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 | -2.61 | -1.33027522936 | 196.2 | 198.0956 | 193.204 | 5370 | 196.59150526 | SP |
| 4 | -8.13 | -4.03033908388 | 201.72 | 204.299 | 191.94 | 7398 | 198.75012969 | SP |
| 12 | -0.89 | -0.457630604689 | 194.48 | 204.299 | 191.94 | 7683 | 197.43635013 | SP |
| 26 | 9.88 | 5.37804147842 | 183.71 | 204.299 | 172.08 | 7935 | 192.01636577 | SP |
| 52 | 29.41 | 17.9132659276 | 164.18 | 204.299 | 161.8229 | 8047 | 183.24364991 | SP |
| 156 | 19.49 | 11.1947156806 | 174.1 | 204.299 | 123.39 | 16442 | 155.81275477 | SP |
| 260 | 64.47 | 49.9302973978 | 129.12 | 204.299 | 87.45 | 18357 | 152.18477576 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 193.59 | -0.87 | -0.45 | 194.74 | 194.878 | 193.4359 | 5694 |
| 1735601400 | 194.46 | -1.78 | -0.91 | 194.49 | 195.05 | 193.204 | 5868 |
| 1735342200 | 196.24 | -1.7 | -0.86 | 196.74 | 196.74 | 195.205 | 4428 |
| 1735255800 | 197.9383 | 0.25 | 0.13 | 196.72 | 198.0956 | 196.72 | 7163 |
| 1735077840 | 197.69 | 1.64 | 0.84 | 196.2 | 197.72 | 196.2 | 4021 |
| 1734996600 | 196.05 | 1.48 | 0.76 | 194.9 | 196.33 | 194.18 | 17546 |
| 1734737400 | 194.57 | 1.35 | 0.70 | 191.94 | 196.0585 | 191.94 | 13864 |
| 1734651000 | 193.2228 | -0.53 | -0.28 | 195.19 | 195.19 | 193.22 | 11055 |
| 1734564600 | 193.7564 | -5.29 | -2.66 | 198.93 | 199.26 | 193.7564 | 6161 |
| 1734478200 | 199.0453 | -2.99 | -1.48 | 199.08 | 199.24 | 198.55 | 5495 |
| 1734391800 | 202.0392 | 0.43 | 0.22 | 201.74 | 202.2699 | 201.74 | 6292 |
| 1734132600 | 201.605 | -0.12 | -0.06 | 202.12 | 202.2075 | 201.225 | 3287 |
| 1734046200 | 201.7283 | -1.24 | -0.61 | 202.46 | 202.74 | 201.725 | 4840 |
| 1733959800 | 202.9644 | 1.46 | 0.73 | 202.48 | 203.0487 | 202.48 | 4311 |
| 1733873400 | 201.5001 | -1.25 | -0.62 | 202.58 | 202.58 | 201.5 | 3502 |
| 1733787000 | 202.75 | -0.59 | -0.29 | 203.79 | 204.299 | 202.66 | 6768 |
| 1733527800 | 203.34 | 0.39 | 0.19 | 203.44 | 203.745 | 203.05 | 9477 |
| 1733441400 | 202.95 | 0.22 | 0.11 | 203.3 | 203.558 | 202.95 | 7352 |
| 1733355000 | 202.73 | 0.71 | 0.35 | 202.48 | 202.8601 | 202.2 | 7892 |
| 1733268600 | 202.0226 | 0.49 | 0.24 | 201.72 | 202.0603 | 201.24 | 11245 |
| 1733182200 | 201.5344 | 0.65 | 0.32 | 201.3 | 201.54 | 200.99 | 8136 |
| 1732917840 | 200.8884 | 1.32 | 0.66 | 199.79 | 200.8884 | 199.79 | 2660 |
| 1732750200 | 199.5657 | -0.19 | -0.10 | 199.92 | 199.92 | 199.305 | 4548 |
| 1732663800 | 199.7598 | 0.18 | 0.09 | 199.52 | 199.7598 | 199 | 4636 |
| 1732577400 | 199.5787 | 0.85 | 0.43 | 200.17 | 200.3231 | 198.96 | 11852 |
| 1732318200 | 198.7291 | 0.58 | 0.29 | 197.9 | 198.855 | 197.9 | 9885 |
| 1732231800 | 198.1468 | 1.01 | 0.51 | 197.84 | 198.3268 | 196.71 | 4898 |
| 1732145400 | 197.1374 | -0.22 | -0.11 | 196.91 | 197.1374 | 195.86 | 4669 |
| 1732059000 | 197.3584 | 0.93 | 0.47 | 195.32 | 197.4225 | 195.32 | 5147 |
| 1731972600 | 196.43 | 0.99 | 0.51 | 195.2 | 196.8717 | 195.2 | 7593 |
| 1731713400 | 195.44 | -1.82 | -0.92 | 196.33 | 196.33 | 194.91 | 11304 |
| 1731627000 | 197.2566 | -0.86 | -0.44 | 198.45 | 198.45 | 197.2566 | 5391 |
| 1731540600 | 198.1196 | -0.48 | -0.24 | 198.57 | 198.85 | 198.1196 | 4450 |
| 1731454200 | 198.6003 | -1.31 | -0.66 | 199.34 | 199.34 | 198.02 | 6009 |
| 1731367800 | 199.91 | 0.26 | 0.13 | 200.22 | 200.22 | 199.6849 | 5818 |
| 1731108600 | 199.65 | -0.59 | -0.30 | 199.63 | 200.1772 | 199.27 | 3934 |
| 1731022200 | 200.2428 | 1.94 | 0.98 | 199.31 | 200.4458 | 199.31 | 4857 |
| 1730935800 | 198.3045 | 2.92 | 1.50 | 197.28 | 198.3045 | 196.36 | 18095 |
| 1730849400 | 195.381 | 2.38 | 1.23 | 193.82 | 195.64 | 193.82 | 4169 |
| 1730763000 | 193 | -0.27 | -0.14 | 193.74 | 194.2645 | 192.8614 | 15229 |
| 1730500200 | 193.2737 | 0.57 | 0.29 | 193.45 | 194.497 | 193.24 | 7377 |
| 1730413800 | 192.7081 | -2.74 | -1.40 | 194.08 | 194.08 | 192.5427 | 3119 |
| 1730327400 | 195.4512 | -0.55 | -0.28 | 195.41 | 196.2 | 195.41 | 2059 |
| 1730241000 | 196 | -0.01 | -0.00 | 195.86 | 196.4 | 195.838 | 73114 |
| 1730154600 | 196.0075 | 0.94 | 0.48 | 196.09 | 196.37 | 196.0075 | 5498 |
| 1729895400 | 195.0642 | -0.3 | -0.16 | 195.89 | 196.78 | 195.0642 | 3203 |
| 1729809000 | 195.3671 | 0.53 | 0.27 | 195.36 | 195.4663 | 194.6 | 3928 |
| 1729722600 | 194.8358 | -2.02 | -1.03 | 195.65 | 195.679 | 194.06 | 2641 |
| 1729636200 | 196.8603 | -0.32 | -0.16 | 195.9 | 196.945 | 195.9 | 5577 |
| 1729549800 | 197.18 | -0.6 | -0.30 | 197.27 | 197.46 | 196.6667 | 7093 |
| 1729290600 | 197.78 | 1.06 | 0.54 | 197.8 | 197.93 | 197.32 | 3925 |
| 1729204200 | 196.72 | -0.09 | -0.05 | 197.71 | 197.71 | 196.72 | 3058 |
| 1729117800 | 196.81 | 0.97 | 0.50 | 196.29 | 197.0499 | 196.19 | 6476 |
| 1729031400 | 195.84 | -2 | -1.01 | 197.82 | 197.82 | 195.784 | 7682 |
| 1728945000 | 197.84 | 0.84 | 0.42 | 196.92 | 198.25 | 196.92 | 3370 |
| 1728685800 | 197.0042 | 1.13 | 0.58 | 195.5 | 197.0042 | 195.5 | 3910 |
| 1728599400 | 195.8775 | 0.02 | 0.01 | 195.49 | 195.9 | 195.28 | 3311 |
| 1728513000 | 195.86 | 0.9 | 0.46 | 194.56 | 196.14 | 194.56 | 11836 |
| 1728426600 | 194.96 | 0.54 | 0.28 | 194.48 | 195.2397 | 194.48 | 4573 |
| 1728340200 | 194.42 | -1.35 | -0.69 | 195.27 | 195.6845 | 194.3396 | 5964 |
| 1728081000 | 195.7651 | 1.79 | 0.92 | 195.2 | 195.7651 | 194.68 | 2742 |
| 1727994600 | 193.9726 | -0.97 | -0.50 | 193.77 | 194.2677 | 193.6268 | 4805 |
| 1727908200 | 194.9426 | 0.34 | 0.17 | 194.52 | 195.0597 | 193.89 | 11274 |
| 1727821800 | 194.6033 | -1.53 | -0.78 | 196.05 | 196.05 | 193.81 | 28287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
