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 | 9.11 | 3.27203505495 | 278.42 | 287.81 | 278.03 | 248829 | 284.33706147 | SP |
| 4 | -13.74 | -4.56069306602 | 301.27 | 304.59 | 278.03 | 265099 | 293.92775557 | SP |
| 12 | 20.2 | 7.55620394269 | 267.33 | 304.59 | 263.88 | 279375 | 285.81077117 | SP |
| 26 | 39.67 | 16.0050028242 | 247.86 | 304.59 | 233 | 286304 | 269.77247711 | SP |
| 52 | 42.21 | 17.2060981575 | 245.32 | 304.59 | 229.03 | 292920 | 258.00555981 | SP |
| 156 | 6.56 | 2.33476883653 | 280.97 | 304.59 | 186.945 | 285826 | 232.67193777 | SP |
| 260 | 87.32 | 43.6142050847 | 200.21 | 306.78 | 123.276 | 263910 | 232.43330581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 287.52999 | 1.52 | 0.53 | 284.77 | 287.81 | 283.95999 | 149776 |
| 1735077840 | 286.01 | 2.81 | 0.99 | 283.95 | 286.01 | 282.5 | 107940 |
| 1734996600 | 283.2 | -0.59 | -0.21 | 283.11 | 283.89 | 280.33 | 432694 |
| 1734737400 | 283.79 | 3.22 | 1.15 | 278.42 | 286.29 | 278.02999 | 304907 |
| 1734651000 | 280.57 | -0.96 | -0.34 | 284.58 | 285.72 | 279.72 | 324075 |
| 1734564600 | 281.52999 | -12.88 | -4.37 | 295.07 | 295.5224 | 279.81 | 330612 |
| 1734478200 | 294.41 | -3.01 | -1.01 | 295.91 | 296.7547 | 293.25 | 200160 |
| 1734391800 | 297.42 | 2.4 | 0.81 | 294.64 | 298.49 | 294.64 | 215087 |
| 1734132600 | 295.02 | -1.22 | -0.41 | 296.88 | 296.9662 | 293.4875 | 166417 |
| 1734046200 | 296.24 | -2.21 | -0.74 | 296.95 | 298.81 | 296.0775 | 308651 |
| 1733959800 | 298.45 | 3 | 1.02 | 298.41 | 299.36 | 296.8901 | 213655 |
| 1733873400 | 295.45 | -3.27 | -1.09 | 298.83999 | 298.83999 | 295 | 269122 |
| 1733787000 | 298.72 | -3.83 | -1.27 | 303.14 | 303.62 | 298.68 | 389208 |
| 1733527800 | 302.55 | 2.17 | 0.72 | 302.39 | 303.1741 | 301.8526 | 193041 |
| 1733441400 | 300.38 | -3.81 | -1.25 | 303.75 | 304.02 | 300.23 | 217543 |
| 1733355000 | 304.19 | 2.68 | 0.89 | 302.47 | 304.58999 | 302.11 | 318660 |
| 1733268600 | 301.51 | 0.55 | 0.18 | 300.57 | 301.7088 | 300.07 | 421592 |
| 1733182200 | 300.95999 | -0.71 | -0.24 | 301.72 | 302.08 | 299.85 | 300456 |
| 1732917840 | 301.67 | 1.44 | 0.48 | 301.27 | 303.11 | 301.27 | 173288 |
| 1732750200 | 300.23 | 0.27 | 0.09 | 301.18 | 302.755 | 298.42 | 198072 |
| 1732663800 | 299.95999 | -1.69 | -0.56 | 301.08999 | 301.225 | 299.14999 | 597236 |
| 1732577400 | 301.64999 | 3.8 | 1.28 | 301.35 | 303.85 | 300.79 | 810454 |
| 1732318200 | 297.85 | 5.24 | 1.79 | 293.8 | 298.25 | 293.7088 | 357600 |
| 1732231800 | 292.61 | 4.21 | 1.46 | 290.19 | 294.17 | 289.14409 | 320489 |
| 1732145400 | 288.39999 | 2.46 | 0.86 | 286.72 | 288.39999 | 284.33999 | 277474 |
| 1732059000 | 285.94 | 3.56 | 1.26 | 279.67 | 286.0099 | 279.1701 | 272205 |
| 1731972600 | 282.38 | 1.91 | 0.68 | 280.64999 | 283.5944 | 280.33999 | 505950 |
| 1731713400 | 280.47 | -4.51 | -1.58 | 284.16 | 284.27 | 279.6633 | 398145 |
| 1731627000 | 284.98 | -4.23 | -1.46 | 290.04 | 290.32 | 284.54 | 460621 |
| 1731540600 | 289.20999 | -1.65 | -0.57 | 292.29 | 293.89999 | 288.8317 | 272072 |
| 1731454200 | 290.86 | -3.63 | -1.23 | 292.33 | 294.05 | 289.5362 | 443676 |
| 1731367800 | 294.49 | 4.23 | 1.46 | 293.05 | 294.8899 | 292.05 | 361261 |
| 1731108600 | 290.26 | 3.97 | 1.39 | 287.14 | 290.26 | 286.31009 | 380620 |
| 1731022200 | 286.29 | 2.15 | 0.76 | 285.49 | 287.38 | 284.45 | 314120 |
| 1730935800 | 284.14 | 9.95 | 3.63 | 283.14999 | 284.196 | 279.7 | 428606 |
| 1730849400 | 274.19 | 5.14 | 1.91 | 268.62 | 274.19 | 268.01 | 212251 |
| 1730763000 | 269.05 | 0.74 | 0.28 | 267.8 | 271 | 267.43 | 280748 |
| 1730500200 | 268.31 | 1.47 | 0.55 | 268.35 | 270.44 | 267.62009 | 225718 |
| 1730413800 | 266.83999 | -4.06 | -1.50 | 270.16 | 270.88 | 266.82 | 341779 |
| 1730327400 | 270.89999 | -1.06 | -0.39 | 270.48 | 274 | 270.48 | 153395 |
| 1730241000 | 271.95999 | 0.42 | 0.15 | 270.08999 | 272.0406 | 268.89999 | 183169 |
| 1730154600 | 271.54 | 2.85 | 1.06 | 270.62 | 272.39999 | 270.62 | 214594 |
| 1729895400 | 268.69 | -0.07 | -0.03 | 270.7 | 271.45 | 268.05 | 274897 |
| 1729809000 | 268.76 | 1.27 | 0.47 | 268.92 | 269.7899 | 267.13 | 188183 |
| 1729722600 | 267.49 | -2.27 | -0.84 | 268.89 | 269.49 | 265.49 | 174227 |
| 1729636200 | 269.76 | -1.67 | -0.62 | 270 | 270.5273 | 269 | 158372 |
| 1729549800 | 271.43 | -2.27 | -0.83 | 273.48 | 273.66 | 270.05 | 175456 |
| 1729290600 | 273.7 | 0.8 | 0.29 | 274.02999 | 274.27999 | 273.12 | 213809 |
| 1729204200 | 272.89999 | -1.11 | -0.41 | 274.57 | 274.99 | 272.07 | 234281 |
| 1729117800 | 274.01 | 2.16 | 0.79 | 273.19 | 274.41 | 272.54 | 200352 |
| 1729031400 | 271.85 | -1.57 | -0.57 | 272.74 | 274.39999 | 271.67 | 257152 |
| 1728945000 | 273.42 | 1.36 | 0.50 | 272.39999 | 273.62 | 271.37 | 126203 |
| 1728685800 | 272.06 | 4.69 | 1.75 | 267.35 | 272.06 | 267.33999 | 151405 |
| 1728599400 | 267.37 | -0.98 | -0.37 | 266.33 | 267.5288 | 264.86 | 183186 |
| 1728513000 | 268.35 | 1.49 | 0.56 | 267.33999 | 269.08 | 266.39 | 280428 |
| 1728426600 | 266.86 | 1.38 | 0.52 | 265.77 | 267.45 | 265.31 | 145155 |
| 1728340200 | 265.48 | -2.3 | -0.86 | 267.42 | 267.42 | 263.88 | 195581 |
| 1728081000 | 267.77999 | 3.6 | 1.36 | 267.33 | 268.225 | 265.29 | 197899 |
| 1727994600 | 264.18 | -1.16 | -0.44 | 263.68 | 265.40589 | 263 | 387498 |
| 1727908200 | 265.33999 | 0.76 | 0.29 | 263.89999 | 265.8 | 262.64999 | 228998 |
| 1727821800 | 264.58 | -2.79 | -1.04 | 267.43 | 267.515 | 262.76 | 399543 |
| 1727735400 | 267.37 | -0.28 | -0.10 | 266.89999 | 268.1367 | 265.05 | 197290 |
| 1727476200 | 267.64999 | 1.4 | 0.53 | 267.95999 | 269.69 | 266.52 | 233572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
