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 | -6.88 | -2.75972723626 | 249.3 | 251.985 | 241.77 | 2277305 | 246.14717346 | CS |
| 4 | 9.84 | 4.23080230458 | 232.58 | 251.985 | 227.66 | 2177872 | 240.56883842 | CS |
| 12 | 11.89 | 5.1576801284 | 230.53 | 251.985 | 218.84 | 2056225 | 230.21529596 | CS |
| 26 | 1.25 | 0.518306588713 | 241.17 | 251.985 | 218.84 | 1614714 | 232.79541645 | CS |
| 52 | 5.44 | 2.29555236729 | 236.98 | 251.985 | 218.75 | 1524114 | 234.4152979 | CS |
| 156 | -27.17 | -10.078266998 | 269.59 | 287.32 | 215.9 | 1337798 | 244.16423345 | CS |
| 260 | -43.91 | -15.3354521007 | 286.33 | 287.32 | 197.75 | 1445948 | 244.67941607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 242.42 | -5.19 | -2.10 | 246.02 | 246.75 | 241.77 | 3152523 |
| 1738626000 | 247.61 | 0.01 | 0.00 | 248.32 | 251.985 | 245.55 | 2478756 |
| 1738366800 | 247.6 | -0.89 | -0.36 | 247.86 | 249.36 | 246.92 | 2157108 |
| 1738280400 | 248.49 | 1.59 | 0.64 | 247.74 | 250.16 | 245.76 | 1391805 |
| 1738194000 | 246.9 | -2.18 | -0.88 | 249.3 | 250.75 | 246.42 | 2116424 |
| 1738107600 | 249.08 | 0.38 | 0.15 | 248.68 | 250.9081 | 248.1 | 1739461 |
| 1738021200 | 248.7 | 5.25 | 2.16 | 245 | 249.49 | 244.14 | 1882403 |
| 1737762000 | 243.45 | 5.53 | 2.32 | 239 | 243.78 | 239 | 1710513 |
| 1737675600 | 237.92 | 0 | 0.00 | 237.92 | 237.92 | 237.92 | 0 |
| 1737589200 | 237.92 | -2.45 | -1.02 | 238.85 | 239.96 | 236.11 | 1303961 |
| 1737502800 | 240.37 | 2.99 | 1.26 | 238.92 | 241.2699 | 238.2 | 1871058 |
| 1737157200 | 237.38 | 1.08 | 0.46 | 236.51 | 238.49 | 235.44 | 2108629 |
| 1737070800 | 236.3 | 3.71 | 1.60 | 232.48 | 236.76 | 230.94 | 2257700 |
| 1736984400 | 232.59 | -3.21 | -1.36 | 237 | 237.9999 | 227.66 | 3098147 |
| 1736898000 | 235.8 | -0.39 | -0.17 | 236.5 | 237.4 | 233.01 | 2588146 |
| 1736811600 | 236.19 | 2.52 | 1.08 | 234.27 | 238.11 | 231.36 | 2265172 |
| 1736552400 | 233.67 | -0.76 | -0.32 | 232.875 | 236.25 | 232.875 | 2575956 |
| 1736379600 | 234.43 | 2.28 | 0.98 | 232.14 | 234.55 | 230 | 2181104 |
| 1736293200 | 232.15 | 1.45 | 0.63 | 231.945 | 235.37 | 231.412 | 1895694 |
| 1736206800 | 230.7 | 2.24 | 0.98 | 228.45 | 232.465 | 228.335 | 1740014 |
| 1735947600 | 228.46 | 1.97 | 0.87 | 227.21 | 229.315 | 225.9 | 1235627 |
| 1735861200 | 226.49 | -0.38 | -0.17 | 228.02 | 229 | 226.18 | 1688384 |
| 1735688400 | 226.87 | 0.36 | 0.16 | 227.38 | 229.245 | 225.85 | 1364183 |
| 1735602000 | 226.51 | -1.98 | -0.87 | 227.42 | 227.88 | 224.775 | 1690603 |
| 1735342800 | 228.49 | 0.37 | 0.16 | 227.7 | 230.09 | 227.7 | 1410292 |
| 1735256400 | 228.12 | 1.17 | 0.52 | 226.33 | 229.2 | 225.26 | 1153444 |
| 1735077840 | 226.95 | 0.51 | 0.23 | 226.72 | 227.13 | 224.185 | 492255 |
| 1734997200 | 226.44 | -1.24 | -0.54 | 226.34 | 227.87 | 225.3 | 1780736 |
| 1734738000 | 227.68 | 3.85 | 1.72 | 224.725 | 229.31 | 223.995 | 2893271 |
| 1734651600 | 223.83 | -0.26 | -0.12 | 223.56 | 225.8 | 222.9 | 2719436 |
| 1734565200 | 224.09 | -1.55 | -0.69 | 227.3069 | 228.9299 | 223.94 | 3352814 |
| 1734478800 | 225.64 | -1.92 | -0.84 | 227.14 | 229.14 | 223.41 | 2501366 |
| 1734392400 | 227.56 | 2 | 0.89 | 224.605 | 231.74 | 223.805 | 3061285 |
| 1734133200 | 225.56 | -1.61 | -0.71 | 226.18 | 226.98 | 222.53 | 2721921 |
| 1734046800 | 227.17 | 6.13 | 2.77 | 221.48 | 228.66 | 220.97 | 3461569 |
| 1733960400 | 221.04 | -0.4 | -0.18 | 221.605 | 222.93 | 218.84 | 1930184 |
| 1733874000 | 221.44 | -1.57 | -0.70 | 223.54 | 223.64 | 220.91 | 1784762 |
| 1733787600 | 223.01 | 2.99 | 1.36 | 219.41 | 223.88 | 219.355 | 2228999 |
| 1733528400 | 220.02 | -2.22 | -1.00 | 221.1 | 222.08 | 219.35 | 2747468 |
| 1733442000 | 222.24 | 0.81 | 0.37 | 220.25 | 223.19 | 220.17 | 2350758 |
| 1733355600 | 221.43 | 0.17 | 0.08 | 220.3 | 222.37 | 219.24 | 1751546 |
| 1733269200 | 221.26 | -1.56 | -0.70 | 222.65 | 222.65 | 221 | 2478237 |
| 1733182800 | 222.82 | 0.92 | 0.41 | 221.5 | 223.84 | 220.73 | 1866321 |
| 1732917840 | 221.9 | -0.08 | -0.04 | 221.085 | 223.18 | 220.5 | 1190531 |
| 1732750800 | 221.98 | -2.27 | -1.01 | 224.25 | 226.6712 | 220.38 | 2370604 |
| 1732664400 | 224.25 | -1.23 | -0.55 | 225.26 | 225.58 | 222.7 | 2157003 |
| 1732578000 | 225.48 | 1.48 | 0.66 | 224.6 | 226.1276 | 223.91 | 1877987 |
| 1732318800 | 224 | -1.45 | -0.64 | 225.29 | 226.24 | 223.13 | 1665008 |
| 1732232400 | 225.45 | 3.06 | 1.38 | 221.39 | 225.8 | 221.03 | 1598068 |
| 1732146000 | 222.39 | -0.25 | -0.11 | 221.55 | 222.91 | 220.81 | 1405231 |
| 1732059600 | 222.64 | -1.46 | -0.65 | 222.26 | 223 | 220.54 | 1349601 |
| 1731973200 | 224.1 | -1.05 | -0.47 | 225.97 | 228.08 | 223.98 | 1298482 |
| 1731714000 | 225.15 | -2.02 | -0.89 | 227.18 | 227.66 | 223.493 | 1887506 |
| 1731627600 | 227.17 | -4.05 | -1.75 | 229.545 | 230.07 | 225.495 | 2786275 |
| 1731541200 | 231.22 | -0.05 | -0.02 | 230.53 | 232 | 229.07 | 1200545 |
| 1731454800 | 231.27 | -3.34 | -1.42 | 235.28 | 235.85 | 231.07 | 1185033 |
| 1731368400 | 234.61 | 2.97 | 1.28 | 232.5 | 236 | 231.96 | 1421501 |
| 1731109200 | 231.64 | 4.53 | 1.99 | 228.68 | 233.82 | 226.25 | 3856962 |
| 1731022800 | 227.11 | -12.95 | -5.39 | 238.65 | 243 | 226.82 | 4020617 |
| 1730936400 | 240.06 | 2.76 | 1.16 | 241.32 | 242.03 | 236 | 2202023 |
| 1730850000 | 237.3 | 2.97 | 1.27 | 233.23 | 238.32 | 231.355 | 1849953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
