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 | -4.83 | -2.16397849462 | 223.2 | 224.1077 | 216.8599 | 7213 | 219.54335373 | SP |
| 4 | 0.43 | 0.197302009727 | 217.94 | 229.12 | 210.0571 | 7328 | 215.43251625 | SP |
| 12 | 8.43 | 4.01543298085 | 209.94 | 229.12 | 199.5235 | 6555 | 212.12738543 | SP |
| 26 | 15.64 | 7.71469442115 | 202.73 | 229.12 | 190.22 | 7349 | 204.75078913 | SP |
| 52 | 16.87 | 8.37220843672 | 201.5 | 229.12 | 189.17 | 10368 | 201.95938501 | SP |
| 156 | 16.87 | 8.37220843672 | 201.5 | 229.12 | 189.17 | 10368 | 201.95938501 | SP |
| 260 | 16.87 | 8.37220843672 | 201.5 | 229.12 | 189.17 | 10368 | 201.95938501 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 218.37 | 1.15 | 0.53 | 217.81 | 218.78 | 217.52 | 4332 |
| 1731713400 | 217.2151 | -1.81 | -0.83 | 218.67 | 218.67 | 216.8599 | 8011 |
| 1731627000 | 219.0298 | -2.05 | -0.93 | 221.92 | 224.1077 | 219.0298 | 15745 |
| 1731540600 | 221.0778 | -0.44 | -0.20 | 222.6 | 222.6 | 221.0778 | 6230 |
| 1731454200 | 221.5172 | -1.93 | -0.86 | 223.46 | 223.46 | 221.353 | 3719 |
| 1731367800 | 223.4442 | 0.74 | 0.33 | 223.2 | 223.97 | 223.2 | 2509 |
| 1731108600 | 222.7029 | 1.32 | 0.60 | 221.2 | 222.77 | 221.2 | 4696 |
| 1731022200 | 221.3792 | 1.67 | 0.76 | 221.29 | 229.12 | 220.95 | 9319 |
| 1730935800 | 219.7062 | 5.56 | 2.60 | 218.99 | 219.78 | 216.8139 | 5823 |
| 1730849400 | 214.1432 | 3.4 | 1.61 | 211.25 | 214.145 | 211.25 | 14213 |
| 1730763000 | 210.746 | 0.69 | 0.33 | 210.36 | 211.76 | 210.36 | 2966 |
| 1730500200 | 210.0571 | -0.52 | -0.25 | 211.46 | 212.1654 | 210.0571 | 27355 |
| 1730413800 | 210.58 | -2.79 | -1.31 | 213.11 | 213.11 | 210.58 | 5554 |
| 1730327400 | 213.3706 | -1 | -0.47 | 213.2 | 214.57 | 213.2 | 8120 |
| 1730241000 | 214.3731 | 0.25 | 0.12 | 213.73 | 214.595 | 212.8372 | 3351 |
| 1730154600 | 214.1234 | 0.89 | 0.42 | 214.06 | 214.5061 | 214.06 | 4165 |
| 1729895400 | 213.2337 | -0.78 | -0.36 | 215.29 | 215.29 | 213.2337 | 2152 |
| 1729809000 | 214.0122 | 0.29 | 0.13 | 214.81 | 214.81 | 213.7794 | 4875 |
| 1729722600 | 213.7239 | -1.64 | -0.76 | 214.69 | 214.74 | 212.83 | 10777 |
| 1729636200 | 215.3655 | -0.76 | -0.35 | 215.44 | 215.46 | 214.81 | 4435 |
| 1729549800 | 216.1287 | -1.81 | -0.83 | 217.94 | 217.94 | 215.95 | 3589 |
| 1729290600 | 217.9352 | 0.55 | 0.25 | 217.8 | 217.9352 | 217.8 | 925 |
| 1729204200 | 217.382 | -0.48 | -0.22 | 218.5 | 218.5 | 217.3599 | 1189 |
| 1729117800 | 217.864 | 1.5 | 0.69 | 217.19 | 217.95 | 217.19 | 3557 |
| 1729031400 | 216.3646 | -2.31 | -1.05 | 217.77 | 218.5498 | 216.3646 | 3276 |
| 1728945000 | 218.6712 | 1.58 | 0.73 | 217.03 | 218.6712 | 217.03 | 2990 |
| 1728685800 | 217.092 | 1.95 | 0.90 | 215.8 | 217.092 | 214.88 | 3849 |
| 1728599400 | 215.1465 | -0.39 | -0.18 | 214.66 | 216.4 | 214.62 | 3562 |
| 1728513000 | 215.5412 | 1.68 | 0.79 | 213.58 | 215.5412 | 213.58 | 5726 |
| 1728426600 | 213.86 | 0.98 | 0.46 | 212.86 | 213.99 | 212.86 | 6172 |
| 1728340200 | 212.8812 | -1.36 | -0.64 | 213.23 | 213.7867 | 212.3906 | 5997 |
| 1728081000 | 214.2432 | 1.67 | 0.78 | 209.74 | 214.2432 | 209.74 | 4087 |
| 1727994600 | 212.5755 | -0.35 | -0.17 | 212.45 | 213 | 211.95 | 22231 |
| 1727908200 | 212.9285 | 0.54 | 0.25 | 211.49 | 213.26 | 211.49 | 7870 |
| 1727821800 | 212.3932 | -1.13 | -0.53 | 213.33 | 213.33 | 211.345 | 4176 |
| 1727735400 | 213.5217 | 0.36 | 0.17 | 212.96 | 213.5217 | 211.98 | 2153 |
| 1727476200 | 213.1571 | 0.25 | 0.12 | 213.97 | 213.97 | 212.9027 | 11072 |
| 1727389800 | 212.9072 | 1.13 | 0.53 | 213.55 | 213.55 | 212.435 | 4770 |
| 1727303400 | 211.7755 | -2.21 | -1.03 | 212.94 | 212.94 | 211.62 | 4376 |
| 1727217000 | 213.99 | 0.79 | 0.37 | 214.01 | 214.01 | 213.39 | 5730 |
| 1727130600 | 213.2018 | 1.44 | 0.68 | 212.77 | 213.29 | 212.5364 | 6175 |
| 1726871400 | 211.7601 | -0.63 | -0.30 | 211.7 | 211.83 | 210.42 | 21709 |
| 1726785000 | 212.3881 | 3.12 | 1.49 | 213.79 | 213.79 | 211.4562 | 4164 |
| 1726698600 | 209.269 | -0.35 | -0.17 | 209.96 | 211.81 | 209.02 | 8258 |
| 1726612200 | 209.6189 | 0.43 | 0.21 | 209.72 | 210.38 | 209.09 | 5593 |
| 1726525800 | 209.1841 | 0.97 | 0.47 | 208.4 | 209.31 | 208.4 | 9722 |
| 1726266600 | 208.2118 | 2.25 | 1.09 | 207.32 | 208.64 | 207.32 | 5387 |
| 1726180200 | 205.9625 | 1.74 | 0.85 | 204.82 | 206.1199 | 204.635 | 4115 |
| 1726093800 | 204.2275 | 1.55 | 0.76 | 202.49 | 204.42 | 199.79 | 3146 |
| 1726007400 | 202.6801 | 0.8 | 0.40 | 202.42 | 202.72 | 201.4705 | 4209 |
| 1725921000 | 201.88 | 2.36 | 1.18 | 200.81 | 202.71 | 200.81 | 4748 |
| 1725661800 | 199.5235 | -3.4 | -1.68 | 203.08 | 203.08 | 199.5235 | 5721 |
| 1725575400 | 202.9263 | -1.65 | -0.80 | 204.45 | 204.67 | 202.8675 | 8685 |
| 1725489000 | 204.5719 | 1.73 | 0.85 | 204.25 | 204.93 | 204.01 | 4264 |
| 1725402600 | 202.84 | -6.89 | -3.29 | 216.03 | 216.03 | 200.005 | 18971 |
| 1725057000 | 209.7335 | 2.04 | 0.98 | 209.01 | 209.7335 | 207.52 | 4630 |
| 1724970600 | 207.6973 | 0.46 | 0.22 | 208.02 | 208.0401 | 207.6973 | 3430 |
| 1724884200 | 207.2416 | -1.18 | -0.57 | 207.62 | 208.49 | 206.9997 | 3722 |
| 1724797800 | 208.422 | 0.03 | 0.02 | 207.62 | 208.924 | 207.62 | 6724 |
| 1724711400 | 208.3889 | -0.94 | -0.45 | 209.94 | 210.135 | 208.3889 | 3434 |
| 1724452200 | 209.3268 | 3.37 | 1.64 | 207.57 | 210.83 | 207.57 | 8337 |
| 1724365800 | 205.954 | -1.49 | -0.72 | 207.9 | 207.9 | 205.954 | 7494 |
| 1724279400 | 207.4402 | 1.82 | 0.89 | 206.87 | 207.49 | 206.22 | 4755 |
| 1724193000 | 205.6159 | -0.97 | -0.47 | 206.74 | 206.805 | 205.465 | 6709 |
| 1724106600 | 206.5863 | 1.43 | 0.69 | 205.08 | 206.5863 | 205.08 | 7737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
