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 | 5.09 | 1.9851019851 | 256.41 | 261.5 | 253.12 | 602506 | 257.59898322 | CS |
| 4 | 7.65 | 3.01359070317 | 253.85 | 267.7 | 252.21 | 803614 | 258.19970099 | CS |
| 12 | 17.39 | 7.12383761419 | 244.11 | 267.7 | 235.49 | 851588 | 248.98371223 | CS |
| 26 | 5.51 | 2.15242782921 | 255.99 | 267.7 | 232.7728 | 968210 | 245.97462392 | CS |
| 52 | 27.94 | 11.9626648399 | 233.56 | 271.15 | 217.5 | 1072753 | 249.25933431 | CS |
| 156 | 45.4 | 21.0087922258 | 216.1 | 271.15 | 173.52 | 1073394 | 230.87671772 | CS |
| 260 | 108 | 70.3583061889 | 153.5 | 271.15 | 115.94 | 1111082 | 213.51733982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 261.5 | 0.91 | 0.35 | 259.83999 | 261.89999 | 258.94 | 513459 |
| 1728686400 | 260.58999 | 3.76 | 1.46 | 257.39 | 260.92 | 257.39 | 662481 |
| 1728600000 | 256.83 | -1.15 | -0.45 | 257.98 | 257.98 | 255.26 | 582208 |
| 1728513600 | 257.98 | 2.26 | 0.88 | 255.61 | 259.29 | 254.34 | 717424 |
| 1728427200 | 255.72 | -0.32 | -0.12 | 256.3 | 257.235 | 253.12 | 529854 |
| 1728340800 | 256.04 | -2.37 | -0.92 | 256.41 | 258.13 | 255.13 | 520562 |
| 1728081600 | 258.41 | -1.58 | -0.61 | 260.95999 | 261.41 | 256.485 | 624281 |
| 1727995200 | 259.99 | -1.9 | -0.73 | 262.37 | 262.37 | 257.6 | 827679 |
| 1727908800 | 261.89 | 0.54 | 0.21 | 260.37 | 262.39999 | 260 | 776246 |
| 1727822400 | 261.35 | -0.72 | -0.27 | 262.02 | 262.17 | 258.63 | 754472 |
| 1727736000 | 262.07 | -1.9 | -0.72 | 262.14999 | 263.02999 | 259.33 | 876473 |
| 1727476800 | 263.97 | 1.97 | 0.75 | 263 | 267.7 | 262.81 | 1066436 |
| 1727390400 | 262 | 3.94 | 1.53 | 260 | 263.23 | 259.14999 | 730355 |
| 1727304000 | 258.06 | -0.46 | -0.18 | 258.5 | 259.79 | 257.52 | 1147387 |
| 1727217600 | 258.52 | 1.87 | 0.73 | 258.20999 | 259.71499 | 256.69 | 709937 |
| 1727131200 | 256.64999 | 2.33 | 0.92 | 254.51 | 256.93 | 253.03 | 716224 |
| 1726872000 | 254.32 | -3.64 | -1.41 | 256.58999 | 256.58999 | 253.36 | 1772988 |
| 1726785600 | 257.95999 | 4.99 | 1.97 | 256.54 | 259.02999 | 254.96 | 727596 |
| 1726699200 | 252.97 | -1.75 | -0.69 | 255.1 | 256.65499 | 252.6201 | 826679 |
| 1726612800 | 254.72 | -0.41 | -0.16 | 255.65 | 258.38 | 254.06 | 812916 |
| 1726526400 | 255.13 | 3.38 | 1.34 | 253.85 | 255.4 | 252.21 | 690079 |
| 1726267200 | 251.75 | 3.55 | 1.43 | 248.84 | 252.3 | 248.07 | 667145 |
| 1726180800 | 248.2 | 1.18 | 0.48 | 247.53 | 248.45 | 244.44 | 628962 |
| 1726094400 | 247.02 | -0.55 | -0.22 | 249 | 249 | 241.47 | 1027043 |
| 1726008000 | 247.57 | 0.83 | 0.34 | 247 | 248.2 | 244.95 | 811373 |
| 1725921600 | 246.74 | 3.14 | 1.29 | 245.16 | 247.33 | 244.39 | 971379 |
| 1725662400 | 243.6 | 0.54 | 0.22 | 242.99 | 245.83 | 242.34 | 754291 |
| 1725576000 | 243.06 | -1.67 | -0.68 | 244.85 | 244.85 | 241.19 | 866007 |
| 1725489600 | 244.73 | -5.05 | -2.02 | 249.55 | 250 | 242.75 | 1051817 |
| 1725403200 | 249.78 | -3.4 | -1.34 | 252.5 | 252.98 | 248.41 | 959388 |
| 1725057600 | 253.18 | 2.74 | 1.09 | 250.7 | 253.75 | 249.53 | 822174 |
| 1724971200 | 250.44 | 1.88 | 0.76 | 250.15 | 251.94 | 248.77 | 582175 |
| 1724884800 | 248.56 | -0.71 | -0.28 | 249.43 | 250.71 | 247.75 | 725147 |
| 1724798400 | 249.27 | 0.67 | 0.27 | 248.69 | 249.73 | 247.91 | 763308 |
| 1724712000 | 248.6 | 1.61 | 0.65 | 247.84 | 250.21 | 247.25 | 620667 |
| 1724452800 | 246.99 | 1.15 | 0.47 | 246.86 | 248.895 | 245.635 | 494775 |
| 1724366400 | 245.84 | -0.79 | -0.32 | 246.63 | 247.06 | 244.57 | 595358 |
| 1724280000 | 246.63 | 3.25 | 1.34 | 244.42 | 246.77 | 243.44 | 668184 |
| 1724193600 | 243.38 | 0.72 | 0.30 | 242.58 | 243.93 | 241.85 | 569827 |
| 1724107200 | 242.66 | 0.72 | 0.30 | 242.57 | 243.1 | 241.0451 | 571384 |
| 1723848000 | 241.94 | 1.68 | 0.70 | 239.54 | 242.71 | 239.54 | 895130 |
| 1723761600 | 240.26 | 1.6 | 0.67 | 241.16 | 242.8 | 239.5 | 969980 |
| 1723675200 | 238.66 | -0.1 | -0.04 | 238.61 | 240.54 | 237.96 | 554856 |
| 1723588800 | 238.76 | 2.14 | 0.90 | 237.38 | 239.47 | 235.49 | 598842 |
| 1723502400 | 236.62 | -2.59 | -1.08 | 239.2 | 240 | 236.35 | 870778 |
| 1723243200 | 239.21 | -0.56 | -0.23 | 239.15 | 240.21 | 236.29 | 652589 |
| 1723156800 | 239.77 | 2.91 | 1.23 | 238 | 240.14 | 237.03 | 800471 |
| 1723070400 | 236.86 | -1.51 | -0.63 | 240.2 | 243.625 | 236.41 | 836740 |
| 1722984000 | 238.37 | -0.99 | -0.41 | 239.84 | 242.11 | 237.56 | 1057243 |
| 1722897600 | 239.36 | -4.49 | -1.84 | 241.95 | 243.35 | 237.55 | 1190067 |
| 1722638400 | 243.85 | 1.59 | 0.66 | 240.57 | 244.07 | 237.92 | 1283457 |
| 1722552000 | 242.26 | -5.02 | -2.03 | 247.53 | 248.98 | 240.92 | 1217587 |
| 1722465600 | 247.28 | -2.06 | -0.83 | 249.24 | 250.24 | 245.78 | 1813629 |
| 1722379200 | 249.34 | 1.32 | 0.53 | 255.44 | 256.32 | 240.02 | 1814638 |
| 1722292800 | 248.02 | 0.53 | 0.21 | 248 | 249.92 | 246.58 | 1312447 |
| 1722033600 | 247.49 | 3.66 | 1.50 | 245.48 | 248.79 | 243.69 | 882222 |
| 1721947200 | 243.83 | 4.53 | 1.89 | 239.19 | 246.895 | 238.5 | 970535 |
| 1721860800 | 239.3 | -3.76 | -1.55 | 241.82 | 244.205 | 238.59 | 893616 |
| 1721774400 | 243.06 | -2.33 | -0.95 | 244.7 | 245.75 | 242.74 | 642922 |
| 1721688000 | 245.39 | 2.77 | 1.14 | 244.11 | 245.74 | 240.47 | 763263 |
| 1721428800 | 242.62 | -6.67 | -2.68 | 250.07 | 250.28 | 241.82 | 2575426 |
| 1721342400 | 249.29 | -4.6 | -1.81 | 251.02 | 254.94 | 249.04 | 1202773 |
| 1721256000 | 253.89 | 0.4 | 0.16 | 253.28 | 255 | 252.62 | 782224 |
| 1721169600 | 253.49 | 6.76 | 2.74 | 248.82 | 253.59 | 247.8 | 983589 |
| 1721083200 | 246.73 | 0.8 | 0.33 | 245.92 | 248 | 244.905 | 890842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
