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 | -12.29999 | -4.45409757212 | 276.14999 | 276.2 | 263.1 | 344 | 267.35369347 | DE |
| 4 | -10.2 | -3.72194854953 | 274.05 | 281.05 | 263.1 | 347 | 272.63116862 | DE |
| 12 | -5.75 | -2.13278931751 | 269.6 | 281.95 | 257.55 | 491 | 271.43710371 | DE |
| 26 | 29.65 | 12.6601195559 | 234.2 | 281.95 | 220.9 | 505 | 260.03851829 | DE |
| 52 | 65.2 | 32.8215454317 | 198.65 | 281.95 | 188.25 | 425 | 244.82352137 | DE |
| 156 | 105.9 | 67.0465337132 | 157.95 | 281.95 | 157.95 | 282 | 229.98949264 | DE |
| 260 | 101.49 | 62.5092387288 | 162.36 | 281.95 | 102.94 | 233 | 225.17161918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 263.14999 | -1.65 | -0.62 | 264.95 | 266.8 | 263.1 | 461 |
| 1719952020 | 264.8 | -3.75 | -1.40 | 267.25 | 269.1 | 264.7 | 255 |
| 1719865620 | 268.55 | -1.7 | -0.63 | 268.95 | 271.45 | 266.85 | 465 |
| 1719606420 | 270.25 | -2.5 | -0.92 | 272.35 | 276 | 270.25 | 346 |
| 1719520020 | 272.75 | -3.05 | -1.11 | 276.14999 | 276.2 | 272.39999 | 191 |
| 1719433620 | 275.8 | 0.35 | 0.13 | 276.25 | 277.3 | 275.1 | 105 |
| 1719347160 | 275.45 | -3.55 | -1.27 | 279.6 | 279.6 | 275.45 | 180 |
| 1719260820 | 279 | -0.3 | -0.11 | 277.7 | 281.05 | 276.05 | 357 |
| 1719001620 | 279.3 | 0.65 | 0.23 | 278.6 | 280.8 | 278.6 | 91 |
| 1718915160 | 278.64999 | 2.6 | 0.94 | 277.89999 | 279.3 | 277.25 | 237 |
| 1718828820 | 276.05 | -0.45 | -0.16 | 278.39999 | 278.39999 | 276.05 | 316 |
| 1718742360 | 276.5 | 3.15 | 1.15 | 273.25 | 276.5 | 272.7 | 296 |
| 1718656020 | 273.35 | 0.35 | 0.13 | 271.55 | 273.8 | 271.25 | 525 |
| 1718396820 | 273 | 0.9 | 0.33 | 271.45 | 273.55 | 270.7 | 324 |
| 1718310420 | 272.1 | -0.55 | -0.20 | 271.3 | 272.7 | 270 | 954 |
| 1718224020 | 272.64999 | 0.05 | 0.02 | 272.64999 | 273.64999 | 270.05 | 418 |
| 1718137620 | 272.6 | -0.8 | -0.29 | 272.55 | 274.7 | 271.6 | 600 |
| 1718051220 | 273.39999 | -3.55 | -1.28 | 277.7 | 279.95 | 273.39999 | 395 |
| 1717792020 | 276.95 | 2.7 | 0.98 | 273.05 | 277.25 | 273.05 | 266 |
| 1717705620 | 274.25 | -1.15 | -0.42 | 274.05 | 276.3 | 273.05 | 162 |
| 1717619220 | 275.39999 | 1.15 | 0.42 | 274.55 | 275.39999 | 272.5 | 710 |
| 1717532820 | 274.25 | 0.35 | 0.13 | 273.05 | 275 | 273.05 | 309 |
| 1717446420 | 273.89999 | -2.1 | -0.76 | 276.5 | 281.95 | 272.75 | 2175 |
| 1717187220 | 276 | 2.7 | 0.99 | 274.6 | 276 | 272.6 | 119 |
| 1717100820 | 273.3 | 0 | 0.00 | 270.05 | 273.3 | 270.05 | 448 |
| 1717014420 | 273.3 | -1.85 | -0.67 | 274.64999 | 275.25 | 272.35 | 254 |
| 1716928020 | 275.14999 | -0.5 | -0.18 | 275.14999 | 277.45 | 274.2 | 351 |
| 1716841560 | 275.64999 | 0.35 | 0.13 | 277.2 | 277.55 | 275.05 | 309 |
| 1716582420 | 275.3 | 1.45 | 0.53 | 273.2 | 276.25 | 273.2 | 83 |
| 1716496020 | 273.85 | -1.85 | -0.67 | 275.89999 | 276.1 | 273.55 | 83 |
| 1716409620 | 275.7 | 0.7 | 0.25 | 272.7 | 276.39999 | 271.05 | 595 |
| 1716323160 | 275 | -1.9 | -0.69 | 275.2 | 278.2 | 274 | 553 |
| 1716236760 | 276.89999 | 2.9 | 1.06 | 275.95 | 276.89999 | 274 | 127 |
| 1715977620 | 274 | 0.65 | 0.24 | 271.35 | 274 | 270.39999 | 308 |
| 1715891220 | 273.35 | 2.7 | 1.00 | 271.75 | 273.35 | 270 | 287 |
| 1715804820 | 270.64999 | 0.3 | 0.11 | 270.75 | 273 | 269.7 | 843 |
| 1715718420 | 270.35 | -2.2 | -0.81 | 271.2 | 273.14999 | 270.1 | 260 |
| 1715631960 | 272.55 | -2.7 | -0.98 | 276.35 | 276.39999 | 270.89999 | 186 |
| 1715372820 | 275.25 | 1.3 | 0.47 | 274.14999 | 276.25 | 274.1 | 1460 |
| 1715286420 | 273.95 | 1.75 | 0.64 | 271.45 | 274 | 271.35 | 124 |
| 1715200020 | 272.2 | 0.1 | 0.04 | 274.14999 | 274.2 | 272 | 200 |
| 1715113620 | 272.1 | 1.6 | 0.59 | 269.64999 | 272.75 | 269.64999 | 247 |
| 1715027220 | 270.5 | 3.15 | 1.18 | 266.89999 | 270.5 | 266.89999 | 209 |
| 1714768020 | 267.35 | -0.8 | -0.30 | 269.5 | 269.5 | 265.5 | 406 |
| 1714681560 | 268.14999 | -2.65 | -0.98 | 268.95 | 270.3 | 264.95 | 353 |
| 1714508820 | 270.8 | 1.95 | 0.73 | 269.7 | 270.8 | 268.35 | 323 |
| 1714422420 | 268.85 | 3 | 1.13 | 266.5 | 270.14999 | 265.45 | 688 |
| 1714163220 | 265.85 | 1.3 | 0.49 | 266.85 | 267.8 | 265 | 517 |
| 1714076820 | 264.55 | 4.05 | 1.55 | 263.7 | 265.8 | 261.25 | 750 |
| 1713990420 | 260.5 | -13.1 | -4.79 | 274.89999 | 277.75 | 257.55 | 1856 |
| 1713903960 | 273.6 | -1.2 | -0.44 | 273.5 | 275.45 | 271.85 | 406 |
| 1713817560 | 274.8 | 3.5 | 1.29 | 275 | 276 | 272.2 | 2230 |
| 1713558420 | 271.3 | 2.2 | 0.82 | 268.2 | 273.35 | 268.05 | 665 |
| 1713472020 | 269.1 | 2.2 | 0.82 | 265.64999 | 269.1 | 265 | 206 |
| 1713385620 | 266.89999 | -1.4 | -0.52 | 269.7 | 270.25 | 266.45 | 273 |
| 1713299220 | 268.3 | -0.45 | -0.17 | 269.14999 | 272.05 | 267.39999 | 620 |
| 1713212820 | 268.75 | -2.45 | -0.90 | 272.95 | 277 | 267.85 | 1445 |
| 1712953620 | 271.2 | 2.65 | 0.99 | 269.35 | 273.25 | 267.5 | 536 |
| 1712867220 | 268.55 | -0.6 | -0.22 | 269.6 | 271.2 | 266.5 | 540 |
| 1712780760 | 269.14999 | 3.3 | 1.24 | 265.3 | 269.25 | 265.05 | 709 |
| 1712694360 | 265.85 | -5.2 | -1.92 | 268.95 | 270.85 | 263.89999 | 576 |
| 1712607960 | 271.05 | -1.75 | -0.64 | 274.2 | 276.5 | 270.1 | 941 |
| 1712348820 | 272.8 | 2.35 | 0.87 | 271.95 | 272.8 | 269.75 | 477 |
| 1712262360 | 270.45 | 2.45 | 0.91 | 268.25 | 271.75 | 268 | 1129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
