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 | -1.75 | -0.854826103947 | 204.72 | 213.23 | 202.08 | 480315 | 208.10111289 | CS |
| 4 | -0.41 | -0.201593076999 | 203.38 | 213.23 | 192.56 | 519791 | 201.36859946 | CS |
| 12 | -19.59 | -8.80212077642 | 222.56 | 227.88 | 192.56 | 479582 | 209.06869806 | CS |
| 26 | -2.73 | -1.3271754983 | 205.7 | 246.36 | 192.56 | 428355 | 219.12372779 | CS |
| 52 | -5.89 | -2.82007086086 | 208.86 | 246.36 | 183.765 | 466848 | 213.29762084 | CS |
| 156 | -21.45 | -9.55797166028 | 224.42 | 246.36 | 172.185 | 423221 | 211.75104496 | CS |
| 260 | 37.29 | 22.5072428778 | 165.68 | 246.36 | 104.555 | 450655 | 194.7446891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 202.97 | -3.23 | -1.57 | 206.68 | 207.75 | 202.08 | 388780 |
| 1721342400 | 206.2 | -4.3 | -2.04 | 208.78 | 211.365 | 206.18 | 409659 |
| 1721256000 | 210.5 | -0.31 | -0.15 | 210.37 | 213.23 | 209.56 | 561655 |
| 1721169600 | 210.81 | 4.12 | 1.99 | 207.71 | 211.73 | 207.71 | 555989 |
| 1721083200 | 206.69 | 2.23 | 1.09 | 204.42 | 207.99 | 204 | 497161 |
| 1720824000 | 204.46 | 0.98 | 0.48 | 204.72 | 206.155 | 204.11 | 377110 |
| 1720737600 | 203.48 | 5.04 | 2.54 | 199.83 | 204.265 | 198.77 | 608696 |
| 1720651200 | 198.44 | 3.2 | 1.64 | 195.25 | 198.7 | 194.72 | 386814 |
| 1720564800 | 195.24 | -0.4 | -0.20 | 195.01 | 195.6 | 194.2 | 262036 |
| 1720478400 | 195.64 | 0.95 | 0.49 | 194.99 | 196.44 | 193.7705 | 395150 |
| 1720219200 | 194.69 | -0.45 | -0.23 | 195.07 | 195.07 | 192.56 | 632774 |
| 1720040640 | 195.14 | -1.27 | -0.65 | 197 | 197.19 | 195.1 | 276098 |
| 1719960000 | 196.41 | 0.52 | 0.27 | 195.66 | 196.715 | 195.06 | 570294 |
| 1719873600 | 195.89 | -4.26 | -2.13 | 202.28 | 202.28 | 195.35 | 648186 |
| 1719614400 | 200.15 | 0 | 0.00 | 200.15 | 200.15 | 200.15 | 0 |
| 1719528000 | 200.15 | 1.03 | 0.52 | 199.02 | 200.22 | 197.26 | 742548 |
| 1719441600 | 199.12 | -0.87 | -0.44 | 199.5 | 200.66 | 197.79 | 646160 |
| 1719355200 | 199.99 | -4.51 | -2.21 | 202.72 | 203.17 | 199.22 | 369708 |
| 1719268800 | 204.5 | 1.8 | 0.89 | 203.06 | 206.49 | 202.69 | 475161 |
| 1719009600 | 202.7 | -0.47 | -0.23 | 203.38 | 204.54 | 200.54 | 941043 |
| 1718923200 | 203.17 | 0.82 | 0.41 | 201.64 | 204.8 | 201.315 | 461740 |
| 1718750400 | 202.35 | 2.06 | 1.03 | 200.38 | 202.4 | 199.6 | 321865 |
| 1718664000 | 200.29 | 2.06 | 1.04 | 197.75 | 200.41 | 196.745 | 333793 |
| 1718404800 | 198.23 | -4.69 | -2.31 | 201.42 | 202.1 | 194.4 | 371860 |
| 1718318400 | 202.92 | -2.87 | -1.39 | 204.95 | 205.635 | 201 | 479739 |
| 1718232000 | 205.79 | 1.92 | 0.94 | 205.03 | 207.25 | 205.03 | 496178 |
| 1718145600 | 203.87 | 0.96 | 0.47 | 201.95 | 203.88 | 201.2301 | 399921 |
| 1718059200 | 202.91 | 1.12 | 0.56 | 201.25 | 203.81 | 201.24 | 362687 |
| 1717800000 | 201.79 | -1.61 | -0.79 | 202.84 | 205.159 | 201.12 | 323590 |
| 1717713600 | 203.4 | -4.14 | -1.99 | 206.77 | 207.39 | 203.27 | 386096 |
| 1717627200 | 207.54 | 1.44 | 0.70 | 206.8 | 208.05 | 204.94 | 459711 |
| 1717540800 | 206.1 | -0.01 | -0.00 | 205.71 | 207.73 | 205.2 | 549650 |
| 1717454400 | 206.11 | -2.53 | -1.21 | 208.67 | 210.315 | 203.82 | 581942 |
| 1717195200 | 208.64 | 3.44 | 1.68 | 205.64 | 208.93 | 204.86 | 1374730 |
| 1717108800 | 205.2 | -2.11 | -1.02 | 207.91 | 209.015 | 204.84 | 1136319 |
| 1717022400 | 207.31 | -3.93 | -1.86 | 209.46 | 209.995 | 207.1 | 378294 |
| 1716936000 | 211.24 | -3.91 | -1.82 | 215.09 | 215.44 | 210.81 | 409013 |
| 1716590400 | 215.15 | -0.39 | -0.18 | 216.08 | 216.08 | 213.73 | 493768 |
| 1716504000 | 215.54 | -2.45 | -1.12 | 217.99 | 217.99 | 215.065 | 419712 |
| 1716417600 | 217.99 | 0.87 | 0.40 | 217.5 | 219.405 | 217.1 | 678940 |
| 1716331200 | 217.12 | -2.67 | -1.21 | 219.17 | 220.49 | 216.53 | 308140 |
| 1716244800 | 219.79 | -2.54 | -1.14 | 222.52 | 223.49 | 219.33 | 380747 |
| 1715985600 | 222.33 | 0.09 | 0.04 | 223.07 | 223.36 | 221.4 | 215354 |
| 1715899200 | 222.24 | -1.96 | -0.87 | 223.34 | 223.795 | 221.53 | 202105 |
| 1715812800 | 224.2 | -0.46 | -0.20 | 226.02 | 226.38 | 223.47 | 284157 |
| 1715726400 | 224.66 | -0.76 | -0.34 | 226.59 | 226.59 | 223.85 | 310288 |
| 1715640000 | 225.42 | -0.74 | -0.33 | 226.81 | 227.88 | 224.88 | 464360 |
| 1715380800 | 226.16 | 3.42 | 1.54 | 223.56 | 227.22 | 222.2 | 763133 |
| 1715294400 | 222.74 | 0.67 | 0.30 | 222.61 | 223.63 | 220.86 | 679798 |
| 1715208000 | 222.07 | 0.32 | 0.14 | 221.34 | 222.85 | 221.095 | 339105 |
| 1715121600 | 221.75 | -0.4 | -0.18 | 223.81 | 223.81 | 221.21 | 453926 |
| 1715035200 | 222.15 | 1.73 | 0.78 | 222.25 | 223.32 | 220.575 | 343022 |
| 1714776000 | 220.42 | -0.21 | -0.10 | 222.41 | 222.41 | 219.23 | 405391 |
| 1714689600 | 220.63 | -0.75 | -0.34 | 221.99 | 223.695 | 219.61 | 416858 |
| 1714603200 | 221.38 | 0.92 | 0.42 | 220.58 | 224.5 | 219.97 | 285149 |
| 1714516800 | 220.46 | -3.42 | -1.53 | 223.57 | 225.045 | 220.46 | 423466 |
| 1714430400 | 223.88 | 3.22 | 1.46 | 221.64 | 224.37 | 219.39 | 456856 |
| 1714171200 | 220.66 | -2.62 | -1.17 | 222.56 | 224.375 | 220.54 | 348958 |
| 1714084800 | 223.28 | -1.36 | -0.61 | 223.23 | 225.385 | 220.7 | 486624 |
| 1713998400 | 224.64 | -7.63 | -3.28 | 233.23 | 233.23 | 221.9 | 587109 |
| 1713912000 | 232.27 | 2.38 | 1.04 | 231.45 | 233.46 | 231.0864 | 381667 |
| 1713825600 | 229.89 | 2.85 | 1.26 | 227.66 | 231.55 | 227.605 | 348338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
