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 | 10.29 | 4.44511641972 | 231.49 | 242.06 | 224.97 | 104815 | 230.87207811 | CS |
| 4 | -10.42 | -4.13164155432 | 252.2 | 277.13 | 220 | 156421 | 241.76952713 | CS |
| 12 | 6.37 | 2.70591733571 | 235.41 | 277.13 | 220 | 174647 | 237.58866307 | CS |
| 26 | 29.87 | 14.0956066255 | 211.91 | 277.13 | 202.98 | 170768 | 228.27062062 | CS |
| 52 | 24.15 | 11.0968156964 | 217.63 | 277.13 | 178.395 | 166371 | 221.66228729 | CS |
| 156 | 55.98 | 30.1291711518 | 185.8 | 277.13 | 138.88 | 214650 | 195.73927903 | CS |
| 260 | 151.05 | 166.482971454 | 90.73 | 277.13 | 39.36 | 212861 | 164.70260023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 241.78 | 10.89 | 4.72 | 232.91 | 242.06 | 232.84 | 147288 |
| 1724366400 | 230.89 | -4.15 | -1.77 | 235.04 | 235.04 | 229.79 | 101481 |
| 1724280000 | 235.04 | 8.78 | 3.88 | 230.89 | 235.62 | 229.43 | 139910 |
| 1724193600 | 226.26 | -3.77 | -1.64 | 229.03 | 230.37 | 224.97 | 100473 |
| 1724107200 | 230.03 | -0.33 | -0.14 | 230.38 | 231.5 | 228.66 | 85626 |
| 1723848000 | 230.36 | -1.63 | -0.70 | 231.49 | 235.21 | 229.42 | 96586 |
| 1723761600 | 231.99 | 8.78 | 3.93 | 232.34 | 236.27 | 230.04 | 153053 |
| 1723675200 | 223.21 | -6.64 | -2.89 | 228.86 | 228.86 | 223.14 | 122171 |
| 1723588800 | 229.85 | 3.3 | 1.46 | 227.71 | 230.665 | 225.69 | 105332 |
| 1723502400 | 226.55 | -7.37 | -3.15 | 230.65 | 232.23 | 226.05 | 122010 |
| 1723243200 | 233.92 | -0.38 | -0.16 | 235.38 | 235.38 | 231.35 | 91320 |
| 1723156800 | 234.3 | 7.07 | 3.11 | 230.03 | 234.79 | 229.99 | 85963 |
| 1723070400 | 227.23 | -5.47 | -2.35 | 236.78 | 238.22 | 227.18 | 117863 |
| 1722984000 | 232.7 | 2.53 | 1.10 | 230.4 | 235.83 | 226.01 | 138142 |
| 1722897600 | 230.17 | -5.18 | -2.20 | 220.82 | 235.25 | 220 | 285043 |
| 1722638400 | 235.35 | -28.08 | -10.66 | 242 | 242.425 | 228.21 | 324532 |
| 1722552000 | 263.43 | -5.79 | -2.15 | 271.58999 | 273.58 | 259.47 | 229531 |
| 1722465600 | 269.22 | 12.03 | 4.68 | 256.55 | 277.13 | 255.65 | 432415 |
| 1722379200 | 257.19 | 1.59 | 0.62 | 256.38 | 258.68 | 254.68 | 131237 |
| 1722292800 | 255.6 | 1.39 | 0.55 | 254.97 | 257.70999 | 253.5 | 94747 |
| 1722033600 | 254.21 | 4.76 | 1.91 | 252.2 | 255.625 | 249.44 | 170979 |
| 1721947200 | 249.45 | 4.43 | 1.81 | 245.48 | 253.15 | 244.7 | 146060 |
| 1721860800 | 245.02 | -2.36 | -0.95 | 247.25 | 254.02 | 244.505 | 220978 |
| 1721774400 | 247.38 | -4.55 | -1.81 | 251.05 | 251.38 | 245.74 | 159083 |
| 1721688000 | 251.93 | 6.07 | 2.47 | 246.36 | 252.01 | 243.515 | 148103 |
| 1721428800 | 245.86 | -5.05 | -2.01 | 249.02 | 251.54 | 244.38 | 163020 |
| 1721342400 | 250.91 | -4.93 | -1.93 | 254 | 258.685 | 250.47 | 171809 |
| 1721256000 | 255.84 | -3.78 | -1.46 | 256.23 | 258.005 | 254.7 | 187009 |
| 1721169600 | 259.62 | 10.01 | 4.01 | 254.51 | 259.67 | 252.94 | 236543 |
| 1721083200 | 249.61 | 1.63 | 0.66 | 247.74 | 255.32 | 245.76 | 219190 |
| 1720824000 | 247.98 | 4.43 | 1.82 | 246 | 250.1471 | 243.77 | 174350 |
| 1720737600 | 243.55 | 16.27 | 7.16 | 234.09 | 244.48 | 234.09 | 205719 |
| 1720651200 | 227.28 | 4.68 | 2.10 | 224.24 | 228.56 | 222.77 | 160272 |
| 1720564800 | 222.6 | -4.67 | -2.05 | 225.12 | 226.305 | 222.35 | 204902 |
| 1720478400 | 227.27 | 2.51 | 1.12 | 227.17 | 230.58 | 226 | 158849 |
| 1720219200 | 224.76 | -0.85 | -0.38 | 224.68 | 225.69 | 222.9 | 166124 |
| 1720040640 | 225.61 | -1.7 | -0.75 | 229.19 | 229.95 | 225.45 | 118437 |
| 1719960000 | 227.31 | -0.93 | -0.41 | 229.09 | 230.65 | 227.14 | 179590 |
| 1719873600 | 228.24 | 2.1 | 0.93 | 228.01 | 230.02 | 225.42 | 205476 |
| 1719614400 | 226.14 | 0 | 0.00 | 226.14 | 226.14 | 226.14 | 0 |
| 1719528000 | 226.14 | 4.05 | 1.82 | 222.24 | 226.33 | 221.29 | 221347 |
| 1719441600 | 222.09 | -1.57 | -0.70 | 222.29 | 225.86 | 221.56 | 221058 |
| 1719355200 | 223.66 | -6.1 | -2.65 | 228.23 | 228.64 | 223.04 | 290246 |
| 1719268800 | 229.76 | 1.11 | 0.49 | 229.84 | 234.8 | 228.46 | 167959 |
| 1719009600 | 228.65 | 0.43 | 0.19 | 228.22 | 231.05 | 226.9 | 542363 |
| 1718923200 | 228.22 | -4.9 | -2.10 | 231.16 | 233.34 | 226.91 | 261958 |
| 1718750400 | 233.12 | -2.63 | -1.12 | 234.91 | 236.36 | 232.58 | 98461 |
| 1718664000 | 235.75 | 5.82 | 2.53 | 228.77 | 235.76 | 228.48 | 101321 |
| 1718404800 | 229.93 | -3.43 | -1.47 | 229.6 | 231.37 | 225.96 | 198753 |
| 1718318400 | 233.36 | -1.18 | -0.50 | 232.7 | 234.76 | 230.04 | 110484 |
| 1718232000 | 234.54 | 4.23 | 1.84 | 239.29 | 243.875 | 234.02 | 154002 |
| 1718145600 | 230.31 | -1.15 | -0.50 | 229.37 | 231.77 | 225.49 | 206091 |
| 1718059200 | 231.46 | -2.76 | -1.18 | 227.05 | 232.21 | 225.34 | 173085 |
| 1717800000 | 234.22 | -1.21 | -0.51 | 235.5 | 236.32 | 233.15 | 118367 |
| 1717713600 | 235.43 | -1.3 | -0.55 | 234.42 | 237.42 | 234.08 | 96950 |
| 1717627200 | 236.73 | -1 | -0.42 | 237.89 | 238 | 233.55 | 127748 |
| 1717540800 | 237.73 | -5 | -2.06 | 240.51 | 242.23 | 236.12 | 160045 |
| 1717454400 | 242.73 | 7.66 | 3.26 | 239.59 | 243.855 | 237.4575 | 189724 |
| 1717195200 | 235.07 | 1.46 | 0.62 | 235.41 | 237.12 | 232.8 | 160977 |
| 1717108800 | 233.61 | 6.22 | 2.74 | 227.96 | 233.99 | 227.84 | 122625 |
| 1717022400 | 227.39 | -5.05 | -2.17 | 228.31 | 230.23 | 226.94 | 127769 |
| 1716936000 | 232.44 | 1.14 | 0.49 | 232.22 | 234.75 | 231.415 | 73209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
