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 | 6.93 | 3.10039370079 | 223.52 | 230.85 | 221.15 | 645859 | 225.23890655 | DR |
| 4 | 13.04 | 5.99788418196 | 217.41 | 230.85 | 210.38 | 789082 | 218.00747372 | DR |
| 12 | 29.91 | 14.9147302284 | 200.54 | 230.85 | 194.93 | 806386 | 210.97375302 | DR |
| 26 | 35.3 | 18.0886497566 | 195.15 | 230.85 | 175.08 | 805105 | 199.10874121 | DR |
| 52 | 98.83 | 75.0873727397 | 131.62 | 230.85 | 126.745 | 805292 | 177.43025842 | DR |
| 156 | 86.57 | 60.1681957187 | 143.88 | 230.85 | 78.22 | 943573 | 131.16812921 | DR |
| 260 | 111.59 | 93.8835604913 | 118.86 | 230.85 | 78.22 | 902966 | 130.65196304 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 228.81 | -0.16 | -0.07 | 229.18 | 229.28 | 227.01 | 587778 |
| 1726785600 | 228.97 | 7.09 | 3.20 | 229.21 | 230.19 | 228.2712 | 750199 |
| 1726699200 | 221.88 | -0.18 | -0.08 | 221.745 | 224.05 | 221.15 | 579504 |
| 1726612800 | 222.06 | -1.54 | -0.69 | 222.66 | 223.51 | 221.3423 | 604652 |
| 1726526400 | 223.6 | 2.32 | 1.05 | 223.52 | 223.9 | 222.3001 | 635577 |
| 1726267200 | 221.28 | 0.27 | 0.12 | 221.2 | 222.65 | 220.91 | 531084 |
| 1726180800 | 221.01 | 3.39 | 1.56 | 218.5 | 221.18 | 217.88 | 528884 |
| 1726094400 | 217.62 | 3.7 | 1.73 | 214.82 | 217.93 | 212.11 | 732158 |
| 1726008000 | 213.92 | -0.06 | -0.03 | 213.395 | 214.56 | 210.805 | 1377182 |
| 1725921600 | 213.98 | 2.65 | 1.25 | 212.08 | 214.535 | 211.66 | 836033 |
| 1725662400 | 211.33 | -1.27 | -0.60 | 214.6 | 214.81 | 210.38 | 661156 |
| 1725576000 | 212.6 | -2.83 | -1.31 | 212.5 | 214.19 | 211.92 | 1265204 |
| 1725489600 | 215.43 | -1.06 | -0.49 | 213.74 | 216.22 | 213.41 | 586800 |
| 1725403200 | 216.49 | -3.22 | -1.47 | 220.12 | 220.525 | 215.52 | 747445 |
| 1725057600 | 219.71 | 0.93 | 0.43 | 218.85 | 219.85 | 217.59 | 355957 |
| 1724971200 | 218.78 | 1.85 | 0.85 | 219.45 | 221.24 | 218.25 | 736357 |
| 1724884800 | 216.93 | -0.9 | -0.41 | 218.63 | 219.04 | 216.59 | 642894 |
| 1724798400 | 217.83 | 1.97 | 0.91 | 216.55 | 218.655 | 216.38 | 1007360 |
| 1724712000 | 215.86 | -3.29 | -1.50 | 217.41 | 217.79 | 215.86 | 1566563 |
| 1724452800 | 219.15 | 1.9 | 0.87 | 218.03 | 220.13 | 217.46 | 1285159 |
| 1724366400 | 217.25 | -1.62 | -0.74 | 219.68 | 220.1 | 217.15 | 1449630 |
| 1724280000 | 218.87 | 1.1 | 0.51 | 218.82 | 219.5 | 217.8 | 471819 |
| 1724193600 | 217.77 | -1.27 | -0.58 | 219.18 | 220.12 | 217.13 | 567976 |
| 1724107200 | 219.04 | 2.87 | 1.33 | 216.16 | 219.06 | 215.895 | 558676 |
| 1723848000 | 216.17 | 1.23 | 0.57 | 215.41 | 217.1025 | 215.36 | 532926 |
| 1723761600 | 214.94 | 2.39 | 1.12 | 213.48 | 215.515 | 213.44 | 543223 |
| 1723675200 | 212.55 | 1.53 | 0.73 | 211.97 | 212.785 | 210.83 | 710994 |
| 1723588800 | 211.02 | 5.04 | 2.45 | 208.66 | 211.36 | 208.38 | 399112 |
| 1723502400 | 205.98 | -2.55 | -1.22 | 207.08 | 207.8 | 205.51 | 521247 |
| 1723243200 | 208.53 | 2.25 | 1.09 | 205.79 | 208.99 | 205.755 | 593303 |
| 1723156800 | 206.28 | 4.69 | 2.33 | 203.09 | 206.95 | 201.71 | 1038239 |
| 1723070400 | 201.59 | -0.14 | -0.07 | 203.88 | 205.91 | 201.36 | 715137 |
| 1722984000 | 201.73 | 2.7 | 1.36 | 201.29 | 204.55 | 201.03 | 898713 |
| 1722897600 | 199.03 | -5.69 | -2.78 | 195.03 | 200.78 | 194.94 | 1469147 |
| 1722638400 | 204.72 | -0.84 | -0.41 | 204.08 | 204.99 | 202.67 | 1115306 |
| 1722552000 | 205.56 | -6.04 | -2.85 | 208.69 | 211.09 | 204.35 | 681860 |
| 1722465600 | 211.6 | 4.84 | 2.34 | 210.76 | 212.435 | 209.7 | 491447 |
| 1722379200 | 206.76 | -2.44 | -1.17 | 207.79 | 208.68 | 206.37 | 1068552 |
| 1722292800 | 209.2 | -4.25 | -1.99 | 211.27 | 211.85 | 208.69 | 1005168 |
| 1722033600 | 213.45 | 2.64 | 1.25 | 211.71 | 214.05 | 210.91 | 688287 |
| 1721947200 | 210.81 | 1.41 | 0.67 | 210.28 | 213.77 | 208.9 | 1349869 |
| 1721860800 | 209.4 | -5.36 | -2.50 | 211.85 | 212.12 | 208.97 | 1309452 |
| 1721774400 | 214.76 | 13.68 | 6.80 | 212.61 | 214.94 | 211 | 2593978 |
| 1721688000 | 201.085 | 3.88 | 1.96 | 199.23 | 201.3 | 199.04 | 787042 |
| 1721428800 | 197.21 | -0.02 | -0.01 | 196.86 | 198.62 | 196.655 | 680970 |
| 1721342400 | 197.23 | -2.78 | -1.39 | 200.63 | 200.77 | 196.14 | 795729 |
| 1721256000 | 200.01 | -4.86 | -2.37 | 201.57 | 202.16 | 199.17 | 767873 |
| 1721169600 | 204.87 | 1.36 | 0.67 | 204.49 | 204.87 | 203.5 | 425756 |
| 1721083200 | 203.51 | -1.6 | -0.78 | 205.33 | 205.71 | 203.25 | 493661 |
| 1720824000 | 205.11 | 3.38 | 1.68 | 202.88 | 206.34 | 202.47 | 635293 |
| 1720737600 | 201.73 | -0.56 | -0.28 | 203.77 | 204.135 | 201.37 | 592465 |
| 1720651200 | 202.29 | 2.01 | 1.00 | 201.27 | 202.415 | 200.59 | 465909 |
| 1720564800 | 200.28 | -2.51 | -1.24 | 202.65 | 202.65 | 199.585 | 654089 |
| 1720478400 | 202.79 | -3.15 | -1.53 | 205.65 | 205.73 | 202.46 | 546818 |
| 1720219200 | 205.94 | 2.92 | 1.44 | 205.71 | 206.08 | 203.73 | 552323 |
| 1720040640 | 203.02 | 4.44 | 2.24 | 201.16 | 203.25 | 201.11 | 471633 |
| 1719960000 | 198.58 | -0.84 | -0.42 | 197.68 | 199.33 | 197.5469 | 596346 |
| 1719873600 | 199.42 | -2.29 | -1.14 | 200.54 | 200.84 | 198.58 | 753356 |
| 1719614400 | 201.71 | 0.96 | 0.48 | 201.76 | 204.332 | 200.89 | 843342 |
| 1719528000 | 200.75 | 2.16 | 1.09 | 199.67 | 201.4499 | 199.6121 | 763208 |
| 1719441600 | 198.59 | 2.85 | 1.46 | 197.33 | 199.34 | 197.04 | 1205694 |
| 1719355200 | 195.74 | 4.05 | 2.11 | 193.01 | 195.79 | 192.41 | 692832 |
| 1719268800 | 191.69 | -2.47 | -1.27 | 192.14 | 193.33 | 191.59 | 709852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
