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 | 2.7232 | 0.971253299094 | 280.38 | 287.64 | 277.38 | 386607 | 280.23949238 | SP |
| 4 | 1.4832 | 0.526667140118 | 281.62 | 287.64 | 257.78 | 428964 | 271.18151613 | SP |
| 12 | 1.4232 | 0.505254189151 | 281.68 | 311.28 | 257.78 | 524088 | 287.0009977 | SP |
| 26 | -36.4168 | -11.397346019 | 319.52 | 340.19 | 257.78 | 575430 | 293.3053348 | SP |
| 52 | -6.8968 | -2.37820689655 | 290 | 353.25 | 257.78 | 475538 | 300.35297297 | SP |
| 156 | 63.5432 | 28.9411550373 | 219.56 | 364.08 | 195.77 | 677445 | 284.07890215 | SP |
| 260 | 23.7032 | 9.13770239013 | 259.4 | 364.08 | 66 | 1351850 | 197.23129581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 278.95 | -0.85 | -0.30 | 285.57 | 287.64 | 277.38 | 681069 |
| 1736379000 | 279.8 | -4.05 | -1.43 | 280.93 | 281.575 | 277.92 | 282845 |
| 1736292600 | 283.85 | 4.11 | 1.47 | 282.81 | 285.2426 | 279.92 | 314721 |
| 1736206200 | 279.74 | 0.43 | 0.15 | 280.38 | 285.86 | 279.12 | 267794 |
| 1735947000 | 279.31 | 3.13 | 1.13 | 278.42 | 279.31 | 274.08 | 255264 |
| 1735860600 | 276.18 | 4.95 | 1.83 | 275.99 | 280.1 | 273.67 | 364228 |
| 1735687800 | 271.23 | 3.67 | 1.37 | 268.32 | 273.48 | 267.95 | 328782 |
| 1735601400 | 267.56 | 2.62 | 0.99 | 265.07 | 269.45 | 261.98 | 281894 |
| 1735342200 | 264.94 | -0.09 | -0.03 | 264.99 | 267.57 | 262.8 | 423532 |
| 1735255800 | 265.02999 | 1.39 | 0.53 | 264.20999 | 265.29 | 260.3 | 416453 |
| 1735077840 | 263.64 | 2.68 | 1.03 | 261.73 | 264.23 | 258.01 | 252795 |
| 1734996600 | 260.95999 | -3.89 | -1.47 | 258.79 | 261.52999 | 257.77999 | 408761 |
| 1734737400 | 264.85 | 0.94 | 0.36 | 262.17 | 267.43 | 261.05 | 665614 |
| 1734651000 | 263.91 | -2.57 | -0.96 | 270.42 | 271.91 | 263.14 | 608396 |
| 1734564600 | 266.48 | -9.97 | -3.61 | 276.67 | 279.83 | 265.61 | 734491 |
| 1734478200 | 276.45 | -3.9 | -1.39 | 278 | 278 | 273.35 | 701994 |
| 1734391800 | 280.35 | -3.54 | -1.25 | 281.62 | 285.17 | 279.68 | 303750 |
| 1734132600 | 283.89 | -3.17 | -1.10 | 287.81 | 287.81 | 283.385 | 451273 |
| 1734046200 | 287.06 | -4.56 | -1.56 | 290.52999 | 290.75 | 286.45 | 415040 |
| 1733959800 | 291.62 | 5.37 | 1.88 | 288.52 | 293.81 | 285.64999 | 621546 |
| 1733873400 | 286.25 | 0.15 | 0.05 | 286.1 | 290.08999 | 283.01 | 362793 |
| 1733787000 | 286.1 | 2.02 | 0.71 | 286.83999 | 290.63 | 286.02 | 829036 |
| 1733527800 | 284.08 | -11.21 | -3.80 | 294.02999 | 294.19 | 283.69 | 1088905 |
| 1733441400 | 295.29 | -1.94 | -0.65 | 298.7 | 301.3 | 295.0901 | 351924 |
| 1733355000 | 297.23 | -5.92 | -1.95 | 303.5 | 303.5 | 294.23 | 553609 |
| 1733268600 | 303.14999 | 0.75 | 0.25 | 305.42 | 306.23 | 299.32 | 412544 |
| 1733182200 | 302.39999 | -0.9 | -0.30 | 303.08999 | 303.67 | 299.25 | 279876 |
| 1732917840 | 303.3 | 2.06 | 0.68 | 303.52 | 304.23 | 301.98 | 180636 |
| 1732750200 | 301.24 | 0.91 | 0.30 | 301.39999 | 306.02999 | 299.9201 | 271720 |
| 1732663800 | 300.33 | -3.45 | -1.14 | 304.14999 | 304.3535 | 298.48 | 634583 |
| 1732577400 | 303.77999 | -3.48 | -1.13 | 309.83999 | 311.27999 | 302.2001 | 622418 |
| 1732318200 | 307.26 | 3.4 | 1.12 | 304.27 | 310.13 | 303.44 | 854500 |
| 1732231800 | 303.86 | 6.21 | 2.09 | 300.82 | 306.35 | 299.52 | 863864 |
| 1732145400 | 297.64999 | 3.84 | 1.31 | 293.45999 | 298 | 293.45999 | 374158 |
| 1732059000 | 293.81 | -1.67 | -0.57 | 291.98 | 296.39 | 291.39999 | 303210 |
| 1731972600 | 295.48 | 3.38 | 1.16 | 296.91 | 298.16 | 294.23 | 323657 |
| 1731713400 | 292.1 | -4.76 | -1.60 | 297.39999 | 300.51 | 291.19 | 300292 |
| 1731627000 | 296.86 | -0.83 | -0.28 | 298.39 | 299.83999 | 293.97 | 508630 |
| 1731540600 | 297.69 | -4.38 | -1.45 | 303.49 | 303.49 | 296.33 | 443058 |
| 1731454200 | 302.07 | -2.79 | -0.92 | 304.49 | 307.95999 | 301.5282 | 564120 |
| 1731367800 | 304.86 | 6.69 | 2.24 | 297.25 | 305.83 | 297.25 | 1201796 |
| 1731108600 | 298.17 | -3.23 | -1.07 | 298.42 | 300.95999 | 295.49 | 399911 |
| 1731022200 | 301.39999 | -2.92 | -0.96 | 304.24 | 304.29 | 297.685 | 568750 |
| 1730935800 | 304.32 | 25.01 | 8.95 | 292.05 | 306.95 | 290.5901 | 2511012 |
| 1730849400 | 279.31 | 3.3 | 1.20 | 276.86 | 279.70999 | 275.98 | 469103 |
| 1730763000 | 276.01 | 4.22 | 1.55 | 273.26 | 277.9399 | 273.16 | 445243 |
| 1730500200 | 271.79 | -2.78 | -1.01 | 275.95 | 276.995 | 270.98 | 428839 |
| 1730413800 | 274.57 | 2.01 | 0.74 | 274.83999 | 277.43 | 273.3 | 329988 |
| 1730327400 | 272.56 | 0.53 | 0.19 | 272.49 | 276.6 | 271.93 | 830905 |
| 1730241000 | 272.02999 | -3.89 | -1.41 | 275.95 | 275.95 | 270.66 | 541394 |
| 1730154600 | 275.92 | -2.85 | -1.02 | 271.17 | 276.52499 | 270.08 | 602233 |
| 1729895400 | 278.77 | 3.85 | 1.40 | 278.89 | 280.52499 | 276.52 | 715429 |
| 1729809000 | 274.92 | -1.18 | -0.43 | 277.18 | 277.63 | 271.39999 | 306732 |
| 1729722600 | 276.1 | -2.02 | -0.73 | 277.72 | 279.49 | 274.66 | 406907 |
| 1729636200 | 278.12 | -2.08 | -0.74 | 281.02 | 281.44 | 277.70999 | 311931 |
| 1729549800 | 280.2 | 0.67 | 0.24 | 281.68 | 283.045 | 278.66 | 374958 |
| 1729290600 | 279.52999 | -7.79 | -2.71 | 285.57 | 286.64 | 279.12 | 655674 |
| 1729204200 | 287.32 | 0.03 | 0.01 | 286.29 | 287.49 | 283 | 258032 |
| 1729117800 | 287.29 | 3.34 | 1.18 | 285.76 | 288.14 | 285.545 | 262915 |
| 1729031400 | 283.95 | -11.17 | -3.78 | 287.6 | 288.13 | 283.435 | 835628 |
| 1728945000 | 295.12 | -2.49 | -0.84 | 294.44 | 295.675 | 292.8 | 561393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
