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 | 4.2 | 1.8658374056 | 225.1 | 229.75 | 221.33 | 34257941 | 225.81630154 | CS |
| 4 | 6.8 | 3.05617977528 | 222.5 | 233.09 | 214.01 | 56823008 | 226.00177848 | CS |
| 12 | -0.98 | -0.425568872677 | 230.28 | 233.09 | 196.8 | 51549346 | 222.57832905 | CS |
| 26 | 60.51 | 35.8492801706 | 168.79 | 237.21 | 164.075 | 60351329 | 206.99353627 | CS |
| 52 | 51.2 | 28.7478944413 | 178.1 | 237.21 | 164.075 | 58652132 | 195.11443944 | CS |
| 156 | 86.98 | 61.1157953907 | 142.32 | 237.21 | 124.17 | 71460208 | 169.07116147 | CS |
| 260 | 172.3175 | 302.404246918 | 56.9825 | 237.21 | 53.16 | 72353838 | 147.57632097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 229.54 | 3.77 | 1.67 | 225.23 | 229.75 | 224.83 | 34521987 |
| 1728426900 | 225.77 | 4.08 | 1.84 | 224.3 | 225.98 | 223.7401 | 29266355 |
| 1728340500 | 221.69 | -5.11 | -2.25 | 224.5 | 225.69 | 221.33 | 38301721 |
| 1728081300 | 226.8 | 1.13 | 0.50 | 227.9 | 228 | 224.13 | 36260241 |
| 1727994900 | 225.67 | -1.11 | -0.49 | 225.1 | 226.805 | 223.32 | 32939403 |
| 1727908500 | 226.78 | 0.57 | 0.25 | 225.89 | 227.37 | 223.02 | 31074311 |
| 1727822100 | 226.21 | -6.79 | -2.91 | 229.51 | 229.62 | 223.74 | 59801442 |
| 1727735520 | 233 | 5.21 | 2.29 | 230 | 233 | 229.83 | 52094518 |
| 1727476500 | 227.79 | 0.27 | 0.12 | 228.46 | 229.495 | 227.345 | 33950381 |
| 1727390100 | 227.52 | 1.15 | 0.51 | 227.3 | 228.44 | 225.4507 | 36600788 |
| 1727303700 | 226.37 | -1 | -0.44 | 224.93 | 227.29 | 224.02 | 42135779 |
| 1727217300 | 227.37 | 0.9 | 0.40 | 228.68 | 229.35 | 225.73 | 43551907 |
| 1727130900 | 226.47 | -1.73 | -0.76 | 227.31 | 229.45 | 225.81 | 54167643 |
| 1726871700 | 228.2 | -0.67 | -0.29 | 229.97 | 233.09 | 227.62 | 320707272 |
| 1726785300 | 228.87 | 8.18 | 3.71 | 224.99 | 229.82 | 224.99 | 64139445 |
| 1726698900 | 220.69 | 3.9 | 1.80 | 217.59 | 222.71 | 217.55 | 57947206 |
| 1726612500 | 216.79 | 0.47 | 0.22 | 215.76 | 216.9 | 214.5 | 42922620 |
| 1726526100 | 216.32 | -6.18 | -2.78 | 216.54 | 217.22 | 214.01 | 55047462 |
| 1726266900 | 222.5 | -0.27 | -0.12 | 223.58 | 224.03 | 221.91 | 34905623 |
| 1726180500 | 222.77 | 0.11 | 0.05 | 222.5 | 223.54 | 219.83 | 36124050 |
| 1726094100 | 222.66 | 2.55 | 1.16 | 221.455 | 223.09 | 217.89 | 44511417 |
| 1726007700 | 220.11 | -0.8 | -0.36 | 218.92 | 221.48 | 216.73 | 49404472 |
| 1725921300 | 220.91 | 0.09 | 0.04 | 220.82 | 221.27 | 216.71 | 67086277 |
| 1725662100 | 220.82 | -1.56 | -0.70 | 223.91 | 225.24 | 219.77 | 47085664 |
| 1725575700 | 222.38 | 1.53 | 0.69 | 221.625 | 225.48 | 221.52 | 34124491 |
| 1725489300 | 220.85 | -1.92 | -0.86 | 221.7 | 221.78 | 217.48 | 43785356 |
| 1725402900 | 222.77 | -6.23 | -2.72 | 228.55 | 229 | 221.17 | 47873810 |
| 1725057300 | 229 | -0.79 | -0.34 | 230.19 | 230.4 | 227.48 | 53052862 |
| 1724970900 | 229.79 | 3.3 | 1.46 | 230.06 | 232.8901 | 228.9688 | 51864640 |
| 1724884500 | 226.49 | -1.54 | -0.68 | 227.92 | 229.86 | 225.6801 | 39250475 |
| 1724798100 | 228.03 | 0.85 | 0.37 | 225.995 | 228.846 | 224.89 | 35912794 |
| 1724711700 | 227.18 | 0.34 | 0.15 | 226.74 | 227.28 | 223.8905 | 30565545 |
| 1724452500 | 226.84 | 2.31 | 1.03 | 225.91 | 228.22 | 224.34 | 38650336 |
| 1724366100 | 224.53 | -1.87 | -0.83 | 227.79 | 228.34 | 223.9 | 43747047 |
| 1724279700 | 226.4 | -0.11 | -0.05 | 226.52 | 227.98 | 225.05 | 34735978 |
| 1724193300 | 226.51 | 0.62 | 0.27 | 225.75 | 227.17 | 225.45 | 30253475 |
| 1724106900 | 225.89 | -0.16 | -0.07 | 225.72 | 225.99 | 223.04 | 40658410 |
| 1723847700 | 226.05 | 1.33 | 0.59 | 224 | 226.8271 | 223.6501 | 40034294 |
| 1723761300 | 224.72 | 3 | 1.35 | 224.6 | 225.34 | 222.76 | 46333336 |
| 1723674900 | 221.72 | 0.45 | 0.20 | 220.57 | 223.03 | 219.7 | 41914950 |
| 1723588500 | 221.27 | 3.74 | 1.72 | 219.01 | 221.89 | 219.01 | 41408967 |
| 1723502100 | 217.53 | 1.29 | 0.60 | 216.02 | 219.5099 | 215.6 | 38064506 |
| 1723242900 | 216.24 | 2.93 | 1.37 | 212.1 | 216.78 | 211.97 | 42124514 |
| 1723156500 | 213.31 | 3.49 | 1.66 | 213.11 | 214.19 | 208.8601 | 47117662 |
| 1723070100 | 209.82 | 2.59 | 1.25 | 206.87 | 213.64 | 206.39 | 63384708 |
| 1722983700 | 207.23 | -2.04 | -0.97 | 205.3 | 209.98 | 201.07 | 69158640 |
| 1722897300 | 209.27 | -10.59 | -4.82 | 199.09 | 213.3981 | 196.8 | 112427487 |
| 1722638100 | 219.86 | 1.5 | 0.69 | 219.15 | 225.6 | 218.6 | 102680477 |
| 1722551700 | 218.36 | -3.72 | -1.68 | 224.37 | 224.4505 | 217.02 | 62117894 |
| 1722465300 | 222.08 | 3.28 | 1.50 | 221.44 | 223.82 | 220.63 | 49925085 |
| 1722378900 | 218.8 | 0.56 | 0.26 | 219.19 | 220.3132 | 216.1201 | 41861260 |
| 1722292500 | 218.24 | 0.28 | 0.13 | 216.96 | 219.3 | 215.76 | 36267562 |
| 1722033300 | 217.96 | 0.47 | 0.22 | 218.7 | 219.49 | 216.01 | 41584701 |
| 1721946900 | 217.49 | -1.05 | -0.48 | 218.93 | 220.85 | 214.62 | 50006449 |
| 1721860500 | 218.54 | -6.47 | -2.88 | 224 | 224.19 | 217.13 | 60071647 |
| 1721774100 | 225.01 | 0.76 | 0.34 | 224.365 | 226.94 | 222.68 | 40184287 |
| 1721687700 | 224.25 | -0.06 | -0.03 | 227.01 | 227.78 | 223.09 | 35360811 |
| 1721428500 | 224.31 | 0.13 | 0.06 | 224.82 | 226.8 | 223.275 | 44361773 |
| 1721342100 | 224.18 | -4.7 | -2.05 | 230.28 | 230.44 | 222.27 | 65997223 |
| 1721255700 | 228.88 | -5.94 | -2.53 | 229.45 | 231.35 | 226.64 | 54179651 |
| 1721169300 | 234.82 | 0.42 | 0.18 | 235 | 236.26 | 232.33 | 41157880 |
| 1721082900 | 234.4 | 3.86 | 1.67 | 236.4 | 237.21 | 233.09 | 62562745 |
| 1720823700 | 230.54 | 2.97 | 1.31 | 228.93 | 232.64 | 228.68 | 53013810 |
| 1720737300 | 227.57 | -5.41 | -2.32 | 231.39 | 232.38 | 225.77 | 63000386 |
| 1720650900 | 232.98 | 4.3 | 1.88 | 229.245 | 233.08 | 229.245 | 62572289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
