Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 284.77 | -0.47 | -0.16% | 285.50 | 287.00 | 283.25 | 27,798,731 |
| Sep 19 2024 | 285.24 | -3.24 | -1.12% | 291.31 | 291.31 | 282.87 | 10,204,735 |
| Sep 18 2024 | 288.48 | -3.08 | -1.06% | 291.54 | 291.8999 | 288.13 | 5,733,457 |
| Sep 17 2024 | 291.56 | 1.08 | 0.37% | 291.258 | 293.07 | 290.916 | 4,989,700 |
| Sep 16 2024 | 290.48 | 3.13 | 1.09% | 288.05 | 290.90 | 287.74 | 4,373,233 |
| Sep 13 2024 | 287.35 | 1.98 | 0.69% | 287.10 | 288.74 | 286.91 | 4,790,832 |
| Sep 12 2024 | 285.37 | 1.41 | 0.50% | 282.87 | 286.00 | 281.47 | 4,020,944 |
| Sep 11 2024 | 283.96 | -1.38 | -0.48% | 285.02 | 285.17 | 278.30 | 6,281,780 |
| Sep 10 2024 | 285.34 | -0.27 | -0.09% | 285.69 | 286.3981 | 283.57 | 5,124,921 |
| Sep 09 2024 | 285.61 | 6.24 | 2.23% | 282.09 | 286.97 | 281.65 | 10,932,394 |
| Sep 06 2024 | 279.37 | 0.75 | 0.27% | 279.96 | 280.28 | 277.43 | 7,016,551 |
| Sep 05 2024 | 278.62 | -1.87 | -0.67% | 280.255 | 280.73 | 277.41 | 6,302,914 |
| Sep 04 2024 | 280.49 | 1.95 | 0.70% | 278.71 | 281.645 | 278.70 | 6,107,295 |
| Sep 03 2024 | 278.54 | 2.17 | 0.79% | 279.875 | 282.09 | 277.885 | 6,947,418 |
| Aug 30 2024 | 276.37 | 2.05 | 0.75% | 274.90 | 276.99 | 274.26 | 6,295,544 |
| Aug 29 2024 | 274.32 | 5.13 | 1.91% | 270.98 | 275.99 | 270.45 | 5,543,838 |
| Aug 28 2024 | 269.19 | -1.53 | -0.57% | 271.16 | 271.98 | 267.67 | 5,454,886 |
| Aug 27 2024 | 270.72 | 2.51 | 0.94% | 268.52 | 270.95 | 267.89 | 6,614,890 |
| Aug 26 2024 | 268.21 | 0.77 | 0.29% | 267.72 | 270.37 | 267.67 | 4,611,423 |
| Aug 23 2024 | 267.44 | -0.50 | -0.19% | 268.70 | 269.21 | 265.31 | 3,696,871 |
| Aug 22 2024 | 267.94 | -0.26 | -0.10% | 268.94 | 269.50 | 266.57 | 4,425,235 |
| Aug 21 2024 | 268.20 | 0.16 | 0.06% | 268.56 | 269.27 | 267.39 | 6,637,874 |
| Aug 20 2024 | 268.04 | 1.57 | 0.59% | 267.00 | 268.04 | 265.78 | 6,802,921 |
| Aug 19 2024 | 266.47 | -0.91 | -0.34% | 267.42 | 268.3106 | 265.23 | 6,555,733 |
| Aug 16 2024 | 267.38 | 0.58 | 0.22% | 266.65 | 268.44 | 265.39 | 4,746,565 |
| Aug 15 2024 | 266.80 | 5.66 | 2.17% | 262.84 | 267.39 | 262.84 | 7,397,780 |
| Aug 14 2024 | 261.14 | 1.01 | 0.39% | 260.87 | 261.50 | 258.74 | 8,554,386 |
| Aug 13 2024 | 260.13 | 0.24 | 0.09% | 259.93 | 261.68 | 259.27 | 11,750,756 |
| Aug 12 2024 | 259.89 | 0.13 | 0.05% | 260.50 | 261.60 | 259.24 | 26,769,409 |
| Aug 09 2024 | 259.76 | -0.07 | -0.03% | 259.66 | 261.52 | 259.01 | 7,227,787 |
| Aug 08 2024 | 259.83 | 3.31 | 1.29% | 258.13 | 260.445 | 257.77 | 8,223,400 |
| Aug 07 2024 | 256.52 | -1.74 | -0.67% | 259.66 | 262.03 | 256.31 | 12,907,847 |
| Aug 06 2024 | 258.26 | 1.82 | 0.71% | 256.50 | 260.49 | 255.77 | 21,585,502 |
| Aug 05 2024 | 256.44 | -10.14 | -3.80% | 262.36 | 262.92 | 254.51 | 9,274,081 |
| Aug 02 2024 | 266.58 | 0.65 | 0.24% | 264.06 | 267.96 | 262.88 | 6,729,056 |
| Aug 01 2024 | 265.93 | 0.26 | 0.10% | 266.33 | 267.00 | 264.18 | 7,272,377 |
| Jul 31 2024 | 265.67 | 2.57 | 0.98% | 264.54 | 266.36 | 264.25 | 7,793,972 |
| Jul 30 2024 | 263.10 | 1.50 | 0.57% | 263.23 | 264.30 | 261.01 | 5,941,259 |
| Jul 29 2024 | 261.60 | 2.14 | 0.82% | 260.32 | 262.705 | 258.58 | 6,065,344 |
| Jul 26 2024 | 259.46 | 5.72 | 2.25% | 256.20 | 261.20 | 255.59 | 7,061,578 |
| Jul 25 2024 | 253.74 | -0.43 | -0.17% | 255.49 | 258.22 | 252.70 | 8,411,594 |
| Jul 24 2024 | 254.17 | -10.62 | -4.01% | 256.25 | 257.00 | 253.13 | 12,132,367 |
| Jul 23 2024 | 264.79 | -2.14 | -0.80% | 267.53 | 267.70 | 263.86 | 8,089,156 |
| Jul 22 2024 | 266.93 | 1.47 | 0.55% | 267.23 | 268.40 | 265.02 | 3,339,556 |
| Jul 19 2024 | 265.46 | -3.69 | -1.37% | 269.05 | 269.86 | 264.31 | 6,376,870 |
| Jul 18 2024 | 269.15 | -3.55 | -1.30% | 272.17 | 273.62 | 268.555 | 5,548,484 |
| Jul 17 2024 | 272.70 | 3.45 | 1.28% | 268.80 | 272.91 | 268.24 | 5,170,437 |
| Jul 16 2024 | 269.25 | 0.80 | 0.30% | 268.52 | 270.21 | 267.37 | 7,868,178 |
| Jul 15 2024 | 268.45 | 2.71 | 1.02% | 266.03 | 269.24 | 265.25 | 6,844,272 |
| Jul 12 2024 | 265.74 | 3.19 | 1.22% | 264.62 | 267.395 | 263.66 | 6,626,387 |
| Jul 11 2024 | 262.55 | -0.45 | -0.17% | 262.00 | 263.63 | 260.76 | 8,650,659 |
| Jul 10 2024 | 263.00 | -2.44 | -0.92% | 259.49 | 263.48 | 258.51 | 9,658,043 |
| Jul 09 2024 | 265.44 | -0.96 | -0.36% | 267.00 | 267.55 | 263.92 | 6,431,897 |
| Jul 08 2024 | 266.40 | -3.96 | -1.46% | 270.25 | 271.44 | 265.97 | 8,558,252 |
| Jul 05 2024 | 270.36 | 1.37 | 0.51% | 269.53 | 270.545 | 268.24 | 7,984,925 |
| Jul 03 2024 | 268.99 | 0.76 | 0.28% | 268.79 | 269.75 | 268.15 | 5,082,633 |
| Jul 02 2024 | 268.23 | 4.99 | 1.90% | 262.81 | 268.23 | 262.40 | 8,694,011 |
| Jul 01 2024 | 263.24 | 0.77 | 0.29% | 263.79 | 265.77 | 261.30 | 7,953,894 |
| Jun 28 2024 | 262.47 | -4.12 | -1.55% | 267.20 | 268.60 | 261.25 | 13,955,379 |
| Jun 27 2024 | 266.59 | -7.01 | -2.56% | 268.51 | 270.59 | 266.50 | 10,527,445 |
| Jun 26 2024 | 273.60 | 0.07 | 0.03% | 273.39 | 274.46 | 271.75 | 12,119,708 |
| Jun 25 2024 | 273.53 | -2.77 | -1.00% | 276.79 | 277.9291 | 273.53 | 19,910,590 |
