Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 275.02 | 0.91 | 0.33% | 282.57 | 283.00 | 274.49 | 8,804,334 |
| Apr 23 2024 | 274.11 | 1.78 | 0.65% | 274.01 | 274.89 | 272.71 | 6,413,606 |
| Apr 22 2024 | 272.33 | 2.55 | 0.95% | 270.95 | 273.76 | 269.36 | 6,462,005 |
| Apr 19 2024 | 269.78 | -1.59 | -0.59% | 271.47 | 272.00 | 268.29 | 7,913,985 |
| Apr 18 2024 | 271.37 | -1.32 | -0.48% | 272.85 | 273.15 | 269.86 | 8,233,228 |
| Apr 17 2024 | 272.69 | 1.34 | 0.49% | 273.48 | 274.00 | 271.50 | 5,940,301 |
| Apr 16 2024 | 271.35 | 0.07 | 0.03% | 270.54 | 273.74 | 270.51 | 7,901,795 |
| Apr 15 2024 | 271.28 | -4.68 | -1.70% | 277.51 | 277.91 | 270.34 | 10,264,556 |
| Apr 12 2024 | 275.96 | 0.28 | 0.10% | 275.55 | 277.00 | 274.055 | 9,037,901 |
| Apr 11 2024 | 275.68 | 1.20 | 0.44% | 274.00 | 276.48 | 272.18 | 8,101,664 |
| Apr 10 2024 | 274.48 | -2.24 | -0.81% | 274.6525 | 276.82 | 274.12 | 5,174,334 |
| Apr 09 2024 | 276.72 | -1.04 | -0.37% | 277.50 | 278.00 | 273.32 | 7,313,966 |
| Apr 08 2024 | 277.76 | 0.62 | 0.22% | 276.88 | 277.98 | 275.15 | 5,545,066 |
| Apr 05 2024 | 277.14 | 3.14 | 1.15% | 276.34 | 277.957 | 275.445 | 4,270,902 |
| Apr 04 2024 | 274.00 | -2.96 | -1.07% | 278.83 | 279.085 | 273.56 | 4,018,210 |
| Apr 03 2024 | 276.96 | -1.48 | -0.53% | 280.48 | 280.48 | 276.56 | 4,536,654 |
| Apr 02 2024 | 278.44 | 0.16 | 0.06% | 277.985 | 279.33 | 277.135 | 6,635,685 |
| Apr 01 2024 | 278.28 | -0.80 | -0.29% | 280.20 | 280.89 | 276.79 | 5,082,557 |
| Mar 28 2024 | 279.08 | 0.06 | 0.02% | 278.63 | 279.80 | 277.12 | 5,848,223 |
| Mar 27 2024 | 279.02 | -1.58 | -0.56% | 280.41 | 281.25 | 276.98 | 5,170,935 |
| Mar 26 2024 | 280.60 | -0.61 | -0.22% | 284.48 | 284.48 | 278.41 | 8,749,267 |
| Mar 25 2024 | 281.21 | -2.05 | -0.72% | 283.01 | 283.50 | 280.04 | 8,545,819 |
| Mar 22 2024 | 283.26 | -7.11 | -2.45% | 290.42 | 290.49 | 282.89 | 8,743,474 |
| Mar 21 2024 | 290.37 | 1.09 | 0.38% | 289.97 | 290.96 | 287.90 | 5,062,474 |
| Mar 20 2024 | 289.28 | 1.93 | 0.67% | 287.64 | 289.87 | 286.72 | 6,104,642 |
| Mar 19 2024 | 287.35 | 2.30 | 0.81% | 286.66 | 288.06 | 285.25 | 6,594,925 |
| Mar 18 2024 | 285.05 | 2.01 | 0.71% | 283.77 | 286.23 | 283.25 | 4,094,875 |
| Mar 15 2024 | 283.04 | -3.37 | -1.18% | 283.55 | 285.3077 | 282.64 | 9,476,752 |
| Mar 14 2024 | 286.41 | 1.27 | 0.45% | 288.96 | 289.0405 | 284.55 | 5,482,403 |
| Mar 13 2024 | 285.14 | 1.22 | 0.43% | 284.45 | 286.10 | 283.82 | 5,783,255 |
| Mar 12 2024 | 283.92 | 3.36 | 1.20% | 281.04 | 284.475 | 280.29 | 8,022,871 |
| Mar 11 2024 | 280.56 | 0.52 | 0.19% | 279.84 | 280.77 | 277.99 | 4,613,987 |
| Mar 08 2024 | 280.04 | 1.78 | 0.64% | 279.00 | 281.665 | 278.83 | 3,921,638 |
| Mar 07 2024 | 278.26 | -2.17 | -0.77% | 280.88 | 281.17 | 276.16 | 5,667,431 |
| Mar 06 2024 | 280.43 | 1.05 | 0.38% | 280.00 | 282.00 | 279.31 | 4,536,922 |
| Mar 05 2024 | 279.38 | -1.15 | -0.41% | 280.27 | 280.99 | 277.68 | 6,227,991 |
| Mar 04 2024 | 280.53 | -2.63 | -0.93% | 282.81 | 283.00 | 278.13 | 5,919,640 |
| Mar 01 2024 | 283.16 | 0.52 | 0.18% | 283.41 | 284.91 | 282.11 | 3,954,466 |
| Feb 29 2024 | 282.64 | -2.99 | -1.05% | 286.03 | 286.03 | 282.18 | 6,633,252 |
| Feb 28 2024 | 285.63 | 2.46 | 0.87% | 282.10 | 286.13 | 282.085 | 4,357,823 |
| Feb 27 2024 | 283.17 | -0.98 | -0.34% | 284.16 | 284.17 | 281.54 | 4,147,010 |
| Feb 26 2024 | 284.15 | 0.55 | 0.19% | 283.04 | 285.35 | 282.66 | 3,856,587 |
| Feb 23 2024 | 283.60 | -0.15 | -0.05% | 284.72 | 285.95 | 283.50 | 5,107,303 |
| Feb 22 2024 | 283.75 | 6.99 | 2.53% | 279.18 | 284.06 | 278.98 | 5,099,329 |
| Feb 21 2024 | 276.76 | 1.61 | 0.59% | 274.63 | 276.97 | 273.53 | 4,785,458 |
| Feb 20 2024 | 275.15 | -3.41 | -1.22% | 275.09 | 276.84 | 273.34 | 6,156,787 |
| Feb 16 2024 | 278.56 | -2.42 | -0.86% | 280.62 | 281.12 | 277.87 | 6,694,810 |
| Feb 15 2024 | 280.98 | 3.42 | 1.23% | 277.95 | 281.12 | 277.56 | 4,834,335 |
| Feb 14 2024 | 277.56 | 1.75 | 0.63% | 276.47 | 277.64 | 274.71 | 4,235,420 |
| Feb 13 2024 | 275.81 | 0.74 | 0.27% | 274.67 | 278.00 | 273.835 | 5,309,329 |
| Feb 12 2024 | 275.07 | -1.36 | -0.49% | 276.57 | 276.67 | 274.24 | 3,676,137 |
| Feb 09 2024 | 276.43 | 0.65 | 0.24% | 275.47 | 277.18 | 274.09 | 4,618,095 |
| Feb 08 2024 | 275.78 | -3.61 | -1.29% | 279.54 | 279.66 | 275.28 | 5,832,879 |
| Feb 07 2024 | 279.39 | 2.63 | 0.95% | 279.21 | 279.54 | 277.06 | 4,785,422 |
| Feb 06 2024 | 276.76 | 1.18 | 0.43% | 274.80 | 276.88 | 274.03 | 4,400,125 |
| Feb 05 2024 | 275.58 | -1.60 | -0.58% | 277.80 | 278.00 | 275.125 | 4,898,857 |
| Feb 02 2024 | 277.18 | 0.13 | 0.05% | 277.39 | 278.50 | 275.68 | 4,848,801 |
| Feb 01 2024 | 277.05 | 3.79 | 1.39% | 273.42 | 277.19 | 273.36 | 7,064,418 |
| Jan 31 2024 | 273.26 | -3.89 | -1.40% | 276.30 | 279.99 | 273.18 | 6,138,535 |
| Jan 30 2024 | 277.15 | 3.49 | 1.28% | 274.04 | 278.64 | 274.04 | 6,548,791 |
| Jan 29 2024 | 273.66 | 5.72 | 2.13% | 266.94 | 275.07 | 266.71 | 6,573,650 |
| Jan 26 2024 | 267.94 | -4.67 | -1.71% | 265.94 | 270.8704 | 265.60 | 8,585,247 |
