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 | 19.08 | 7.91964137473 | 240.92 | 264.82 | 237.55 | 702424 | 254.23080644 | CS |
| 4 | 19.03 | 7.89724862016 | 240.97 | 264.82 | 233.285 | 684212 | 243.91474465 | CS |
| 12 | 35.39 | 15.7561996349 | 224.61 | 264.82 | 218.415 | 741194 | 237.96391335 | CS |
| 26 | 15.38 | 6.28730275529 | 244.62 | 275.1 | 213.02 | 809579 | 244.79845187 | CS |
| 52 | 23.94 | 10.1414894518 | 236.06 | 275.1 | 159.95 | 860911 | 223.82407177 | CS |
| 156 | 7.27 | 2.87658766272 | 252.73 | 300.11 | 145.98 | 841770 | 219.6786618 | CS |
| 260 | 122.91 | 89.6564300824 | 137.09 | 300.11 | 100.84 | 833888 | 196.75347243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 259.25 | -5.35 | -2.02 | 264.56 | 264.7 | 259.18 | 915257 |
| 1721169600 | 264.6 | 5.63 | 2.17 | 260 | 264.82 | 258.04 | 651203 |
| 1721083200 | 258.97 | 1 | 0.39 | 258.86 | 262.62 | 257.455 | 586459 |
| 1720824000 | 257.97 | 5.08 | 2.01 | 254.8 | 260.29 | 252.38 | 640520 |
| 1720737600 | 252.89 | 13.03 | 5.43 | 243.93 | 253.185 | 242.75 | 868554 |
| 1720651200 | 239.86 | -0.4 | -0.17 | 240.92 | 241.52 | 237.55 | 747201 |
| 1720564800 | 240.26 | -1.04 | -0.43 | 242.54 | 242.54 | 238.21 | 467900 |
| 1720478400 | 241.3 | -0.94 | -0.39 | 243 | 243.7 | 238.47 | 483657 |
| 1720219200 | 242.24 | 1.83 | 0.76 | 238.02 | 242.31 | 237.78 | 343897 |
| 1720040640 | 240.41 | 0.45 | 0.19 | 240.48 | 243.58 | 239.03 | 312956 |
| 1719960000 | 239.96 | 3.54 | 1.50 | 238.09 | 240.17 | 235.41 | 544412 |
| 1719873600 | 236.42 | -6.04 | -2.49 | 242.06 | 242.52 | 233.71 | 618067 |
| 1719614400 | 242.46 | 2.65 | 1.11 | 240.83 | 245.71 | 240.28 | 2018481 |
| 1719528000 | 239.81 | 3.06 | 1.29 | 238.02 | 240.235 | 236.0575 | 508379 |
| 1719441600 | 236.75 | -0.73 | -0.31 | 235.71 | 237.12 | 233.285 | 607152 |
| 1719355200 | 237.48 | -2.85 | -1.19 | 241.04 | 241.46 | 237.2 | 553754 |
| 1719268800 | 240.33 | 0.59 | 0.25 | 239.72 | 242.855 | 238.41 | 890786 |
| 1719009600 | 239.74 | -0.03 | -0.01 | 239.64 | 240.49 | 236.59 | 1538661 |
| 1718923200 | 239.77 | -2.03 | -0.84 | 240.97 | 242.4 | 237.07 | 1250368 |
| 1718750400 | 241.8 | 2.75 | 1.15 | 237.63 | 242.525 | 236.35 | 691602 |
| 1718664000 | 239.05 | -2.56 | -1.06 | 240 | 241.64 | 238.245 | 1052311 |
| 1718404800 | 241.61 | -3.59 | -1.46 | 243.24 | 243.595 | 238.72 | 522108 |
| 1718318400 | 245.2 | 1.48 | 0.61 | 243.48 | 245.62 | 242.145 | 692018 |
| 1718232000 | 243.72 | 13.27 | 5.76 | 243.75 | 252.17 | 242.18 | 885243 |
| 1718145600 | 230.45 | -2.3 | -0.99 | 231.7 | 236.62 | 230.04 | 869610 |
| 1718059200 | 232.75 | -0.53 | -0.23 | 232.33 | 233.105 | 230.77 | 693840 |
| 1717800000 | 233.28 | -5.74 | -2.40 | 235.105 | 235.83 | 231.29 | 700012 |
| 1717713600 | 239.02 | -2.28 | -0.94 | 241.35 | 242.64 | 238.015 | 469840 |
| 1717627200 | 241.3 | 6.68 | 2.85 | 235.56 | 241.65 | 234.3249 | 753100 |
| 1717540800 | 234.62 | 3.48 | 1.51 | 230.83 | 234.89 | 230.13 | 493786 |
| 1717454400 | 231.14 | -0.25 | -0.11 | 231.82 | 232.6 | 228.44 | 476792 |
| 1717195200 | 231.39 | 1.8 | 0.78 | 230.1 | 231.69 | 227.355 | 802737 |
| 1717108800 | 229.59 | -1.27 | -0.55 | 230.17 | 231.16 | 227.72 | 561125 |
| 1717022400 | 230.86 | -5.65 | -2.39 | 233.44 | 234.95 | 230.03 | 861593 |
| 1716936000 | 236.51 | -3.51 | -1.46 | 238.59 | 239.8 | 235.43 | 719221 |
| 1716590400 | 240.02 | 2.86 | 1.21 | 240.25 | 240.955 | 234.24 | 612873 |
| 1716504000 | 237.16 | -4.95 | -2.04 | 243 | 243 | 235.27 | 688634 |
| 1716417600 | 242.11 | 4.06 | 1.71 | 238 | 242.975 | 236.1 | 860142 |
| 1716331200 | 238.05 | -13.64 | -5.42 | 248.88 | 250.19 | 235.47 | 1784979 |
| 1716244800 | 251.69 | 2.94 | 1.18 | 248.65 | 253.44 | 248.65 | 530711 |
| 1715985600 | 248.75 | -1.19 | -0.48 | 250.4 | 250.6 | 247.35 | 586467 |
| 1715899200 | 249.94 | -1.36 | -0.54 | 250.48 | 251.775 | 248.93 | 576220 |
| 1715812800 | 251.3 | 3.93 | 1.59 | 250 | 254.96 | 250 | 747276 |
| 1715726400 | 247.37 | 2.64 | 1.08 | 247.26 | 249.96 | 245.57 | 893198 |
| 1715640000 | 244.73 | 3.14 | 1.30 | 243.48 | 246.16 | 241.82 | 619783 |
| 1715380800 | 241.59 | 2.37 | 0.99 | 241.24 | 243.26 | 239.03 | 747525 |
| 1715294400 | 239.22 | 4.92 | 2.10 | 234.57 | 240.37 | 233.59 | 764079 |
| 1715208000 | 234.3 | -2.44 | -1.03 | 235.07 | 237.1 | 233.82 | 519654 |
| 1715121600 | 236.74 | 5.4 | 2.33 | 232.6 | 239.13 | 232.47 | 901490 |
| 1715035200 | 231.34 | 4.29 | 1.89 | 230.01 | 234.03 | 229 | 792239 |
| 1714776000 | 227.05 | 2.55 | 1.14 | 229.48 | 233.77 | 226.485 | 730987 |
| 1714689600 | 224.5 | 3.83 | 1.74 | 222.51 | 225.19 | 218.905 | 535142 |
| 1714603200 | 220.67 | 0.48 | 0.22 | 220.09 | 226.02 | 218.415 | 975100 |
| 1714516800 | 220.19 | -5.33 | -2.36 | 224.33 | 226.755 | 220 | 793024 |
| 1714430400 | 225.52 | 2.1 | 0.94 | 224.54 | 226.61 | 223.06 | 600048 |
| 1714171200 | 223.42 | -2.86 | -1.26 | 226.79 | 227.9 | 223.2 | 879212 |
| 1714084800 | 226.28 | 0.57 | 0.25 | 222.22 | 227.775 | 220.5 | 1136358 |
| 1713998400 | 225.71 | 1.25 | 0.56 | 224.61 | 227.75 | 221.53 | 1238850 |
| 1713912000 | 224.46 | 5.53 | 2.53 | 219.14 | 225.47 | 218.93 | 1006763 |
| 1713825600 | 218.93 | 2.73 | 1.26 | 220.39 | 221.33 | 215.32 | 2071640 |
| 1713566400 | 216.2 | -1.31 | -0.60 | 216.63 | 218.21 | 213.06 | 2083196 |
| 1713480000 | 217.51 | -20.17 | -8.49 | 216.9 | 231.41 | 213.02 | 3635748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
