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 | 6.31 | 2.34494035453 | 269.09 | 275.64 | 265.64 | 9249458 | 270.43486506 | SP |
| 4 | 5.33 | 1.97356240975 | 270.07 | 275.64 | 261.25 | 8591462 | 268.95100327 | SP |
| 12 | 33.99 | 14.079781285 | 241.41 | 275.64 | 239.58 | 7732716 | 260.35647513 | SP |
| 26 | 36.67 | 15.3604490429 | 238.73 | 275.64 | 235.3 | 7040957 | 252.71450986 | SP |
| 52 | 75.03 | 37.445725408 | 200.37 | 275.64 | 198.935 | 7039227 | 235.49386034 | SP |
| 156 | 92.37 | 50.467136535 | 183.03 | 275.64 | 150.5703 | 7000667 | 196.21349969 | SP |
| 260 | 137.84 | 100.203547543 | 137.56 | 275.64 | 136.12 | 8300033 | 183.37313527 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 275.24 | 0.11 | 0.04 | 276.27 | 276.3 | 274.66 | 13190918 |
| 1741905000 | 275.13 | 4.8 | 1.78 | 271.57 | 275.345 | 271.55 | 13469420 |
| 1741818600 | 270.33 | 1.17 | 0.43 | 268.47 | 271.23 | 268.36 | 7049390 |
| 1741732200 | 269.16 | 3.12 | 1.17 | 268.47 | 269.73 | 268.44009 | 8105252 |
| 1741645800 | 266.04 | -2.35 | -0.88 | 267.62 | 268.44 | 265.64 | 7120770 |
| 1741390200 | 268.39 | 0.14 | 0.05 | 269.08999 | 270.33999 | 267.64 | 9912045 |
| 1741303800 | 268.25 | -1.37 | -0.51 | 268.25 | 269.51 | 268.16 | 6064663 |
| 1741217400 | 269.62 | 0.56 | 0.21 | 267.97 | 270.26 | 267.95999 | 7252684 |
| 1741131000 | 269.06 | 2.32 | 0.87 | 269.01 | 269.39999 | 267.52 | 8361232 |
| 1741044600 | 266.74 | 3.47 | 1.32 | 265.07 | 266.88 | 265.07 | 7549881 |
| 1740785400 | 263.27 | -1.66 | -0.63 | 262.555 | 263.39999 | 261.25 | 11648417 |
| 1740699000 | 264.93 | -4.1 | -1.52 | 266.49 | 266.67 | 264.4475 | 8768186 |
| 1740612600 | 269.02999 | 0.41 | 0.15 | 267.08 | 269.08 | 266.6612 | 7271567 |
| 1740526200 | 268.62 | -3.59 | -1.32 | 271.45999 | 271.6796 | 266.45 | 9746654 |
| 1740439800 | 272.20999 | 1.47 | 0.54 | 271.45 | 272.32 | 270.375 | 5335874 |
| 1740180600 | 270.74 | -0.25 | -0.09 | 270.795 | 271.51 | 269.51 | 8762257 |
| 1740094200 | 270.99 | 0.14 | 0.05 | 270.23 | 271.83999 | 270.17 | 7491169 |
| 1740007800 | 270.85 | 0.15 | 0.06 | 270.68 | 271.33 | 269.24 | 9568744 |
| 1739921400 | 270.7 | 4.41 | 1.66 | 269.68 | 271.0099 | 269.6 | 7967407 |
| 1739575800 | 266.29 | -4.02 | -1.49 | 270.07 | 270.20999 | 265.45 | 11197671 |
| 1739489400 | 270.31 | 2.64 | 0.99 | 268.39999 | 270.39 | 268.22 | 8338259 |
| 1739403000 | 267.67 | 0.28 | 0.10 | 267.14999 | 268.43 | 266.3451 | 9321887 |
| 1739316600 | 267.39 | -0.98 | -0.37 | 267.7 | 268.36 | 266.711 | 7199564 |
| 1739230200 | 268.37 | 4.47 | 1.69 | 268 | 268.66 | 267.24 | 13614992 |
| 1738971000 | 263.89999 | 0.47 | 0.18 | 265.22 | 266.345 | 263.26 | 8697267 |
| 1738884600 | 263.43 | -0.7 | -0.27 | 263.66 | 263.89999 | 261.49 | 8591331 |
| 1738798200 | 264.13 | 1.63 | 0.62 | 264.45 | 265.99 | 263.89 | 12660085 |
| 1738711800 | 262.5 | 2.56 | 0.98 | 261.83 | 262.54 | 261.35 | 10224365 |
| 1738625400 | 259.94 | 1.38 | 0.53 | 259.75 | 261.3897 | 259.5236 | 10378015 |
| 1738366200 | 258.56 | 0.51 | 0.20 | 259.08 | 259.99 | 257.86 | 8896937 |
| 1738279800 | 258.05 | 3.85 | 1.51 | 257.2 | 258.29 | 256.45 | 13978618 |
| 1738193400 | 254.2 | -0.98 | -0.38 | 254.55 | 254.82 | 253.3 | 5551248 |
| 1738107000 | 255.18 | 2.19 | 0.87 | 254.225 | 255.25 | 253.891 | 5320200 |
| 1738020600 | 252.99 | -2.66 | -1.04 | 253.86 | 254.26 | 251.92 | 5589626 |
| 1737761400 | 255.65 | 1.22 | 0.48 | 255.96 | 257.07 | 255.61 | 6930544 |
| 1737675000 | 254.43 | 0 | 0.00 | 254.43 | 254.43 | 254.43 | 0 |
| 1737588600 | 254.43 | 1.3 | 0.51 | 254.29 | 254.68 | 253.7801 | 4657802 |
| 1737502200 | 253.13 | 3.86 | 1.55 | 251.92 | 253.3598 | 251.83 | 7184743 |
| 1737156600 | 249.27 | -1.33 | -0.53 | 249.7 | 250.81 | 249.15 | 8115215 |
| 1737070200 | 250.6 | 1.72 | 0.69 | 250.56 | 251.39 | 250.27 | 8818258 |
| 1736983800 | 248.88 | 1.85 | 0.75 | 248.21 | 248.9 | 247.0102 | 6237896 |
| 1736897400 | 247.03 | 1.29 | 0.52 | 245.62 | 247.04 | 245.52 | 4802748 |
| 1736811000 | 245.74 | -2.47 | -1.00 | 246.46 | 246.79 | 245.151 | 8443945 |
| 1736551800 | 248.21 | 2.35 | 0.96 | 248.01 | 249.04 | 247.55 | 11918043 |
| 1736379000 | 245.86 | 1.3 | 0.53 | 245.805 | 246.45 | 244.51 | 6066960 |
| 1736292600 | 244.56 | 1.37 | 0.56 | 245.52 | 245.77 | 243.81 | 4740036 |
| 1736206200 | 243.19 | -0.3 | -0.12 | 242.33 | 243.79 | 242.05 | 3576676 |
| 1735947000 | 243.49 | -1.93 | -0.79 | 244.56 | 244.82 | 243.36 | 4828523 |
| 1735860600 | 245.42 | 3.29 | 1.36 | 244.22 | 245.53 | 244.08 | 5825489 |
| 1735687800 | 242.13 | 1.5 | 0.62 | 241.05 | 242.52 | 241.05 | 2367590 |
| 1735601400 | 240.63 | -0.77 | -0.32 | 241.08 | 241.08 | 239.58 | 3347117 |
| 1735342200 | 241.4 | -1.67 | -0.69 | 241.2 | 241.95 | 241.08 | 4416041 |
| 1735255800 | 243.07 | 1.63 | 0.68 | 242.39 | 243.56 | 242.195 | 4645396 |
| 1735077840 | 241.44 | 0.48 | 0.20 | 241.49 | 241.66 | 240.82 | 2418808 |
| 1734996600 | 240.96 | -1.14 | -0.47 | 241.6 | 241.67 | 240.65 | 5823140 |
| 1734737400 | 242.1 | 2.5 | 1.04 | 241.485 | 242.955 | 241.17 | 8848984 |
| 1734651000 | 239.6 | 0.34 | 0.14 | 239.66 | 240.05 | 238.73 | 7755617 |
| 1734564600 | 239.26 | -4.68 | -1.92 | 243.57 | 243.7095 | 238.82 | 7416062 |
| 1734478200 | 243.94 | -0.94 | -0.38 | 243.8 | 244.55 | 243.23 | 4017526 |
| 1734391800 | 244.88 | 0.59 | 0.24 | 245.41 | 245.54 | 244.29 | 3368114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
