | +2.50% | 3,560,078 |
| Jun 7, 2021 | $288.79 | $299.51 | $288.20 | $299.21 | +3.79% | 2,955,576 |
| Jun 1, 2021 | $287.73 | $291.72 | $280.00 | $288.29 | -1.05% | 3,235,296 |
| May 24, 2021 | $262.82 | $302.00 | $260.74 | $291.34 | +11.92% | 5,595,019 |
| May 17, 2021 | $250.49 | $267.98 | $245.90 | $260.31 | +3.42% | 3,686,375 |
| May 10, 2021 | $255.96 | $256.73 | $240.68 | $251.70 | -3.18% | 4,312,485 |
| May 3, 2021 | $283.57 | $284.50 | $251.20 | $259.96 | -7.96% | 3,480,125 |
| Apr 26, 2021 | $281.19 | $288.51 | $278.75 | $282.45 | +0.65% | 2,752,007 |
| Apr 19, 2021 | $270.95 | $284.95 | $265.75 | $280.63 | +2.77% | 3,633,671 |
| Apr 12, 2021 | $263.00 | $277.47 | $260.00 | $273.07 | +3.35% | 3,633,133 |
| Apr 5, 2021 | $265.98 | $269.00 | $257.75 | $264.23 | -1.32% | 4,455,714 |
| Mar 29, 2021 | $252.35 | $271.89 | $245.74 | $267.77 | +5.26% | 3,713,952 |
| Mar 22, 2021 | $259.89 | $269.75 | $244.16 | $254.40 | -2.27% | 5,043,114 |
| Mar 15, 2021 | $260.16 | $268.00 | $252.33 | $260.31 | +0.99% | 4,050,307 |
| Mar 8, 2021 | $253.23 | $263.64 | $239.42 | $257.77 | +1.17% | 5,260,843 |
| Mar 1, 2021 | $287.93 | $294.92 | $235.74 | $254.79 | -9.04% | 9,973,265 |
| Feb 22, 2021 | $310.00 | $311.88 | $271.57 | $280.11 | -10.74% | 6,357,913 |
| Feb 16, 2021 | $321.08 | $325.54 | $308.68 | $313.82 | -1.32% | 2,994,289 |
| Feb 8, 2021 | $298.91 | $319.68 | $295.29 | $318.03 | +6.67% | 3,715,574 |
| Feb 1, 2021 | $276.88 | $298.60 | $276.55 | $298.15 | +7.85% | 2,896,873 |
| Jan 25, 2021 | $291.35 | $297.50 | $273.62 | $276.44 | -4.24% | 4,284,175 |
| Jan 19, 2021 | $275.12 | $290.25 | $271.80 | $288.69 | +6.52% | 2,918,564 |
| Jan 11, 2021 | $288.54 | $292.27 | $268.13 | $271.01 | -6.08% | 5,476,494 |
| Jan 4, 2021 | $274.00 | $289.11 | $265.25 | $288.54 | +5.98% | 5,498,080 |
| Dec 28, 2020 | $288.73 | $291.75 | $269.57 | $272.25 | -5.33% | 2,748,005 |
| Dec 21, 2020 | $272.50 | $292.80 | $263.78 | $287.58 | +4.31% | 4,738,419 |
| Dec 14, 2020 | $260.59 | $281.34 | $260.59 | $275.71 | +4.42% | 4,514,677 |
| Dec 7, 2020 | $271.24 | $275.00 | $256.00 | $264.05 | -2.82% | 4,684,625 |
| Nov 30, 2020 | $277.00 | $284.96 | $255.32 | $271.72 | -1.71% | 8,842,836 |
| Nov 23, 2020 | $275.57 | $277.70 | $263.61 | $276.45 | +0.80% | 3,925,930 |
| Nov 16, 2020 | $259.64 | $276.04 | $256.50 | $274.25 | +3.52% | 4,687,567 |
| Nov 9, 2020 | $297.75 | $298.42 | $253.42 | $264.92 | -11.57% | 5,389,869 |
| Nov 2, 2020 | $270.90 | $300.78 | $263.37 | $299.59 | +10.94% | 4,246,966 |
| Oct 26, 2020 | $295.82 | $304.74 | $266.46 | $270.05 | -9.03% | 3,990,035 |
| Oct 19, 2020 | $308.75 | $313.99 | $286.95 | $296.85 | -3.08% | 3,325,889 |
| Oct 12, 2020 | $298.75 | $313.10 | $293.00 | $306.27 | +4.13% | 4,484,474 |
| Oct 5, 2020 | $275.14 | $297.06 | $273.88 | $294.12 | +6.74% | 3,480,783 |
| Sep 28, 2020 | $278.30 | $287.18 | $266.00 | $275.56 | +0.58% | 4,307,051 |
| Sep 21, 2020 | $262.04 | $277.36 | $261.14 | $273.96 | +3.03% | 3,047,282 |
| Sep 14, 2020 | $267.01 | $278.62 | $256.10 | $265.90 | +0.52% | 4,062,640 |
| Sep 8, 2020 | $260.11 | $278.72 | $258.01 | $264.53 | -1.88% | 2,629,042 |
| Aug 31, 2020 | $276.23 | $298.76 | $255.63 | $269.59 | -1.63% | 5,842,103 |
| Aug 24, 2020 | $270.00 | $288.99 | $256.24 | $274.07 | +2.67% | 5,779,771 |
| Aug 17, 2020 | $260.60 | $271.18 | $258.71 | $266.94 | +3.33% | 2,851,807 |
| Aug 10, 2020 | $264.35 | $266.68 | $250.72 | $258.34 | -1.10% | 3,223,375 |
| Aug 3, 2020 | $267.81 | $273.89 | $258.58 | $261.22 | -1.27% | 3,282,211 |
| Jul 27, 2020 | $255.12 | $265.68 | $249.63 | $264.57 | +5.01% | 3,168,555 |
| Jul 20, 2020 | $252.00 | $263.63 | $245.17 | $251.95 | +0.66% | 3,441,484 |
| Jul 13, 2020 | $255.00 | $258.83 | $232.53 | $250.30 | -1.52% | 4,312,871 |
| Jul 6, 2020 | $244.20 | $260.61 | $243.05 | $254.16 | +5.01% | 4,524,255 |
| Jun 29, 2020 | $234.46 | $245.22 | $228.81 | $242.04 | +3.03% | 4,057,091 |
| Jun 22, 2020 | $231.00 | $244.10 | $230.65 | $234.93 | +3.64% | 6,653,494 |
| Jun 15, 2020 | $213.01 | $232.50 | $213.00 | $226.67 | +4.61% | 7,020,077 |
| Jun 8, 2020 | $202.39 | $227.86 | $201.88 | $216.68 | +6.84% | 7,257,739 |
| Jun 1, 2020 | $216.68 | $220.91 | $199.00 | $202.80 | -7.34% | 6,831,190 |
| May 26, 2020 | $206.00 | $219.72 | $183.24 | $218.87 | +7.84% | 8,405,915 |
| May 18, 2020 | $200.82 | $205.67 | $194.52 | $202.96 | +1.26% | 5,412,165 |
| May 11, 2020 | $192.04 | $202.76 | $189.71 | $200.43 | +4.21% | 5,393,897 |
| May 4, 2020 | $185.82 | $198.00 | $185.02 | $192.34 | +2.43% | 4,382,513 |
| Apr 27, 2020 | $190.00 | $195.90 | $178.76 | $187.77 | +0.07% | 6,754,908 |
| Apr 20, 2020 | $179.60 | $191.05 | $170.02 | $187.63 | +3.59% | 6,045,669 |
| Apr 13, 2020 | $161.32 | $181.86 | $157.37 | $181.12 | +11.73% | 7,693,987 |
| Apr 6, 2020 | $152.39 | $163.96 | $151.87 | $162.11 | +7.99% | 4,782,492 |
| Mar 30, 2020 | $147.72 | $159.48 | $145.24 | $150.11 | +3.13% | 8,097,262 |
| Mar 23, 2020 | $132.31 | $147.70 | $121.53 | $145.55 | +9.07% | 10,139,348 |
| Mar 16, 2020 | $123.00 | $151.69 | $118.11 | $133.45 | -3.58% | 13,549,125 |
| Mar 9, 2020 | $136.25 | $146.84 | $130.37 | $138.40 | -5.37% | 13,921,884 |
| Mar 2, 2020 | $142.29 | $150.63 | $138.48 | $146.25 | +3.01% | 13,017,347 |
| Feb 24, 2020 | $151.45 | $156.06 | $135.12 | $141.97 | -11.17% | 8,625,556 |
| Feb 18, 2020 | $159.65 | $167.97 | $158.12 | $159.82 | +0.60% | 5,503,800 |
| Feb 10, 2020 | $151.63 | $159.78 | $151.16 | $158.87 | +4.77% | 4,311,055 |
| Feb 3, 2020 | $147.51 | $156.32 | $146.00 | $151.63 | +3.42% | 4,921,770 |
| Jan 27, 2020 | $141.80 | $150.38 | $140.90 | $146.61 | +0.98% | 6,189,815 |
| Jan 21, 2020 | $147.80 | $149.90 | $144.77 | $145.19 | -1.95% | 4,355,063 |
| Jan 13, 2020 | $148.69 | $150.33 | $144.07 | $148.07 | +1.76% | 6,237,556 |
| Jan 6, 2020 | $141.49 | $147.32 | $138.95 | $145.51 | +2.11% | 8,348,576 |
| Dec 30, 2019 | $140.75 | $144.49 | $138.30 | $142.51 | +1.32% | 4,519,628 |
| Dec 23, 2019 | $141.00 | $144.13 | $140.39 | $140.65 | -0.86% | 2,607,300 |
| Dec 16, 2019 | $146.76 | $148.49 | $138.38 | $141.87 | -2.90% | 8,707,918 |
| Dec 9, 2019 | $144.38 | $146.11 | $139.60 | $146.10 | +0.99% | 5,724,439 |
| Dec 2, 2019 | $148.61 | $148.87 | $139.63 | $144.67 | -3.02% | 10,204,604 |
| Nov 25, 2019 | $154.93 | $168.65 | $147.84 | $149.18 | -2.67% | 12,411,881 |
| Nov 18, 2019 | $152.28 | $156.54 | $150.37 | $153.27 | +0.07% | 5,386,874 |
| Nov 11, 2019 | $143.12 | $153.69 | $142.37 | $153.16 | +6.53% | 5,003,638 |
| Nov 4, 2019 | $146.01 | $146.83 | $139.19 | $143.77 | -0.42% | 5,644,434 |
| Oct 28, 2019 | $147.23 | $149.66 | $141.14 | $144.37 | -1.64% | 4,879,085 |
| Oct 21, 2019 | $143.80 | $147.78 | $138.25 | $146.77 | +2.71% | 5,984,676 |
| Oct 14, 2019 | $152.71 | $157.28 | $140.02 | $142.90 | -6.01% | 7,301,349 |
| Oct 7, 2019 | $153.45 | $154.90 | $145.41 | $152.04 | -1.27% | 6,046,530 |
| Sep 30, 2019 | $149.40 | $155.33 | $141.88 | $154.00 | +2.95% | 10,369,034 |
| Sep 23, 2019 | $150.00 | $159.75 | $147.66 | $149.58 | -0.03% | 11,208,548 |
| Sep 16, 2019 | $138.68 | $150.28 | $138.20 | $149.63 | +7.02% | 7,956,464 |
| Sep 9, 2019 | $158.34 | $158.34 | $137.76 | $139.82 | -11.13% | 11,724,441 |
| Sep 3, 2019 | $159.68 | $161.29 | $155.18 | $157.33 | -1.90% | 5,132,509 |
| Aug 26, 2019 | $160.48 | $170.35 | $154.50 | $160.38 | +1.42% | 13,245,116 |
| Aug 19, 2019 | $162.00 | $164.20 | $156.08 | $158.13 | -1.38% | 4,690,674 |
| Aug 12, 2019 | $161.08 | $163.89 | $155.21 | $160.34 | -1.12% | 4,040,768 |
| Aug 5, 2019 | $156.75 | $165.13 | $153.21 | $162.16 | -0.40% | 5,857,269 |
| Jul 29, 2019 | $169.89 | $170.00 | $159.26 | $162.81 | -4.49% | 9,001,276 |
| Jul 22, 2019 | $170.23 | $171.29 | $163.32 | $170.47 | +0.58% | 7,348,383 |
| Jul 15, 2019 | $175.58 | $176.90 | $169.36 | $169.49 | -3.20% | 4,279,675 |
| Jul 8, 2019 | $169.40 | $176.64 | $166.78 | $175.09 | +2.96% | 4,732,160 |
| Jul 1, 2019 | $165.62 | $170.69 | $160.84 | $170.05 | +4.90% | 4,325,205 |
| Jun 24, 2019 | $169.38 | $170.07 | $155.00 | $162.11 | -4.04% | 13,541,667 |
| Jun 17, 2019 | $165.60 | $173.65 | $164.60 | $168.93 | +2.61% | 7,007,671 |
| Jun 10, 2019 | $166.42 | $168.46 | $160.39 | $164.63 | +1.50% | 6,592,195 |
| Jun 3, 2019 | $154.86 | $164.60 | $147.64 | $162.20 | +5.13% | 10,506,417 |
| May 28, 2019 | $140.00 | $156.98 | $134.02 | $154.29 | +10.69% | 13,235,882 |
| May 20, 2019 | $139.20 | $145.08 | $137.30 | $139.39 | -1.67% | 5,021,465 |
| May 13, 2019 | $140.11 | $145.70 | $134.72 | $141.76 | -1.92% | 6,408,478 |
| May 6, 2019 | $138.12 | $145.23 | $137.54 | $144.53 | +1.37% | 3,526,663 |
| Apr 29, 2019 | $140.00 | $143.96 | $137.24 | $142.58 | +2.40% | 3,982,577 |
| Apr 22, 2019 | $127.48 | $139.75 | $127.48 | $139.24 | +8.93% | 4,640,090 |
| Apr 15, 2019 | $134.63 | $135.86 | $125.07 | $127.83 | -5.14% | 5,259,127 |
| Apr 8, 2019 | $130.08 | $137.26 | $127.35 | $134.75 | +3.49% | 5,224,094 |
| Apr 1, 2019 | $128.00 | $131.88 | $125.56 | $130.20 | +2.63% | 4,779,337 |
| Mar 25, 2019 | $122.72 | $127.00 | $120.52 | $126.86 | +3.04% | 4,312,249 |
| Mar 18, 2019 | $122.74 | $128.82 | $120.38 | $123.12 | +0.62% | 5,398,949 |
| Mar 11, 2019 | $115.03 | $123.60 | $115.00 | $122.36 | +6.83% | 8,596,982 |
| Mar 4, 2019 | $121.20 | $121.49 | $110.23 | $114.54 | -4.74% | 7,779,960 |
| Feb 25, 2019 | $120.10 | $124.00 | $113.84 | $120.24 | +1.31% | 10,227,957 |
| Feb 19, 2019 | $120.81 | $122.73 | $115.87 | $118.69 | -1.75% | 5,650,191 |
| Feb 11, 2019 | $116.71 | $122.12 | $115.26 | $120.81 | +4.86% | 4,972,743 |
| Feb 4, 2019 | $113.95 | $117.28 | $110.61 | $115.21 | +1.71% | 6,781,077 |
| Jan 28, 2019 | $108.20 | $113.32 | $104.68 | $113.27 | +3.73% | 6,592,817 |
| Jan 22, 2019 | $105.72 | $109.42 | $102.55 | $109.20 | +2.99% | 4,284,778 |
| Jan 14, 2019 | $97.60 | $106.74 | $96.74 | $106.03 | +7.46% | 6,837,830 |
| Jan 7, 2019 | $91.59 | $99.70 | $91.30 | $98.67 | +8.44% | 5,876,639 |
| Dec 31, 2018 | $88.51 | $92.05 | $82.41 | $90.99 | +3.93% | 6,642,484 |
| Dec 24, 2018 | $80.15 | $88.66 | $79.68 | $87.55 | +8.10% | 3,871,829 |
| Dec 17, 2018 | $89.50 | $90.94 | $79.26 | $80.99 | -11.38% | 7,779,466 |
| Dec 10, 2018 | $88.21 | $93.61 | $87.69 | $91.39 | +3.20% | 5,738,583 |
| Dec 3, 2018 | $99.17 | $100.16 | $88.30 | $88.56 | -7.90% | 9,351,711 |
| Nov 26, 2018 | $90.88 | $101.39 | $89.49 | $96.16 | +8.20% | 12,624,063 |
| Nov 19, 2018 | $91.77 | $92.48 | $79.61 | $88.87 | -3.86% | 5,103,537 |
| Nov 12, 2018 | $92.92 | $93.57 | $88.01 | $92.44 | -1.24% | 3,875,182 |
| Nov 5, 2018 | $91.93 | $98.28 | $89.65 | $93.60 | +1.49% | 7,071,957 |
| Oct 29, 2018 | $85.70 | $94.34 | $82.38 | $92.23 | +10.57% | 8,466,441 |
| Oct 22, 2018 | $91.63 | $92.32 | $82.61 | $83.41 | -8.97% | 7,792,972 |
| Oct 15, 2018 | $91.22 | $96.39 | $88.67 | $91.63 | +0.08% | 6,811,487 |
| Oct 8, 2018 | $97.17 | $98.15 | $88.13 | $91.56 | -6.61% | 7,593,070 |
| Oct 1, 2018 | $107.49 | $108.55 | $95.73 | $98.04 | -9.95% | 9,473,918 |
| Sep 24, 2018 | $103.67 | $109.05 | $102.29 | $108.87 | +4.77% | 7,196,578 |
| Sep 17, 2018 | $107.11 | $107.77 | $101.89 | $103.91 | -2.82% | 6,625,863 |
| Sep 10, 2018 | $103.39 | $107.57 | $101.24 | $106.92 | +4.75% | 4,815,603 |
| Sep 4, 2018 | $104.21 | $105.04 | $98.32 | $102.07 | -2.19% | 5,657,092 |
| Aug 27, 2018 | $101.48 | $104.76 | $100.68 | $104.36 | +3.70% | 7,317,329 |
| Aug 20, 2018 | $85.35 | $101.10 | $84.44 | $100.64 | +18.79% | 9,769,750 |
| Aug 13, 2018 | $83.57 | $85.97 | $82.34 | $84.72 | +1.45% | 4,437,702 |
| Aug 6, 2018 | $79.02 | $84.50 | $78.40 | $83.51 | +4.94% | 2,557,592 |
| Jul 30, 2018 | $78.80 | $80.62 | $73.47 | $79.58 | +0.73% | 4,967,919 |
| Jul 23, 2018 | $83.03 | $84.24 | $78.46 | $79.00 | -4.93% | 4,223,641 |
| Jul 16, 2018 | $82.85 | $84.22 | $81.00 | $83.10 | +0.69% | 2,495,209 |
| Jul 9, 2018 | $80.35 | $82.80 | $78.36 | $82.53 | +3.51% | 3,089,312 |
| Jul 2, 2018 | $76.02 | $79.85 | $75.74 | $79.73 | +3.73% | 2,746,091 |
| Jun 25, 2018 | $82.80 | $82.80 | $73.75 | $76.86 | -7.22% | 6,880,548 |
| Jun 18, 2018 | $82.05 | $85.00 | $80.71 | $82.84 | -0.72% | 6,344,718 |
| Jun 11, 2018 | $79.51 | $83.90 | $78.69 | $83.44 | +4.92% | 5,843,345 |
| Jun 4, 2018 | $79.50 | $82.66 | $78.33 | $79.53 | -0.31% | 7,086,055 |
| May 29, 2018 | $76.75 | $80.51 | $75.39 | $79.78 | +3.56% | 5,375,574 |
| May 21, 2018 | $77.66 | $79.96 | $74.59 | $77.04 | -0.32% | 6,156,241 |
| May 14, 2018 | $78.00 | $79.15 | $74.50 | $77.29 | -0.54% | 4,753,945 |
| May 7, 2018 | $73.39 | $78.05 | $72.78 | $77.71 | +6.85% | 3,962,982 |
| Apr 30, 2018 | $71.13 | $73.30 | $69.38 | $72.73 | +2.55% | 2,936,077 |
| Apr 23, 2018 | $73.35 | $73.78 | $68.11 | $70.92 | -2.65% | 4,124,493 |
| Apr 16, 2018 | $72.59 | $75.57 | $71.51 | $72.85 | +1.10% | 4,802,827 |
| Apr 9, 2018 | $71.44 | $73.99 | $70.41 | $72.06 | +1.61% | 4,403,134 |
| Apr 2, 2018 | $72.69 | $73.89 | $70.40 | $70.92 | -2.88% | 5,372,919 |
| Mar 26, 2018 | $75.78 | $76.35 | $70.95 | $73.02 | -1.72% | 4,661,802 |
| Mar 19, 2018 | $76.26 | $77.82 | $74.21 | $74.30 | -2.74% | 5,387,472 |
| Mar 12, 2018 | $77.48 | $78.18 | $75.76 | $76.39 | -1.02% | 5,254,658 |
| Mar 5, 2018 | $72.94 | $78.28 | $72.91 | $77.18 | +4.62% | 9,481,356 |
| Feb 26, 2018 | $61.70 | $74.12 | $61.55 | $73.77 | +19.85% | 13,509,398 |
| Feb 20, 2018 | $59.27 | $61.70 | $59.05 | $61.55 | +3.00% | 2,607,457 |
| Feb 12, 2018 | $55.91 | $60.64 | $55.65 | $59.76 | +7.77% | 5,366,805 |
| Feb 5, 2018 | $59.30 | $59.90 | $52.17 | $55.45 | -7.64% | 7,702,910 |
| Jan 29, 2018 | $60.97 | $63.00 | $59.53 | $60.04 | -1.53% | 5,609,998 |
| Jan 22, 2018 | $58.75 | $61.12 | $57.93 | $60.97 | +4.17% | 4,202,414 |
| Jan 16, 2018 | $58.85 | $58.99 | $56.35 | $58.53 | +0.27% | 3,367,195 |
| Jan 8, 2018 | $57.45 | $58.53 | $57.08 | $58.37 | +1.62% | 3,943,326 |
| Jan 2, 2018 | $55.32 | $57.69 | $54.80 | $57.44 | +3.91% | 3,817,804 |
| Dec 26, 2017 | $55.92 | $56.21 | $55.26 | $55.28 | -1.41% | 1,817,473 |
| Dec 18, 2017 | $56.30 | $57.65 | $55.36 | $56.07 | +0.16% | 5,216,856 |
| Dec 11, 2017 | $56.27 | $56.94 | $55.28 | $55.98 | -0.14% | 6,650,250 |
| Dec 4, 2017 | $58.84 | $60.33 | $52.70 | $56.06 | -5.72% | 12,859,839 |
| Nov 27, 2017 | $63.09 | $63.93 | $57.60 | $59.46 | -5.33% | 6,463,842 |
| Nov 20, 2017 | $61.14 | $63.39 | $61.14 | $62.81 | +2.75% | 3,148,631 |
| Nov 13, 2017 | $61.17 | $61.82 | $59.42 | $61.13 | -0.55% | 3,757,846 |
| Nov 6, 2017 | $61.77 | $62.04 | $60.10 | $61.47 | -0.24% | 4,532,973 |
| Oct 30, 2017 | $59.20 | $61.80 | $58.70 | $61.62 | +3.67% | 4,216,649 |
| Oct 23, 2017 | $61.02 | $61.44 | $58.01 | $59.44 | -2.56% | 5,916,414 |
| Oct 16, 2017 | $59.14 | $61.19 | $57.94 | $61.00 | +3.51% | 5,921,125 |
| Oct 9, 2017 | $58.11 | $60.47 | $56.11 | $58.93 | +1.43% | 6,901,178 |
| Oct 2, 2017 | $56.42 | $58.22 | $56.24 | $58.10 | +3.00% | 4,910,817 |
| Sep 25, 2017 | $55.51 | $56.88 | $54.16 | $56.41 | +1.31% | 5,805,492 |
| Sep 18, 2017 | $55.74 | $56.65 | $54.70 | $55.68 | -0.11% | 5,390,188 |
| Sep 11, 2017 | $57.40 | $58.00 | $55.36 | $55.74 | -2.14% | 7,882,834 |
| Sep 5, 2017 | $58.68 | $59.55 | $56.77 | $56.96 | -4.62% | 5,504,682 |
| Aug 28, 2017 | $56.00 | $60.08 | $55.25 | $59.72 | +7.01% | 10,677,902 |
| Aug 21, 2017 | $63.22 | $66.08 | $55.11 | $55.81 | -11.58% | 13,166,860 |
| Aug 14, 2017 | $62.62 | $65.45 | $62.06 | $63.12 | +2.05% | 4,376,388 |
| Aug 7, 2017 | $62.24 | $64.02 | $59.85 | $61.85 | -0.43% | 5,134,548 |
| Jul 31, 2017 | $63.99 | $65.20 | $61.06 | $62.12 | -2.37% | 5,038,803 |
| Jul 24, 2017 | $63.18 | $66.09 | $60.44 | $63.63 | +0.73% | 7,328,126 |
| Jul 17, 2017 | $64.68 | $64.86 | $62.74 | $63.17 | -1.68% | 4,897,192 |
| Jul 10, 2017 | $62.65 | $64.97 | $60.85 | $64.25 | +3.05% | 6,248,774 |
| Jul 3, 2017 | $61.57 | $62.59 | $59.88 | $62.35 | +1.70% | 3,305,610 |
| Jun 26, 2017 | $64.05 | $64.41 | $59.90 | $61.31 | -3.93% | 5,718,722 |
| Jun 19, 2017 | $60.00 | $64.00 | $60.00 | $63.82 | +7.03% | 8,139,917 |
| Jun 12, 2017 | $60.64 | $60.99 | $56.94 | $59.63 | -3.29% | 11,214,721 |
| Jun 5, 2017 | $65.38 | $68.07 | $59.03 | $61.66 | -7.56% | 11,018,815 |
| May 30, 2017 | $66.70 | $67.70 | $62.81 | $66.70 | -0.18% | 13,735,142 |
| May 22, 2017 | $60.90 | $67.86 | $60.41 | $66.82 | +10.79% | 15,426,934 |
| May 15, 2017 | $56.50 | $61.50 | $56.15 | $60.31 | +7.05% | 8,801,841 |
| May 8, 2017 | $54.50 | $56.69 | $54.24 | $56.34 | +3.59% | 4,363,960 |
| May 1, 2017 | $53.99 | $54.78 | $53.26 | $54.39 | +1.44% | 4,521,118 |
| Apr 24, 2017 | $52.75 | $53.88 | $51.86 | $53.62 | +3.45% | 4,065,909 |
| Apr 17, 2017 | $50.58 | $53.37 | $50.09 | $51.83 | +2.29% | 5,458,621 |
| Apr 10, 2017 | $51.63 | $51.95 | $50.18 | $50.67 | -1.78% | 3,782,769 |
| Apr 3, 2017 | $51.30 | $51.90 | $49.90 | $51.59 | +0.60% | 5,723,257 |
| Mar 27, 2017 | $49.02 | $51.67 | $48.56 | $51.28 | +3.45% | 7,244,223 |
| Mar 20, 2017 | $49.68 | $50.75 | $47.58 | $49.57 | -0.44% | 10,252,017 |
| Mar 13, 2017 | $45.15 | $49.83 | $45.10 | $49.79 | +10.30% | 9,335,467 |
| Mar 6, 2017 | $43.79 | $45.37 | $43.50 | $45.14 | +2.20% | 5,213,682 |
| Feb 27, 2017 | $44.05 | $45.85 | $41.30 | $44.17 | -0.09% | 10,781,044 |
| Feb 21, 2017 | $43.87 | $44.37 | $42.87 | $44.21 | +0.80% | 3,038,377 |
| Feb 13, 2017 | $44.21 | $44.49 | $43.24 | $43.86 | -0.41% | 2,616,099 |
| Feb 6, 2017 | $43.41 | $44.48 | $42.82 | $44.04 | +0.96% | 2,633,793 |
| Jan 30, 2017 | $42.50 | $43.76 | $41.61 | $43.62 | +2.27% | 3,661,001 |
| Jan 23, 2017 | $43.00 | $43.45 | $42.02 | $42.65 | -0.68% | 2,681,531 |
| Jan 17, 2017 | $44.24 | $44.25 | $42.65 | $42.94 | -3.53% | 2,823,367 |
| Jan 9, 2017 | $42.54 | $44.74 | $42.19 | $44.51 | +5.35% | 4,610,312 |
| Jan 3, 2017 | $41.01 | $42.42 | $40.71 | $42.25 | +3.81% | 3,940,156 |
| Dec 27, 2016 | $41.66 | $42.50 | $40.50 | $40.70 | -2.16% | 2,841,079 |
| Dec 19, 2016 | $42.70 | $43.47 | $41.27 | $41.60 | -2.58% | 4,535,236 |
| Dec 12, 2016 | $42.51 | $43.88 | $41.31 | $42.70 | -0.16% | 5,907,276 |
| Dec 5, 2016 | $42.64 | $44.00 | $42.54 | $42.77 | -0.63% | 4,863,464 |
| Nov 28, 2016 | $46.38 | $47.95 | $42.15 | $43.04 | -6.98% | 9,681,567 |
| Nov 21, 2016 | $42.00 | $46.70 | $41.37 | $46.27 | +11.36% | 9,603,501 |
| Nov 14, 2016 | $39.84 | $41.98 | $39.58 | $41.55 | – | 5,599,386 |
Seasonality
VEEV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | 0.8% | 3.9% | -0.1% | 6.2% | 6.0% | 5.9% | 7.3% | -3.1% | -0.6% | -0.4% | -5.8% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -8.7% | -10.7% | -3.5% | -11.2% | 11.8% | 1.8% | 14.8% | 40.2% | -0.1% | 9.6% | ||
| 2025 | 10.9% | -3.9% | 3.3% | 0.9% | 19.7% | 3.0% | -1.3% | -5.3% | 10.7% | -2.3% | -17.5% | -7.1% |
| 2024 | 7.7% | 8.7% | 2.7% | -14.3% | -12.2% | 5.0% | 4.9% | 12.8% | -3.0% | -0.5% | 9.1% | -7.7% |
| 2023 | 5.7% | -2.9% | 10.9% | -2.6% | -7.5% | 19.3% | 3.3% | 2.2% | -2.5% | -5.3% | -9.5% | 10.4% |
| 2022 | -7.4% | -3.2% | -7.2% | -14.4% | -6.4% | 16.3% | 12.9% | -10.9% | -17.3% | 1.9% | 13.4% | -15.2% |
| 2021 | 1.5% | 1.3% | -6.7% | 8.1% | 3.1% | 6.7% | 7.0% | -0.2% | -13.2% | 10.0% | -10.9% | -9.6% |
| 2020 | 4.2% | -3.2% | 10.1% | 22.0% | 14.7% | 7.1% | 12.9% | 6.7% | -0.4% | -4.0% | 2.5% | -1.7% |
| 2019 | 22.1% | 8.1% | 7.6% | 10.3% | 10.3% | 5.1% | 2.3% | -3.3% | -4.8% | -7.1% | 5.2% | -5.7% |
| 2018 | 13.7% | 10.9% | 4.8% | -4.0% | 10.3% | -0.6% | -1.6% | 38.0% | 4.3% | -16.1% | 5.3% | -7.1% |
| 2017 | 4.0% | 3.2% | 17.4% | 4.6% | 18.5% | -3.5% | 4.0% | -6.7% | -5.2% | 8.0% | -1.2% | -8.2% |