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 | 12.72 | 5.17852053902 | 245.63 | 259.7 | 243.792 | 300597 | 255.21306506 | CS |
| 4 | 16.88 | 6.99051642026 | 241.47 | 259.7 | 226.1703 | 259951 | 243.19167192 | CS |
| 12 | 46.94 | 22.2033016414 | 211.41 | 259.7 | 209.57 | 328353 | 237.73271339 | CS |
| 26 | 66.59 | 34.7256987902 | 191.76 | 259.7 | 175.24 | 327070 | 214.15180052 | CS |
| 52 | 122.19 | 89.7400117509 | 136.16 | 259.7 | 124.53 | 311154 | 190.54944204 | CS |
| 156 | 119.98 | 86.7095468671 | 138.37 | 259.7 | 78.665 | 389106 | 137.42026035 | CS |
| 260 | 177.49 | 219.502844422 | 80.86 | 259.7 | 33.25 | 427598 | 114.99296539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 258.35 | -0.33 | -0.13 | 259.08999 | 259.17 | 255.05 | 197484 |
| 1727131200 | 258.68 | 1.93 | 0.75 | 258.33 | 259.7 | 254.2993 | 232986 |
| 1726872000 | 256.75 | 1.17 | 0.46 | 256.02999 | 257.13 | 254.06 | 572786 |
| 1726785600 | 255.58 | 8.98 | 3.64 | 252.18 | 255.82 | 249.36 | 222340 |
| 1726699200 | 246.6 | 0.37 | 0.15 | 245.63 | 252.16 | 243.792 | 277388 |
| 1726612800 | 246.23 | 4.1 | 1.69 | 243.28 | 250.04 | 243.28 | 172668 |
| 1726526400 | 242.13 | 3.2 | 1.34 | 239.34 | 243.115 | 239.05 | 269110 |
| 1726267200 | 238.93 | 4.28 | 1.82 | 235.79 | 241.1 | 235.79 | 243239 |
| 1726180800 | 234.65 | 3.03 | 1.31 | 230.34 | 235.735 | 230.34 | 240179 |
| 1726094400 | 231.62 | -2.26 | -0.97 | 236.7 | 236.7 | 226.1703 | 610114 |
| 1726008000 | 233.88 | -4.68 | -1.96 | 238.33 | 238.33 | 229.8 | 274338 |
| 1725921600 | 238.56 | 4.47 | 1.91 | 236.1 | 241.69 | 235.401 | 270643 |
| 1725662400 | 234.09 | -5.07 | -2.12 | 239 | 240.715 | 233.105 | 207439 |
| 1725576000 | 239.16 | 2.09 | 0.88 | 238.03 | 240.34 | 237.145 | 237440 |
| 1725489600 | 237.07 | -0.46 | -0.19 | 235.93 | 240.5 | 234.42 | 165077 |
| 1725403200 | 237.53 | -8.21 | -3.34 | 243.5 | 244.35 | 235.8 | 213135 |
| 1725057600 | 245.74 | 1.95 | 0.80 | 243.44 | 245.87 | 242.42 | 210900 |
| 1724971200 | 243.79 | 0.12 | 0.05 | 244.89 | 247.31 | 243.36 | 171424 |
| 1724884800 | 243.67 | 1.19 | 0.49 | 241.47 | 244.76 | 239.93 | 150381 |
| 1724798400 | 242.48 | -2.85 | -1.16 | 243.66 | 244.99 | 242.26 | 146777 |
| 1724712000 | 245.33 | 0.24 | 0.10 | 246.82 | 247.22 | 242.87 | 147825 |
| 1724452800 | 245.09 | 5.61 | 2.34 | 241.12 | 248.06 | 240.56 | 205312 |
| 1724366400 | 239.48 | -0.15 | -0.06 | 239.93 | 241.3 | 238.91 | 142045 |
| 1724280000 | 239.63 | 2.77 | 1.17 | 237.75 | 240.03 | 235.78 | 174231 |
| 1724193600 | 236.86 | -4.06 | -1.69 | 240.45 | 241.34 | 235.55 | 128615 |
| 1724107200 | 240.92 | 0.27 | 0.11 | 240.38 | 242.875 | 239.18 | 230356 |
| 1723848000 | 240.65 | -1.14 | -0.47 | 241.12 | 243.96 | 240.12 | 181295 |
| 1723761600 | 241.79 | 4.82 | 2.03 | 240.93 | 243.39 | 240.93 | 303566 |
| 1723675200 | 236.97 | 2.87 | 1.23 | 235.48 | 238.25 | 233.73 | 164624 |
| 1723588800 | 234.1 | 5.22 | 2.28 | 230.52 | 235.42 | 229.14 | 328077 |
| 1723502400 | 228.88 | -4.21 | -1.81 | 232.51 | 232.51 | 228 | 185936 |
| 1723243200 | 233.09 | -0.08 | -0.03 | 233.85 | 234.215 | 231.25 | 316721 |
| 1723156800 | 233.17 | 9.37 | 4.19 | 226.72 | 234.54 | 224.76 | 344496 |
| 1723070400 | 223.8 | -3.48 | -1.53 | 230.98 | 231 | 223.78 | 386933 |
| 1722984000 | 227.28 | 5.19 | 2.34 | 223 | 231.93 | 220.81 | 422095 |
| 1722897600 | 222.09 | -5.89 | -2.58 | 215.22 | 224.71 | 212.62 | 591050 |
| 1722638400 | 227.98 | -10.15 | -4.26 | 229.67 | 231.74 | 225.15 | 573679 |
| 1722552000 | 238.13 | -12.26 | -4.90 | 251.1 | 251.4138 | 235.01 | 532337 |
| 1722465600 | 250.39 | 3.23 | 1.31 | 249.22 | 254.74 | 248.715 | 596095 |
| 1722379200 | 247.16 | 1.96 | 0.80 | 247.82 | 252.07 | 246.85 | 388612 |
| 1722292800 | 245.2 | -4.03 | -1.62 | 250 | 250.34 | 244.13 | 344984 |
| 1722033600 | 249.23 | 3.51 | 1.43 | 247.63 | 252.99 | 247.2301 | 424525 |
| 1721947200 | 245.72 | 9.33 | 3.95 | 236.17 | 249.72 | 236.17 | 736354 |
| 1721860800 | 236.39 | -7.79 | -3.19 | 243 | 246.405 | 234.68 | 718246 |
| 1721774400 | 244.18 | 3.73 | 1.55 | 242.73 | 246.42 | 239.6 | 453348 |
| 1721688000 | 240.45 | -0.06 | -0.02 | 241.41 | 242.35 | 238.02 | 472067 |
| 1721428800 | 240.51 | -1.29 | -0.53 | 241.8 | 243.41 | 238.84 | 300055 |
| 1721342400 | 241.8 | -1.56 | -0.64 | 243.54 | 248.0299 | 239.18 | 880499 |
| 1721256000 | 243.36 | -0.98 | -0.40 | 242.74 | 245.44 | 239.89 | 396682 |
| 1721169600 | 244.34 | 7.95 | 3.36 | 236.76 | 244.59 | 235.37 | 397787 |
| 1721083200 | 236.39 | 9.45 | 4.16 | 229.2 | 236.8 | 229.01 | 469347 |
| 1720824000 | 226.94 | 1.47 | 0.65 | 226.77 | 230.9 | 225.11 | 288754 |
| 1720737600 | 225.47 | 4.43 | 2.00 | 223.23 | 226.68 | 222.03 | 297873 |
| 1720651200 | 221.04 | 6.43 | 3.00 | 215.64 | 222.1 | 214.98 | 344685 |
| 1720564800 | 214.61 | 1.97 | 0.93 | 215.01 | 217.11 | 212.8 | 425681 |
| 1720478400 | 212.64 | -0.13 | -0.06 | 213.13 | 215.39 | 212.56 | 293665 |
| 1720219200 | 212.77 | 1.77 | 0.84 | 210.29 | 213.07 | 209.57 | 215826 |
| 1720040640 | 211 | -0.41 | -0.19 | 211.41 | 213.02 | 210.41 | 154375 |
| 1719960000 | 211.41 | 0.33 | 0.16 | 210.07 | 213.2 | 210.07 | 393899 |
| 1719873600 | 211.08 | 13.57 | 6.87 | 209.22 | 211.335 | 207.53 | 422861 |
| 1719614400 | 197.51 | 0 | 0.00 | 197.51 | 197.51 | 197.51 | 0 |
| 1719528000 | 197.51 | 2.87 | 1.47 | 194.65 | 198.24 | 193.68 | 296567 |
| 1719441600 | 194.64 | 0.17 | 0.09 | 193.11 | 195.54 | 192.61 | 212421 |
| 1719355200 | 194.47 | -2.32 | -1.18 | 196.01 | 196.795 | 193.47 | 227965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
