VOOG returned 29.5% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $269.61 | $269.97 | $267.40 | $268.62 | 128,056 |
December 28 2023 | $270.20 | $270.56 | $269.41 | $269.60 | 121,295 |
December 27 2023 | $269.33 | $269.82 | $268.73 | $269.71 | 125,203 |
December 26 2023 | $268.73 | $269.68 | $268.66 | $269.30 | 142,919 |
December 22 2023 | $268.82 | $269.27 | $267.25 | $268.41 | 109,092 |
December 21 2023 | $267.73 | $268.48 | $266.10 | $268.33 | 76,927 |
December 20 2023 | $268.92 | $270.13 | $265.35 | $265.50 | 145,348 |
December 19 2023 | $267.93 | $268.97 | $267.83 | $268.96 | 107,245 |
December 18 2023 | $266.05 | $268.24 | $265.95 | $267.78 | 107,256 |
December 15 2023 | $265.04 | $266.05 | $264.76 | $265.52 | 133,179 |
December 14 2023 | $266.73 | $266.81 | $263.88 | $265.41 | 121,197 |
December 13 2023 | $262.44 | $265.69 | $262.44 | $265.50 | 151,775 |
December 12 2023 | $260.76 | $262.47 | $260.17 | $262.47 | 85,247 |
December 11 2023 | $260.03 | $261.21 | $259.61 | $261.09 | 76,906 |
December 08 2023 | $259.24 | $260.97 | $259.22 | $260.76 | 91,845 |
December 07 2023 | $258.93 | $260.00 | $258.65 | $259.79 | 73,952 |
December 06 2023 | $259.90 | $259.90 | $257.15 | $257.41 | 70,112 |
December 05 2023 | $257.07 | $259.53 | $257.07 | $258.91 | 102,187 |
December 04 2023 | $257.96 | $258.27 | $256.56 | $257.96 | 108,110 |
December 01 2023 | $258.35 | $260.27 | $257.96 | $259.83 | 92,895 |
November 30 2023 | $258.89 | $259.06 | $257.05 | $258.92 | 86,954 |
November 29 2023 | $260.13 | $260.74 | $258.27 | $258.51 | 85,460 |
November 28 2023 | $258.49 | $259.77 | $258.21 | $259.01 | 87,376 |
November 27 2023 | $258.97 | $259.45 | $258.54 | $258.85 | 71,944 |
November 24 2023 | $259.36 | $259.64 | $259.00 | $259.29 | 31,052 |
