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 | 5.8 | 2.23938223938 | 259 | 265.35 | 251.49 | 1215224 | 256.60514655 | CS |
| 4 | 11.14 | 4.39170543247 | 253.66 | 265.35 | 235.44 | 1581225 | 248.74102793 | CS |
| 12 | 38.8 | 17.1681415929 | 226 | 287.97 | 214.69 | 2128010 | 250.66924674 | CS |
| 26 | 92.21 | 53.4271974043 | 172.59 | 287.97 | 135.29 | 2025287 | 204.27693384 | CS |
| 52 | 10.71 | 4.21504191428 | 254.09 | 287.97 | 135.29 | 1888923 | 198.38725874 | CS |
| 156 | -12.84 | -4.62469384815 | 277.64 | 352.92 | 113.855 | 2002407 | 194.19108506 | CS |
| 260 | 119.8 | 82.6206896552 | 145 | 483.13 | 110.0102 | 1826061 | 205.55645738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 264.81 | 3.96 | 1.52 | 267.41 | 271.52999 | 264.02999 | 1140975 |
| 1737675300 | 260.85 | 0 | 0.00 | 260.85 | 260.85 | 260.85 | 0 |
| 1737588900 | 260.85 | 4.66 | 1.82 | 260.35 | 261.2 | 257.68 | 1304829 |
| 1737502500 | 256.19 | 3.83 | 1.52 | 253.92 | 257.85 | 252.0501 | 1128483 |
| 1737156900 | 252.36 | -1.89 | -0.74 | 259 | 259.85 | 251.49 | 1192432 |
| 1737070500 | 254.25 | 4.22 | 1.69 | 255.16 | 256.32 | 252.54 | 1818845 |
| 1736984100 | 250.03 | 3.63 | 1.47 | 254.45 | 258.77999 | 248.085 | 1713598 |
| 1736897700 | 246.4 | 10.16 | 4.30 | 239.73 | 247.33 | 238.41 | 2049668 |
| 1736811300 | 236.24 | -6.15 | -2.54 | 238.39 | 239.79 | 235.44 | 1091676 |
| 1736552100 | 242.39 | -2.1 | -0.86 | 246.72 | 248.58 | 241.43 | 1769930 |
| 1736379300 | 244.49 | -3.36 | -1.36 | 247.73 | 247.755 | 239.96 | 1635887 |
| 1736292900 | 247.85 | -6.78 | -2.66 | 257.00009 | 257.62 | 246.59 | 1570693 |
| 1736206500 | 254.63 | 4.36 | 1.74 | 255.25 | 259.5 | 251.43 | 2578720 |
| 1735947300 | 250.27 | 7.88 | 3.25 | 245.085 | 251 | 242.97 | 2110576 |
| 1735860900 | 242.39 | -0.99 | -0.41 | 247 | 247 | 240.04 | 2283573 |
| 1735688100 | 243.38 | -3.72 | -1.51 | 248.25 | 248.77 | 241.515 | 1146791 |
| 1735601700 | 247.1 | -3.01 | -1.20 | 245.11 | 248.86 | 243.39 | 786313 |
| 1735342500 | 250.11 | -4.13 | -1.62 | 252.815 | 252.815 | 247.56 | 923584 |
| 1735256100 | 254.24 | -3.25 | -1.26 | 255 | 256.89999 | 254.19 | 1627458 |
| 1735077840 | 257.49 | 6.09 | 2.42 | 252.69 | 257.72 | 251.02 | 844542 |
| 1734996900 | 251.4 | -5.86 | -2.28 | 256.885 | 256.885 | 250.37 | 1542348 |
| 1734737700 | 257.26 | 6.03 | 2.40 | 247.25 | 257.805 | 246.8425 | 2753759 |
| 1734651300 | 251.23 | 1.04 | 0.42 | 255 | 259.14999 | 249.4 | 1955894 |
| 1734564900 | 250.19 | -19.6 | -7.26 | 267.73 | 270.27499 | 249.62 | 3532705 |
| 1734478500 | 269.79 | -8.3 | -2.98 | 277.20999 | 278.925 | 269.435 | 2831702 |
| 1734392100 | 278.08999 | -0.56 | -0.20 | 277.185 | 280.44 | 274.85 | 1213940 |
| 1734132900 | 278.64999 | -0.53 | -0.19 | 279.5248 | 279.5248 | 274.58 | 1502321 |
| 1734046500 | 279.18 | 4.53 | 1.65 | 272.39999 | 279.81 | 272.39999 | 1396064 |
| 1733960100 | 274.64999 | 8.2 | 3.08 | 268.37 | 274.9501 | 267.02 | 1725881 |
| 1733873700 | 266.45 | -6.69 | -2.45 | 270.96499 | 276.79 | 264.33999 | 2357520 |
| 1733787300 | 273.14 | -5.36 | -1.92 | 280.515 | 281.6576 | 272.33 | 2300492 |
| 1733528100 | 278.5 | 1.78 | 0.64 | 278.89999 | 280.88 | 276.87009 | 2408209 |
| 1733441700 | 276.72 | -10.78 | -3.75 | 283.95 | 284.355 | 276.27999 | 1753052 |
| 1733355300 | 287.5 | 19.14 | 7.13 | 275.21499 | 287.97 | 274.265 | 2978858 |
| 1733268900 | 268.36 | 2.48 | 0.93 | 264.68 | 269.39 | 264.68 | 1362527 |
| 1733182500 | 265.88 | 2.3 | 0.87 | 263.955 | 267.61 | 263.76 | 1111231 |
| 1732917840 | 263.58 | 1.12 | 0.43 | 262.41 | 265.89 | 262.08999 | 825681 |
| 1732750500 | 262.45999 | 0.23 | 0.09 | 262 | 263.69 | 258 | 1409716 |
| 1732664100 | 262.23 | 1.23 | 0.47 | 261.67 | 264.63 | 260.20999 | 1320783 |
| 1732577700 | 261 | 0.42 | 0.16 | 262.45 | 269.39999 | 260 | 2624538 |
| 1732318500 | 260.58 | 6.61 | 2.60 | 255.81 | 262 | 253.26 | 2096302 |
| 1732232100 | 253.97 | 8.52 | 3.47 | 246.45 | 255.87 | 246.45 | 2128254 |
| 1732145700 | 245.45 | -2.28 | -0.92 | 247.41 | 249.92 | 241.82 | 1445485 |
| 1732059300 | 247.73 | 9.04 | 3.79 | 238 | 248 | 235.53 | 2629277 |
| 1731972900 | 238.69 | -1.35 | -0.56 | 239.3 | 242.02 | 236.68 | 2224782 |
| 1731713700 | 240.04 | -9.95 | -3.98 | 244.73 | 247.5699 | 238.38 | 2253748 |
| 1731627300 | 249.99 | -2.79 | -1.10 | 251.75 | 256.39 | 248.73 | 2708713 |
| 1731540900 | 252.78 | 7.5 | 3.06 | 245.745 | 255.01 | 245.745 | 2538738 |
| 1731454500 | 245.28 | -0.57 | -0.23 | 242.01 | 248.5934 | 242.01 | 2229925 |
| 1731368100 | 245.85 | 8.05 | 3.39 | 238 | 247.15 | 238 | 2996406 |
| 1731108900 | 237.8 | 3.84 | 1.64 | 232.89 | 238.29 | 231.83 | 2510390 |
| 1731022500 | 233.96 | 8.39 | 3.72 | 225.75 | 236.275 | 225.75 | 2719672 |
| 1730936100 | 225.57 | 3.99 | 1.80 | 224.04 | 228.25 | 221.49 | 2380283 |
| 1730849700 | 221.58 | 2.62 | 1.20 | 218.33 | 222.4 | 214.89 | 2913258 |
| 1730763300 | 218.96 | -5.39 | -2.40 | 216.65 | 221.3799 | 215 | 3498295 |
| 1730500500 | 224.35 | 35.81 | 18.99 | 226 | 227.75 | 214.69 | 9388988 |
| 1730414100 | 188.54 | -1.9 | -1.00 | 190.76 | 191.34 | 187.64 | 3690058 |
| 1730327700 | 190.44 | -1.3 | -0.68 | 190.34 | 194.9427 | 190.26 | 1970701 |
| 1730241300 | 191.74 | 3.08 | 1.63 | 190.58 | 193.3 | 187.575 | 1794357 |
| 1730154900 | 188.66 | -0.07 | -0.04 | 190 | 190.2599 | 187.75 | 1395454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
