(VB)
202.90
-9.13 (-4.31%)
At close: Apr 10, 2025, 3:59 PM
203.17
0.13%
Pre-market: Apr 11, 2025, 08:45 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 206.63 | 207.18 | 197.44 | 203.00 | -9.03 | -4.26% | 1,773,988 |
| Apr 9, 2025 | 191.71 | 213.22 | 190.90 | 212.03 | 18.30 | 9.45% | 3,092,241 |
| Apr 8, 2025 | 205.89 | 205.89 | 191.21 | 193.73 | -5.25 | -2.64% | 3,431,900 |
| Apr 7, 2025 | 193.16 | 208.00 | 190.27 | 198.98 | -1.83 | -0.91% | 4,194,653 |
| Apr 4, 2025 | 204.08 | 204.92 | 196.34 | 200.81 | -10.04 | -4.76% | 3,629,366 |
| Apr 3, 2025 | 216.64 | 217.80 | 210.83 | 210.85 | -15.18 | -6.72% | 2,361,425 |
| Apr 2, 2025 | 219.98 | 226.80 | 219.57 | 226.03 | 3.56 | 1.60% | 723,009 |
| Apr 1, 2025 | 221.53 | 223.75 | 219.03 | 222.47 | 0.72 | 0.32% | 878,641 |
| Mar 31, 2025 | 219.00 | 222.99 | 217.02 | 221.75 | 0.12 | 0.05% | 1,265,103 |
| Mar 28, 2025 | 225.74 | 225.83 | 220.54 | 221.63 | -4.37 | -1.93% | 915,399 |
| Mar 27, 2025 | 226.90 | 228.05 | 224.88 | 226.00 | -2.44 | -1.07% | 783,300 |
| Mar 26, 2025 | 230.45 | 231.67 | 227.60 | 228.44 | -1.82 | -0.79% | 608,314 |
| Mar 25, 2025 | 231.09 | 231.72 | 229.16 | 230.26 | -0.74 | -0.32% | 636,231 |
| Mar 24, 2025 | 228.33 | 231.26 | 227.95 | 231.00 | 5.66 | 2.51% | 826,685 |
| Mar 21, 2025 | 224.48 | 225.89 | 222.83 | 225.34 | -0.96 | -0.42% | 741,718 |
| Mar 20, 2025 | 226.16 | 228.73 | 226.09 | 226.30 | -1.46 | -0.64% | 868,213 |
| Mar 19, 2025 | 224.98 | 229.26 | 224.50 | 227.76 | 2.99 | 1.33% | 1,098,828 |
| Mar 18, 2025 | 225.86 | 225.86 | 223.79 | 224.77 | -1.98 | -0.87% | 743,952 |
| Mar 17, 2025 | 223.48 | 227.66 | 223.27 | 226.75 | 3.08 | 1.38% | 1,166,739 |
| Mar 14, 2025 | 220.63 | 223.72 | 219.81 | 223.67 | 5.78 | 2.65% | 772,549 |
| Mar 13, 2025 | 221.66 | 222.10 | 216.81 | 217.89 | -4.05 | -1.82% | 1,536,400 |
| Mar 12, 2025 | 224.65 | 224.86 | 220.29 | 221.94 | 0.14 | 0.06% | 1,083,311 |
| Mar 11, 2025 | 222.71 | 224.43 | 219.64 | 221.80 | -0.91 | -0.41% | 1,536,842 |
| Mar 10, 2025 | 225.75 | 227.22 | 220.83 | 222.71 | -5.66 | -2.48% | 1,211,268 |
| Mar 7, 2025 | 226.59 | 229.39 | 223.24 | 228.37 | 1.33 | 0.59% | 792,300 |
| Mar 6, 2025 | 228.51 | 230.58 | 226.10 | 227.04 | -4.39 | -1.90% | 969,400 |
| Mar 5, 2025 | 228.52 | 231.70 | 227.18 | 231.43 | 2.91 | 1.27% | 850,500 |
| Mar 4, 2025 | 229.21 | 232.28 | 225.25 | 228.52 | -3.34 | -1.44% | 2,000,409 |
| Mar 3, 2025 | 238.68 | 239.25 | 230.54 | 231.86 | -5.73 | -2.41% | 964,392 |
| Feb 28, 2025 | 234.43 | 237.68 | 234.09 | 237.59 | 2.36 | 1.00% | 879,029 |
| Feb 27, 2025 | 239.25 | 239.61 | 235.15 | 235.23 | -3.38 | -1.42% | 798,800 |
| Feb 26, 2025 | 239.41 | 241.32 | 238.06 | 238.61 | 0.42 | 0.18% | 929,539 |
| Feb 25, 2025 | 238.83 | 239.98 | 236.10 | 238.19 | -0.62 | -0.26% | 874,433 |
| Feb 24, 2025 | 240.53 | 240.56 | 237.08 | 238.81 | -0.80 | -0.33% | 1,064,730 |
| Feb 21, 2025 | 247.08 | 247.55 | 238.96 | 239.61 | -6.46 | -2.63% | 869,600 |
| Feb 20, 2025 | 248.08 | 248.36 | 244.46 | 246.07 | -2.40 | -0.97% | 833,066 |
| Feb 19, 2025 | 248.31 | 249.16 | 247.58 | 248.47 | -1.30 | -0.52% | 646,311 |
| Feb 18, 2025 | 248.66 | 249.80 | 248.15 | 249.77 | 1.82 | 0.73% | 685,076 |
| Feb 14, 2025 | 248.73 | 249.42 | 247.58 | 247.95 | -0.14 | -0.06% | 415,520 |
| Feb 13, 2025 | 246.32 | 248.09 | 245.50 | 248.09 | 2.98 | 1.22% | 690,338 |
| Feb 12, 2025 | 243.71 | 245.82 | 242.99 | 245.11 | -1.67 | -0.68% | 870,072 |
| Feb 11, 2025 | 246.96 | 247.67 | 246.15 | 246.78 | -1.42 | -0.57% | 1,136,237 |
| Feb 10, 2025 | 249.27 | 249.27 | 247.41 | 248.20 | 0.49 | 0.20% | 719,047 |
| Feb 7, 2025 | 250.59 | 250.62 | 247.19 | 247.71 | -2.53 | -1.01% | 672,900 |
| Feb 6, 2025 | 251.81 | 252.29 | 248.50 | 250.24 | -0.40 | -0.16% | 923,219 |
| Feb 5, 2025 | 249.55 | 250.64 | 247.97 | 250.64 | 2.09 | 0.84% | 560,330 |
| Feb 4, 2025 | 246.81 | 248.76 | 246.47 | 248.55 | 1.94 | 0.79% | 457,507 |
| Feb 3, 2025 | 244.30 | 248.16 | 243.17 | 246.61 | -3.03 | -1.21% | 1,018,000 |
| Jan 31, 2025 | 252.26 | 253.16 | 249.01 | 249.64 | -2.42 | -0.96% | 532,129 |
| Jan 30, 2025 | 250.88 | 253.15 | 250.18 | 252.06 | 3.06 | 1.23% | 755,557 |