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 | -10.55 | -4.79545454545 | 220 | 226.22 | 209.45 | 4447056 | 218.58633841 | CS |
| 4 | -4.55 | -2.1261682243 | 214 | 226.22 | 208.09 | 3270360 | 216.57487433 | CS |
| 12 | -9.86 | -4.49591901874 | 219.31 | 231.56 | 205.4 | 3231450 | 216.43948106 | CS |
| 26 | -19.56 | -8.54111174185 | 229.01 | 237.03 | 198.73 | 3103830 | 220.24877054 | CS |
| 52 | 15.51 | 7.99731875838 | 193.94 | 244.14 | 182.57 | 3203473 | 214.32086332 | CS |
| 156 | 56.22 | 36.6899432226 | 153.23 | 244.14 | 133.48 | 3369204 | 184.05859349 | CS |
| 260 | 95.42 | 83.6797334035 | 114.03 | 244.14 | 79.075 | 3338052 | 167.90946913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 215.42 | -1.95 | -0.90 | 216.54 | 220.8175 | 213.64 | 7050820 |
| 1737761700 | 217.37 | -6.71 | -2.99 | 224.62 | 225.425 | 217.13 | 3870562 |
| 1737675300 | 224.08 | 0 | 0.00 | 224.08 | 224.08 | 224.08 | 0 |
| 1737588900 | 224.08 | 2.63 | 1.19 | 221.45 | 226.22 | 221.15 | 2801858 |
| 1737502500 | 221.45 | 2.29 | 1.04 | 219.23 | 223.65 | 219.23 | 4088540 |
| 1737156900 | 219.16 | 4.14 | 1.93 | 220.56 | 220.635 | 217.84 | 2871220 |
| 1737070500 | 215.02 | -3.2 | -1.47 | 218.3 | 218.3 | 212.71 | 3116004 |
| 1736984100 | 218.22 | 3.57 | 1.66 | 218.9 | 219.59 | 215.7 | 3332290 |
| 1736897700 | 214.65 | 1.7 | 0.80 | 213.16 | 214.83 | 211.54 | 1634456 |
| 1736811300 | 212.95 | 0.58 | 0.27 | 209.34 | 213.37 | 208.09 | 3945727 |
| 1736552100 | 212.37 | -8.07 | -3.66 | 217.54 | 219.37 | 211.79 | 4108346 |
| 1736379300 | 220.44 | 4.57 | 2.12 | 215.4 | 221.16 | 212.63 | 3096261 |
| 1736292900 | 215.87 | -2.13 | -0.98 | 219.79 | 220.28 | 214.3 | 3572974 |
| 1736206500 | 218 | 2.63 | 1.22 | 215.33 | 221.53 | 214.775 | 2487343 |
| 1735947300 | 215.37 | 4.02 | 1.90 | 211.93 | 216.11 | 210.395 | 2546792 |
| 1735860900 | 211.35 | -1.11 | -0.52 | 215.49 | 217.25 | 209.75 | 2399132 |
| 1735688100 | 212.46 | -0.1 | -0.05 | 214 | 214.55 | 211.07 | 1609095 |
| 1735601700 | 212.56 | -4.43 | -2.04 | 215.73 | 215.73 | 211.025 | 2576569 |
| 1735342500 | 216.99 | -1.07 | -0.49 | 217.43 | 218.25 | 215.24 | 1926721 |
| 1735256100 | 218.06 | -0.03 | -0.01 | 215.39 | 219.07 | 215.39 | 1189051 |
| 1735077840 | 218.09 | 3.2 | 1.49 | 215.91 | 218.21 | 213.67 | 1063513 |
| 1734996900 | 214.89 | 3.11 | 1.47 | 211.93 | 215.58 | 211.545 | 2477080 |
| 1734737700 | 211.78 | 4 | 1.93 | 206.28 | 213.245 | 205.83 | 6601960 |
| 1734651300 | 207.78 | 0.01 | 0.00 | 209.25 | 210.61 | 207.23 | 3941951 |
| 1734564900 | 207.77 | -6.05 | -2.83 | 215.16 | 218.95 | 207.26 | 4075602 |
| 1734478500 | 213.82 | -2.49 | -1.15 | 216.24 | 217.93 | 212.36 | 3240499 |
| 1734392100 | 216.31 | -0.3 | -0.14 | 214.92 | 217.79 | 213.66 | 3410004 |
| 1734132900 | 216.61 | -1.11 | -0.51 | 215.41 | 217.97 | 213.75 | 3067545 |
| 1734046500 | 217.72 | 0.6 | 0.28 | 215.15 | 218.73 | 214.644 | 2993716 |
| 1733960100 | 217.12 | 1.51 | 0.70 | 216.03 | 219.04 | 215.559 | 3839237 |
| 1733873700 | 215.61 | -3.43 | -1.57 | 219.04 | 219.67 | 214.5 | 2679100 |
| 1733787300 | 219.04 | 0.84 | 0.38 | 215.97 | 223.55 | 215.16 | 2467872 |
| 1733528100 | 218.2 | 3.65 | 1.70 | 214.73 | 218.59 | 213.73 | 3189368 |
| 1733441700 | 214.55 | -3.75 | -1.72 | 217.23 | 219.39 | 213.8555 | 2474838 |
| 1733355300 | 218.3 | -3.24 | -1.46 | 223.11 | 223.21 | 217.86 | 2634336 |
| 1733268900 | 221.54 | -1.58 | -0.71 | 222.86 | 223.33 | 219.95 | 2339722 |
| 1733182500 | 223.12 | 5.07 | 2.33 | 218.76 | 224.79 | 217.01 | 3239486 |
| 1732917840 | 218.05 | 0.88 | 0.41 | 219.19 | 221.7 | 217.5 | 1992606 |
| 1732750500 | 217.17 | -1.88 | -0.86 | 219.32 | 219.4 | 213.9 | 2943407 |
| 1732664100 | 219.05 | -4.53 | -2.03 | 232.15 | 233.55 | 216.005 | 6568487 |
| 1732577700 | 223.58 | 8.99 | 4.19 | 217.74 | 225 | 216 | 7284348 |
| 1732318500 | 214.59 | 0.63 | 0.29 | 211.54 | 214.75 | 211.54 | 2695254 |
| 1732232100 | 213.96 | 2.95 | 1.40 | 212.29 | 215.01 | 210.05 | 2540129 |
| 1732145700 | 211.01 | 0.58 | 0.28 | 207.25 | 211.16 | 207.25 | 3072204 |
| 1732059300 | 210.43 | 0.78 | 0.37 | 208.5 | 210.82 | 206.8 | 2958585 |
| 1731972900 | 209.65 | 3.3 | 1.60 | 207.88 | 209.89 | 206.11 | 3774422 |
| 1731713700 | 206.35 | -5.89 | -2.78 | 208.77 | 210.38 | 205.4 | 3128756 |
| 1731627300 | 212.24 | -0.6 | -0.28 | 213.44 | 215.035 | 211.46 | 3213624 |
| 1731540900 | 212.84 | -6.71 | -3.06 | 216.77 | 217.68 | 212.44 | 4603718 |
| 1731454500 | 219.55 | -0.92 | -0.42 | 220.49 | 220.85 | 215.9 | 2593906 |
| 1731368100 | 220.47 | -5.33 | -2.36 | 223.51 | 225.01 | 218.42 | 3271728 |
| 1731108900 | 225.8 | -1.97 | -0.86 | 226.56 | 228.12 | 224.76 | 3490194 |
| 1731022500 | 227.77 | 1.52 | 0.67 | 229.63 | 230.27 | 225.78 | 2499979 |
| 1730936100 | 226.25 | 8.65 | 3.98 | 223.68 | 228.09 | 221.94 | 3488901 |
| 1730849700 | 217.6 | -6.59 | -2.94 | 219.31 | 219.31 | 215.32 | 3752295 |
| 1730763300 | 224.19 | -1.29 | -0.57 | 225 | 226.78 | 223.4401 | 1598553 |
| 1730500500 | 225.48 | 2.37 | 1.06 | 223.87 | 226.6 | 223 | 2923634 |
| 1730414100 | 223.11 | -7.01 | -3.05 | 230.16 | 230.2 | 220.83 | 4256052 |
| 1730327700 | 230.12 | -5.11 | -2.17 | 230.78 | 232.99 | 229.88 | 2081047 |
| 1730241300 | 235.23 | 5.09 | 2.21 | 231.02 | 235.86 | 229.01 | 2055976 |
| 1730154900 | 230.14 | -0.03 | -0.01 | 229.13 | 231.95 | 228.6 | 3403694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
