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 | 22.13 | 8.61927945472 | 256.75 | 279.64 | 255.63 | 332871 | 265.23756995 | CS |
| 4 | 11.23 | 4.19577806837 | 267.65 | 279.64 | 252.98 | 350107 | 262.79964068 | CS |
| 12 | 10.19 | 3.79247459898 | 268.69 | 282.265 | 252.98 | 270771 | 268.20633062 | CS |
| 26 | -4 | -1.41402714932 | 282.88 | 298.49 | 252.98 | 304960 | 277.17580606 | CS |
| 52 | -14 | -4.78011472275 | 292.88 | 298.49 | 249.84 | 267700 | 273.91940986 | CS |
| 156 | 54.28 | 24.1674087266 | 224.6 | 298.49 | 190.08 | 309760 | 238.97823475 | CS |
| 260 | 120.48 | 76.0606060606 | 158.4 | 298.49 | 90.72 | 377384 | 200.74511457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 278.88 | 8.04 | 2.97 | 271.99 | 279.64 | 271 | 396231 |
| 1721083200 | 270.83999 | 1.21 | 0.45 | 269.82 | 273.24 | 269.82 | 312562 |
| 1720824000 | 269.63 | 1.73 | 0.65 | 268.62 | 271.92 | 268.1 | 302250 |
| 1720737600 | 267.89999 | 6.5 | 2.49 | 264 | 268.62 | 264 | 417753 |
| 1720651200 | 261.39999 | 5.29 | 2.07 | 256.54 | 261.43 | 256.41 | 297870 |
| 1720564800 | 256.11 | -1.3 | -0.51 | 256.75 | 257.77999 | 255.63 | 333918 |
| 1720478400 | 257.41 | 2.06 | 0.81 | 255.69 | 258.065 | 255.26 | 293052 |
| 1720219200 | 255.35 | -1.54 | -0.60 | 255.29 | 256 | 252.98 | 456489 |
| 1720040640 | 256.89 | -0.17 | -0.07 | 256.88 | 258.02999 | 255.81 | 146092 |
| 1719960000 | 257.06 | 0.16 | 0.06 | 257.82 | 258 | 255.74 | 360962 |
| 1719873600 | 256.89999 | -2.01 | -0.78 | 263 | 263.27 | 255.91 | 376381 |
| 1719614400 | 258.91 | 0 | 0.00 | 258.91 | 258.91 | 258.91 | 0 |
| 1719528000 | 258.91 | -2.82 | -1.08 | 262.5 | 262.845 | 258.52999 | 390347 |
| 1719441600 | 261.73 | -1.31 | -0.50 | 261.81 | 262.54 | 259.14 | 271552 |
| 1719355200 | 263.04 | -4.36 | -1.63 | 265.67 | 266.245 | 261.14999 | 340251 |
| 1719268800 | 267.39999 | 0.65 | 0.24 | 268 | 271.5 | 266.75 | 257554 |
| 1719009600 | 266.75 | -1.93 | -0.72 | 268.72 | 270.77 | 264.45999 | 904866 |
| 1718923200 | 268.68 | -0.63 | -0.23 | 268.29 | 269.97 | 267.355 | 228097 |
| 1718750400 | 269.31 | 1.08 | 0.40 | 267.64999 | 270.48 | 267.64999 | 261816 |
| 1718664000 | 268.23 | 5.99 | 2.28 | 262.02999 | 269.13 | 262.02999 | 322404 |
| 1718404800 | 262.24 | -6.59 | -2.45 | 266.1 | 267.3 | 261.29 | 218802 |
| 1718318400 | 268.83 | 0.56 | 0.21 | 267.98 | 269.58 | 265.26 | 179936 |
| 1718232000 | 268.27 | 2.71 | 1.02 | 269.06 | 272.02 | 267.56 | 198487 |
| 1718145600 | 265.56 | -2.34 | -0.87 | 266.77 | 267.05 | 264.56 | 240517 |
| 1718059200 | 267.89999 | -0.29 | -0.11 | 267.16 | 269.38 | 267 | 172265 |
| 1717800000 | 268.19 | 1.15 | 0.43 | 265.72 | 268.72 | 265 | 184445 |
| 1717713600 | 267.04 | -2.18 | -0.81 | 268.42 | 269.98 | 266.27999 | 135874 |
| 1717627200 | 269.22 | 2.2 | 0.82 | 267.20999 | 269.52999 | 266.325 | 160377 |
| 1717540800 | 267.02 | -1.85 | -0.69 | 267.16 | 268.33999 | 265.58 | 217907 |
| 1717454400 | 268.87 | -3.99 | -1.46 | 273.47 | 273.595 | 265.47 | 215951 |
| 1717195200 | 272.86 | 4.63 | 1.73 | 267.56 | 273.27999 | 266.31 | 455522 |
| 1717108800 | 268.23 | 2.84 | 1.07 | 266.02 | 269.72 | 265.71499 | 281485 |
| 1717022400 | 265.39 | -4.03 | -1.50 | 266.7 | 267.8 | 264.63 | 229032 |
| 1716936000 | 269.42 | -1.47 | -0.54 | 270.51 | 272.575 | 269.31 | 247294 |
| 1716590400 | 270.89 | 0.61 | 0.23 | 271.62 | 272.66 | 269.5652 | 174455 |
| 1716504000 | 270.27999 | -5.89 | -2.13 | 276.27999 | 276.42 | 269.47 | 195512 |
| 1716417600 | 276.17 | 0.07 | 0.03 | 275.37 | 277.5 | 274.77999 | 167289 |
| 1716331200 | 276.1 | -3.24 | -1.16 | 278.81 | 278.81 | 275.68 | 192759 |
| 1716244800 | 279.33999 | 0.36 | 0.13 | 278.98 | 280.39999 | 277.6936 | 215227 |
| 1715985600 | 278.98 | 2.17 | 0.78 | 276.42 | 279.41 | 275.55 | 279247 |
| 1715899200 | 276.81 | -3.01 | -1.08 | 279.08 | 279.66 | 276.63 | 235811 |
| 1715812800 | 279.82 | 0.7 | 0.25 | 280.72 | 281.63 | 278.77 | 254056 |
| 1715726400 | 279.12 | -0.81 | -0.29 | 281.51 | 282.055 | 277.6 | 252537 |
| 1715640000 | 279.93 | -0.98 | -0.35 | 281.8 | 282.265 | 278.97 | 156022 |
| 1715380800 | 280.91 | 0.81 | 0.29 | 281.5 | 282.18 | 280.20999 | 137350 |
| 1715294400 | 280.1 | 4.19 | 1.52 | 276.58 | 280.13 | 276.32 | 156326 |
| 1715208000 | 275.91 | -0.95 | -0.34 | 277.11 | 278.29 | 275 | 296131 |
| 1715121600 | 276.86 | 2.27 | 0.83 | 275 | 277.94 | 275 | 224931 |
| 1715035200 | 274.58999 | 3.56 | 1.31 | 273.3 | 274.73 | 272.954 | 173256 |
| 1714776000 | 271.02999 | 4.16 | 1.56 | 268.51 | 271.12 | 268.0042 | 262537 |
| 1714689600 | 266.87 | -0.87 | -0.32 | 268.56 | 269.27999 | 266.51 | 339520 |
| 1714603200 | 267.74 | -0.22 | -0.08 | 268.33999 | 270.86 | 267.54 | 358636 |
| 1714516800 | 267.95999 | -4.29 | -1.58 | 270.7 | 272.175 | 267.3 | 325451 |
| 1714430400 | 272.25 | 1.55 | 0.57 | 270.6 | 273.575 | 270.6 | 267684 |
| 1714171200 | 270.7 | 0.54 | 0.20 | 270.89 | 272.8695 | 270.01 | 237139 |
| 1714084800 | 270.16 | -3.43 | -1.25 | 272.63 | 273 | 269.81 | 261209 |
| 1713998400 | 273.58999 | 2.25 | 0.83 | 271.36 | 275.14 | 271.29 | 298991 |
| 1713912000 | 271.33999 | 2.78 | 1.04 | 268.69 | 272.76 | 267.66 | 288996 |
| 1713825600 | 268.56 | -0.24 | -0.09 | 268.77 | 271.05 | 267.13 | 374444 |
| 1713566400 | 268.8 | 7.04 | 2.69 | 262.5 | 269.1 | 261.95 | 521754 |
| 1713480000 | 261.76 | -21.74 | -7.67 | 273.67 | 275 | 261.33 | 860987 |
| 1713393600 | 283.5 | 1.05 | 0.37 | 284.52999 | 286.815 | 281.74 | 437820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
