V Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 285.63 | 282.64 | 9,845,057 |
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 | 3,922,148 |
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 | 5,099,682 |
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 | 4,235,720 |
Feb 13 2024 | 275.81 | 0.74 | 0.27% | 273.67 | 278.00 | 272.763 | 5,493,564 |
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 |
Jan 25 2024 | 272.61 | 0.96 | 0.35% | 272.02 | 272.78 | 270.80 | 6,875,392 |
Jan 24 2024 | 271.65 | 0.39 | 0.14% | 272.57 | 272.86 | 271.075 | 5,020,149 |
Jan 23 2024 | 271.26 | 0.06 | 0.02% | 271.96 | 271.96 | 269.91 | 5,882,673 |
Jan 22 2024 | 271.20 | 0.30 | 0.11% | 272.21 | 272.35 | 270.36 | 5,984,388 |
Jan 19 2024 | 270.90 | 2.76 | 1.03% | 268.11 | 271.15 | 267.05 | 7,224,627 |
Jan 18 2024 | 268.14 | 1.51 | 0.57% | 267.88 | 268.78 | 266.415 | 6,556,153 |
Jan 17 2024 | 266.63 | 1.39 | 0.52% | 264.42 | 267.10 | 263.93 | 5,118,097 |
Jan 16 2024 | 265.24 | 1.07 | 0.41% | 263.47 | 265.66 | 262.35 | 6,195,492 |
Jan 12 2024 | 264.17 | 0.14 | 0.05% | 265.40 | 265.55 | 263.71 | 4,657,121 |
Jan 11 2024 | 264.03 | -0.53 | -0.20% | 265.10 | 266.19 | 262.40 | 5,598,542 |
Jan 10 2024 | 264.56 | 1.23 | 0.47% | 264.30 | 265.37 | 262.86 | 4,352,859 |
Jan 09 2024 | 263.33 | 0.79 | 0.30% | 261.34 | 263.62 | 261.1435 | 7,059,342 |
Jan 08 2024 | 262.54 | 2.85 | 1.10% | 260.94 | 262.62 | 259.95 | 4,658,094 |
Jan 05 2024 | 259.69 | 0.08 | 0.03% | 260.65 | 261.4599 | 258.75 | 3,748,437 |
Jan 04 2024 | 259.61 | 1.63 | 0.63% | 258.07 | 261.04 | 257.75 | 3,841,846 |
Jan 03 2024 | 257.98 | -0.89 | -0.34% | 258.49 | 258.86 | 256.86 | 4,148,097 |
Jan 02 2024 | 258.87 | -1.48 | -0.57% | 260.00 | 260.09 | 257.67 | 5,470,239 |