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 | -10.35 | -3.83589059373 | 269.82 | 269.82 | 257.33 | 0 | 0 | IX |
| 4 | -0.37 | -0.142395320197 | 259.84 | 271.51 | 257.33 | 0 | 0 | IX |
| 12 | -9.85 | -3.65735927521 | 269.32 | 271.51 | 252.75 | 0 | 0 | IX |
| 26 | -6.77 | -2.54281850962 | 266.24 | 274.07 | 244.88 | 0 | 0 | IX |
| 52 | -0.81 | -0.311203319502 | 260.28 | 284.66 | 244.88 | 0 | 0 | IX |
| 156 | 8.55 | 3.40746054519 | 250.92 | 284.66 | 178.28 | 0 | 0 | IX |
| 260 | 22.81 | 9.63829967041 | 236.66 | 284.66 | 134.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 259.47 | -0.39 | -0.15 | 259.25 | 259.56 | 258.62 | 0 |
| 1734715800 | 259.86 | -0.52 | -0.20 | 258.64999 | 260.08 | 257.33 | 0 |
| 1734629400 | 260.38 | -3.2 | -1.21 | 262.8 | 262.82 | 259.93 | 0 |
| 1734543000 | 263.58 | -1.29 | -0.49 | 265.06 | 265.24 | 263.52 | 0 |
| 1734456600 | 264.87 | -1.71 | -0.64 | 265.98 | 266.66 | 264.83 | 0 |
| 1734370200 | 266.58 | -3.56 | -1.32 | 269.82 | 269.82 | 266.13 | 0 |
| 1734111000 | 270.14 | 0.16 | 0.06 | 270.04 | 271.47 | 269.89999 | 0 |
| 1734024600 | 269.98 | -0.69 | -0.25 | 271.22 | 271.48 | 269.86 | 0 |
| 1733938200 | 270.67 | 0.95 | 0.35 | 269.86 | 271.51 | 269.82 | 0 |
| 1733851800 | 269.72 | 0.41 | 0.15 | 268.51 | 270.45 | 268.36 | 0 |
| 1733765400 | 269.31 | 0.53 | 0.20 | 269.85 | 270.32 | 268.86 | 0 |
| 1733506200 | 268.77999 | 0.64 | 0.24 | 268.44 | 269.86 | 268.44 | 0 |
| 1733419800 | 268.14 | 1.92 | 0.72 | 266.23 | 268.43 | 266.16 | 0 |
| 1733333400 | 266.22 | 0.66 | 0.25 | 265.98 | 267.33999 | 265.62 | 0 |
| 1733247000 | 265.56 | 0.35 | 0.13 | 264.95999 | 265.97 | 264.92 | 0 |
| 1733160600 | 265.20999 | 2.89 | 1.10 | 262.1 | 265.92 | 261.81 | 0 |
| 1732901400 | 262.32 | 1.67 | 0.64 | 260.41 | 262.39999 | 259.83999 | 0 |
| 1732815000 | 260.64999 | 1.57 | 0.61 | 260.32 | 261.1 | 260.05 | 0 |
| 1732728600 | 259.08 | 0.35 | 0.14 | 258.37 | 259.29 | 257.36 | 0 |
| 1732642200 | 258.73 | -1.65 | -0.63 | 259.2 | 260.06 | 258.27999 | 0 |
| 1732555800 | 260.38 | 2.09 | 0.81 | 259.83999 | 260.83 | 258.41 | 0 |
| 1732296600 | 258.29 | 3.17 | 1.24 | 256.07 | 258.33 | 254.41 | 0 |
| 1732210200 | 255.12 | 0.68 | 0.27 | 254.29 | 255.4 | 252.75 | 0 |
| 1732123800 | 254.44 | -1.56 | -0.61 | 257.39999 | 257.39999 | 254.18 | 0 |
| 1732037400 | 256 | -2.25 | -0.87 | 258.2 | 258.83 | 253.15 | 0 |
| 1731951000 | 258.25 | -0.83 | -0.32 | 259.64999 | 260.1 | 257.37 | 0 |
| 1731691800 | 259.08 | 1.23 | 0.48 | 256.97 | 259.83999 | 256.77999 | 0 |
| 1731605400 | 257.85 | 3.22 | 1.26 | 254.9 | 258.33 | 254.63 | 0 |
| 1731519000 | 254.63 | -0.5 | -0.20 | 254.34 | 256.63 | 253.07 | 0 |
| 1731432600 | 255.13 | -5.48 | -2.10 | 259.45999 | 259.66 | 254.83 | 0 |
| 1731346200 | 260.61 | 4.18 | 1.63 | 257.88 | 261.83 | 257.87 | 0 |
| 1731087000 | 256.43 | -2.98 | -1.15 | 259.26 | 259.26 | 255.71 | 0 |
| 1731000600 | 259.41 | 3.43 | 1.34 | 256.89999 | 261.77 | 256.73 | 0 |
| 1730914200 | 255.98 | -4.39 | -1.69 | 260.69 | 262.73 | 255.1 | 0 |
| 1730827800 | 260.37 | 1.59 | 0.61 | 258.87 | 260.75 | 258.45999 | 0 |
| 1730741400 | 258.77999 | -0.35 | -0.14 | 259.12 | 261.38 | 258.77999 | 0 |
| 1730482200 | 259.13 | 1.75 | 0.68 | 257.45999 | 259.82 | 257.37 | 0 |
| 1730395800 | 257.38 | -2.03 | -0.78 | 258.16 | 258.38 | 255.76 | 0 |
| 1730309400 | 259.41 | -2.55 | -0.97 | 260.24 | 261.77999 | 258.68 | 0 |
| 1730223000 | 261.95999 | -2.59 | -0.98 | 265.19 | 265.58 | 261.49 | 0 |
| 1730136600 | 264.55 | -0.22 | -0.08 | 266.08999 | 266.39999 | 263.6 | 0 |
| 1729873800 | 264.77 | 1.06 | 0.40 | 262.91 | 265.63 | 262.82 | 0 |
| 1729787400 | 263.70999 | 1.05 | 0.40 | 263.39 | 266.86 | 263.12 | 0 |
| 1729701000 | 262.66 | -1.01 | -0.38 | 263.69 | 264.76 | 262.62 | 0 |
| 1729614600 | 263.67 | -0.49 | -0.19 | 263.77 | 264.45999 | 262.14 | 0 |
| 1729528200 | 264.16 | -1.26 | -0.47 | 265.12 | 266.56 | 264.08999 | 0 |
| 1729269000 | 265.42 | 2.54 | 0.97 | 262.81 | 266.72 | 262.81 | 0 |
| 1729182600 | 262.88 | 0.34 | 0.13 | 262.49 | 263.87 | 261.88 | 0 |
| 1729096200 | 262.54 | 0.09 | 0.03 | 261.33 | 263.01 | 261.27 | 0 |
| 1729009800 | 262.45 | -1.05 | -0.40 | 263.54 | 264.04 | 262.06 | 0 |
| 1728923400 | 263.5 | 1.27 | 0.48 | 263.08 | 263.61 | 261.98 | 0 |
| 1728664200 | 262.23 | 0.1 | 0.04 | 261.66 | 262.64999 | 261.14999 | 0 |
| 1728577800 | 262.13 | -1.37 | -0.52 | 262.97 | 263.55 | 261.62 | 0 |
| 1728491400 | 263.5 | 2.3 | 0.88 | 261.27999 | 263.66 | 260.74 | 0 |
| 1728405000 | 261.2 | -1.88 | -0.71 | 261.95999 | 261.95999 | 259.79 | 0 |
| 1728318600 | 263.08 | -0.44 | -0.17 | 264.48 | 264.69 | 261.98 | 0 |
| 1728059400 | 263.52 | 2.12 | 0.81 | 261.01 | 264.37 | 261.01 | 0 |
| 1727973000 | 261.39999 | -2.99 | -1.13 | 264.05 | 264.05 | 260.52 | 0 |
| 1727886600 | 264.39 | -0.24 | -0.09 | 264.45 | 265.63 | 263.41 | 0 |
| 1727800200 | 264.63 | -1 | -0.38 | 266.87 | 267.01 | 263.72 | 0 |
| 1727713800 | 265.63 | -4.52 | -1.67 | 269.32 | 269.32 | 265.61 | 0 |
| 1727454600 | 270.14999 | 4.77 | 1.80 | 266.14 | 270.62 | 266.14 | 0 |
| 1727368200 | 265.38 | 3.95 | 1.51 | 263.14 | 266.49 | 262.93 | 0 |
| 1727281800 | 261.43 | -0.47 | -0.18 | 261.6 | 262.57 | 260.72 | 0 |
| 1727195400 | 261.89999 | 1.76 | 0.68 | 261.04 | 263.39999 | 261.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
