News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.546726928124 | 274.36 | 277.38 | 271.87 | 604267 | 274.81756983 | CS |
| 4 | 15.91 | 6.12040777073 | 259.95 | 296 | 258.69 | 1148359 | 275.76576038 | CS |
| 12 | 15.78 | 6.06736388803 | 260.08 | 296 | 246 | 1657158 | 267.50737902 | CS |
| 26 | 44.85 | 19.4147439505 | 231.01 | 296 | 227.53 | 1608980 | 254.39038364 | CS |
| 52 | -8.49 | -2.98575698963 | 284.35 | 307.71 | 212.24 | 1445082 | 257.04642026 | CS |
| 156 | 7.85 | 2.92899518675 | 268.01 | 328.56 | 212.24 | 1197637 | 264.87972824 | CS |
| 260 | 50.41 | 22.3597249945 | 225.45 | 328.56 | 167.43 | 1159506 | 261.372066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 275.86 | 1.43 | 0.52 | 275.58999 | 276.41 | 274.02999 | 514036 |
| 1724366400 | 274.43 | -1.09 | -0.40 | 275.70999 | 276.81 | 273.33999 | 545848 |
| 1724280000 | 275.52 | 2.1 | 0.77 | 273.05 | 276.55 | 271.87 | 598213 |
| 1724193600 | 273.42 | -0.75 | -0.27 | 273.27 | 275.395 | 272.12 | 564406 |
| 1724107200 | 274.17 | -1.87 | -0.68 | 275.33 | 277.38 | 273.72 | 547990 |
| 1723848000 | 276.04 | 2.16 | 0.79 | 274.19 | 276.1 | 273.32 | 723445 |
| 1723761600 | 273.88 | -2.61 | -0.94 | 279.27 | 279.27 | 271.79 | 846419 |
| 1723675200 | 276.49 | -0.06 | -0.02 | 276.22 | 277.245 | 273.3 | 706632 |
| 1723588800 | 276.55 | 2.62 | 0.96 | 274.93 | 277.33909 | 273.6801 | 684455 |
| 1723502400 | 273.93 | -4.3 | -1.55 | 277.64 | 278.05 | 273 | 1375651 |
| 1723243200 | 278.23 | -0.98 | -0.35 | 278.99 | 280.12 | 276.77 | 1228660 |
| 1723156800 | 279.20999 | 1.77 | 0.64 | 277 | 280.1 | 276.91 | 940775 |
| 1723070400 | 277.44 | -1.12 | -0.40 | 280.64999 | 283.31 | 277.38 | 1167887 |
| 1722984000 | 278.56 | 0.09 | 0.03 | 278.76 | 282.14 | 277.79 | 838544 |
| 1722897600 | 278.47 | -3.27 | -1.16 | 276.435 | 281.06 | 276.1 | 1080098 |
| 1722638400 | 281.74 | -5.73 | -1.99 | 283.36 | 284.86 | 277.39 | 1781902 |
| 1722552000 | 287.47 | 23.62 | 8.95 | 288.61 | 296 | 282 | 3843206 |
| 1722465600 | 263.85 | -0.38 | -0.14 | 265.89999 | 268.05 | 263.44 | 1812939 |
| 1722379200 | 264.23 | -1.51 | -0.57 | 264.66 | 267.33 | 263.955 | 964564 |
| 1722292800 | 265.74 | 4.76 | 1.82 | 261.52 | 266.37 | 261 | 1538511 |
| 1722033600 | 260.98 | 2.34 | 0.90 | 259.95 | 263.47 | 258.69 | 1042928 |
| 1721947200 | 258.64 | -1.56 | -0.60 | 257.6 | 260.745 | 257.51 | 1721853 |
| 1721860800 | 260.2 | 4.2 | 1.64 | 256.51 | 260.26 | 256.40499 | 2789813 |
| 1721774400 | 256 | 7.31 | 2.94 | 249.4 | 256 | 248.43 | 3224126 |
| 1721688000 | 248.69 | -14.22 | -5.41 | 262.87 | 264 | 248.03 | 2359295 |
| 1721428800 | 262.91 | -3.68 | -1.38 | 265.64 | 265.64 | 261.9128 | 703484 |
| 1721342400 | 266.58999 | -3.88 | -1.43 | 267.72 | 272.7699 | 266.49 | 696900 |
| 1721256000 | 270.47 | 2.94 | 1.10 | 269.49 | 271.9199 | 268.13 | 707235 |
| 1721169600 | 267.52999 | 7.69 | 2.96 | 260.32 | 269.27999 | 259.18 | 1210758 |
| 1721083200 | 259.83999 | -1.47 | -0.56 | 260.16 | 261.4733 | 258.86 | 998575 |
| 1720824000 | 261.31 | 3.31 | 1.28 | 260.89 | 263.73 | 258.355 | 1054736 |
| 1720737600 | 258 | 2.34 | 0.92 | 256.14 | 262.54 | 256.02 | 1244175 |
| 1720651200 | 255.66 | 0.96 | 0.38 | 256.48 | 257.72 | 254.11 | 2172288 |
| 1720564800 | 254.7 | -0.2 | -0.08 | 254.27 | 255.9 | 253.81 | 1740797 |
| 1720478400 | 254.9 | 2.23 | 0.88 | 255.3 | 255.38 | 253.79 | 1182034 |
| 1720219200 | 252.67 | -0.33 | -0.13 | 252.66 | 254.29 | 251.97 | 1381244 |
| 1720040640 | 253 | 2 | 0.80 | 251.36 | 254.425 | 251.23 | 763689 |
| 1719960000 | 251 | 3.66 | 1.48 | 248.57 | 251.88 | 246 | 2831192 |
| 1719873600 | 247.34 | -10.71 | -4.15 | 257 | 257.90499 | 246.69 | 1974730 |
| 1719614400 | 258.05 | -5.02 | -1.91 | 261.57 | 262.45 | 257.39 | 2659113 |
| 1719528000 | 263.07 | -0.63 | -0.24 | 265.27999 | 265.27999 | 261.37 | 2747990 |
| 1719441600 | 263.7 | -3.39 | -1.27 | 265.75 | 266.64999 | 258.94 | 6456145 |
| 1719355200 | 267.08999 | -3.81 | -1.41 | 270 | 270.29 | 265.39 | 3695936 |
| 1719268800 | 270.89999 | -2.01 | -0.74 | 273.93 | 273.93 | 270.47 | 2891078 |
| 1719009600 | 272.91 | 0.84 | 0.31 | 268.81 | 275.27999 | 268.35 | 2505504 |
| 1718923200 | 272.07 | -2.63 | -0.96 | 273.92 | 275.3652 | 272 | 1146382 |
| 1718750400 | 274.7 | 1.59 | 0.58 | 272.7 | 276.225 | 271.56 | 1160553 |
| 1718664000 | 273.11 | -2.03 | -0.74 | 273.43 | 275.14 | 271.1301 | 1216866 |
| 1718404800 | 275.14 | -10.17 | -3.56 | 283.52999 | 284.6 | 274.86 | 1503356 |
| 1718318400 | 285.31 | 2.26 | 0.80 | 282.91 | 286.61 | 282.4595 | 2049388 |
| 1718232000 | 283.05 | 2.24 | 0.80 | 281.225 | 283.595 | 280.70999 | 1380467 |
| 1718145600 | 280.81 | -1.5 | -0.53 | 281.99 | 283.16 | 280.02 | 1698532 |
| 1718059200 | 282.31 | 2.78 | 0.99 | 280.95 | 282.81 | 278.43 | 1941831 |
| 1717800000 | 279.52999 | 9.81 | 3.64 | 273.535 | 281.2 | 273.16 | 2166704 |
| 1717713600 | 269.72 | -0.61 | -0.23 | 270.49 | 270.49 | 267.18 | 1341151 |
| 1717627200 | 270.33 | 0.03 | 0.01 | 270.97 | 271.98 | 268.945 | 804051 |
| 1717540800 | 270.3 | -0.61 | -0.23 | 269.8 | 271.19 | 267.385 | 1453805 |
| 1717454400 | 270.91 | 4.21 | 1.58 | 266.26 | 271.55 | 265.72 | 2101832 |
| 1717195200 | 266.7 | 6.2 | 2.38 | 260.08 | 266.93 | 260.08 | 2568596 |
| 1717108800 | 260.5 | 0.23 | 0.09 | 260.86 | 261.62 | 258.32 | 1185597 |
| 1717022400 | 260.27 | -4.36 | -1.65 | 262.51 | 264.17 | 259.56 | 1108384 |
| 1716936000 | 264.63 | 0.02 | 0.01 | 264 | 265.27999 | 263.01 | 1009164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
