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 | -4.73 | -1.89222706725 | 249.97 | 251.69 | 244.43 | 985981 | 248.31566227 | CS |
| 4 | -16.22 | -6.20362579362 | 261.46 | 261.5 | 242.4975 | 1046057 | 250.03151877 | CS |
| 12 | -0.6 | -0.244061178002 | 245.84 | 262.61 | 242.4975 | 916879 | 251.42861578 | CS |
| 26 | 12.07 | 5.17648067933 | 233.17 | 262.61 | 220.96 | 997953 | 244.32901886 | CS |
| 52 | 61.39 | 33.3913516454 | 183.85 | 262.61 | 182.39 | 1075033 | 227.35566211 | CS |
| 156 | 13.12 | 5.65224883681 | 232.12 | 262.61 | 131.04 | 1166586 | 187.30270638 | CS |
| 260 | 53.35 | 27.8023867841 | 191.89 | 262.61 | 124.6 | 1307939 | 195.53135549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 245.24 | -2.37 | -0.96 | 246.4 | 246.645 | 244.43 | 1026018 |
| 1731627600 | 247.61 | -2.29 | -0.92 | 248.71 | 249.93 | 247.44 | 792997 |
| 1731541200 | 249.9 | 1.59 | 0.64 | 248.38 | 250.14 | 247.86 | 998239 |
| 1731454800 | 248.31 | -2.25 | -0.90 | 251.2 | 251.48 | 247.7 | 1383465 |
| 1731368400 | 250.56 | 0.52 | 0.21 | 249.97 | 251.69 | 249.5 | 852650 |
| 1731109200 | 250.04 | 3.75 | 1.52 | 245.84 | 250.88 | 245.84 | 1019558 |
| 1731022800 | 246.29 | 1.58 | 0.65 | 246.43 | 247.01 | 244.46 | 1027241 |
| 1730936400 | 244.71 | -2.14 | -0.87 | 251.6 | 253.48 | 244.385 | 1226516 |
| 1730850000 | 246.85 | 2.35 | 0.96 | 244.59 | 247.22 | 242.86 | 718029 |
| 1730763600 | 244.5 | -0.07 | -0.03 | 246.32 | 246.77 | 242.4975 | 1027263 |
| 1730500800 | 244.57 | -1.16 | -0.47 | 245.93 | 246.95 | 244.29 | 1399787 |
| 1730414400 | 245.73 | -6.87 | -2.72 | 251 | 251.94 | 244.62 | 1987061 |
| 1730328000 | 252.6 | -1.16 | -0.46 | 254.73 | 257 | 252.32 | 1322576 |
| 1730241600 | 253.76 | -2.69 | -1.05 | 245.33 | 255.55 | 243.19 | 1468240 |
| 1730155200 | 256.45 | 2.96 | 1.17 | 256.38 | 257.56 | 254.3 | 1431978 |
| 1729896000 | 253.49 | -2.85 | -1.11 | 256.77999 | 258.565 | 253.02 | 620973 |
| 1729809600 | 256.33999 | -2.38 | -0.92 | 257.5 | 259.19 | 256.105 | 760816 |
| 1729723200 | 258.72 | 0.48 | 0.19 | 258.06 | 259.98 | 256.5 | 697756 |
| 1729636800 | 258.24 | -0.95 | -0.37 | 258.24 | 260.015 | 256.98 | 924625 |
| 1729550400 | 259.19 | -2.27 | -0.87 | 261.45999 | 261.5 | 258.37 | 496037 |
| 1729291200 | 261.45999 | 4.36 | 1.70 | 260.73 | 262.61 | 258.90499 | 1017136 |
| 1729204800 | 257.1 | -2.65 | -1.02 | 260.45 | 260.45 | 256.56 | 936517 |
| 1729118400 | 259.75 | 1.5 | 0.58 | 257.91 | 260.83499 | 257.91 | 464478 |
| 1729032000 | 258.25 | 1.81 | 0.71 | 257 | 261.54 | 256.95 | 848965 |
| 1728945600 | 256.44 | 2.44 | 0.96 | 254 | 256.79 | 253.78 | 559695 |
| 1728686400 | 254 | -1.8 | -0.70 | 255.91 | 258 | 252.92 | 726470 |
| 1728600000 | 255.8 | 0.12 | 0.05 | 255.07 | 256.395 | 253.16 | 742946 |
| 1728513600 | 255.68 | 3.06 | 1.21 | 253.36 | 256.20999 | 252.84 | 572267 |
| 1728427200 | 252.62 | 3.57 | 1.43 | 250.14 | 253 | 249.31 | 725605 |
| 1728340800 | 249.05 | -1.97 | -0.78 | 249.98 | 250.045 | 247.74 | 716709 |
| 1728081600 | 251.02 | 0.25 | 0.10 | 251.06 | 251.8693 | 248.81 | 656248 |
| 1727995200 | 250.77 | -3.2 | -1.26 | 253.43 | 253.43 | 250.22 | 586872 |
| 1727908800 | 253.97 | 0.42 | 0.17 | 251.42 | 254.07 | 250.04 | 789703 |
| 1727822400 | 253.55 | -1.78 | -0.70 | 255.6 | 255.8 | 252.3199 | 990658 |
| 1727736000 | 255.33 | 0.74 | 0.29 | 254.5 | 256.015 | 252.66 | 942242 |
| 1727476800 | 254.59 | -1.17 | -0.46 | 255.76 | 256.57 | 254.0718 | 776241 |
| 1727390400 | 255.76 | 0.94 | 0.37 | 254.79 | 256.58999 | 254.2 | 1185602 |
| 1727304000 | 254.82 | 0.56 | 0.22 | 254 | 255.98 | 253.75 | 1030470 |
| 1727217600 | 254.26 | -0.59 | -0.23 | 254.31 | 255.99 | 253.17 | 753360 |
| 1727131200 | 254.85 | 3.41 | 1.36 | 252.31 | 255.29 | 252.21 | 842547 |
| 1726872000 | 251.44 | 0.23 | 0.09 | 250.3 | 251.46 | 248.64 | 2334428 |
| 1726785600 | 251.21 | 2.68 | 1.08 | 250.87 | 253.17 | 249.01 | 698918 |
| 1726699200 | 248.53 | -1.93 | -0.77 | 251.01 | 251.01 | 248.11 | 896830 |
| 1726612800 | 250.46 | -2.74 | -1.08 | 252.56 | 253.085 | 249.725 | 958741 |
| 1726526400 | 253.2 | 2.66 | 1.06 | 252.11 | 253.575 | 250.785 | 853111 |
| 1726267200 | 250.54 | -0.15 | -0.06 | 249.16 | 252.24 | 247.8 | 684880 |
| 1726180800 | 250.69 | 1.27 | 0.51 | 249.02 | 251.21 | 246.72 | 868790 |
| 1726094400 | 249.42 | -1.28 | -0.51 | 250 | 250 | 243.93 | 1010221 |
| 1726008000 | 250.7 | 1.51 | 0.61 | 249.92 | 250.94 | 247.73 | 597281 |
| 1725921600 | 249.19 | 4.14 | 1.69 | 247.01 | 249.32 | 246.575 | 1081383 |
| 1725662400 | 245.05 | -1.65 | -0.67 | 246.42 | 247.24 | 244.28 | 723081 |
| 1725576000 | 246.7 | -0.18 | -0.07 | 246.2 | 246.88 | 244.39 | 833782 |
| 1725489600 | 246.88 | -1.05 | -0.42 | 248.75 | 250.69 | 246.315 | 820611 |
| 1725403200 | 247.93 | -5.25 | -2.07 | 250.73 | 252.29 | 246.655 | 1007311 |
| 1725057600 | 253.18 | 3.09 | 1.24 | 250.93 | 253.54 | 249 | 1459155 |
| 1724971200 | 250.09 | 0.48 | 0.19 | 250.29 | 251.07 | 248.31 | 638276 |
| 1724884800 | 249.61 | 0.96 | 0.39 | 249.31 | 250.89 | 248.46 | 723601 |
| 1724798400 | 248.65 | 1.58 | 0.64 | 247.19 | 248.92 | 246.52 | 750368 |
| 1724712000 | 247.07 | -0.16 | -0.06 | 245.84 | 248 | 245.48 | 689236 |
| 1724452800 | 247.23 | 1 | 0.41 | 247.09 | 247.86 | 245.12 | 538389 |
| 1724366400 | 246.23 | -0.32 | -0.13 | 247.09 | 247.583 | 245.17 | 713487 |
| 1724280000 | 246.55 | 3.98 | 1.64 | 242.52 | 246.71 | 242.22 | 662243 |
| 1724193600 | 242.57 | 0.36 | 0.15 | 243 | 243.4 | 242 | 900681 |
| 1724107200 | 242.21 | 1.55 | 0.64 | 241 | 242.21 | 240.2 | 749120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
