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 | -0.31 | -0.112188766647 | 276.32 | 284.59 | 275.23 | 554854 | 280.51444696 | CS |
| 4 | -5.095 | -1.81248999484 | 281.105 | 289.88 | 273.155 | 487249 | 279.6392112 | CS |
| 12 | 12.7 | 4.82321218336 | 263.31 | 289.88 | 257.41 | 507968 | 273.89671278 | CS |
| 26 | 43.01 | 18.4592274678 | 233 | 289.88 | 228.6263 | 524401 | 262.81550952 | CS |
| 52 | 58.39 | 26.8311736054 | 217.62 | 289.88 | 200.181 | 579067 | 243.22919898 | CS |
| 156 | 136.43 | 97.7432296891 | 139.58 | 289.88 | 127.03 | 696277 | 212.44241731 | CS |
| 260 | 193.19 | 233.264911857 | 82.82 | 289.88 | 32.01 | 688429 | 163.6353296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 276.01 | -3.36 | -1.20 | 278.89999 | 279.52 | 275.23 | 408148 |
| 1720040640 | 279.37 | -2.63 | -0.93 | 282.82 | 284.58999 | 278.14 | 277660 |
| 1719959700 | 282 | -0.1 | -0.04 | 282.24 | 283.64999 | 280.46499 | 308904 |
| 1719873300 | 282.1 | 2.8 | 1.00 | 282.83 | 284.58999 | 279.135 | 657816 |
| 1719614100 | 279.3 | 2.89 | 1.05 | 276.32 | 279.7 | 276.1 | 975035 |
| 1719527700 | 276.41 | 1.51 | 0.55 | 273.83 | 277.13 | 273.83 | 383823 |
| 1719441300 | 274.89999 | -1.1 | -0.40 | 275.77 | 277.94 | 273.15499 | 436805 |
| 1719354900 | 276 | -1.68 | -0.61 | 278.48 | 280.395 | 274.70999 | 568040 |
| 1719268500 | 277.68 | -1.96 | -0.70 | 279.64 | 280.575 | 276.88 | 894358 |
| 1719009300 | 279.64 | -9.18 | -3.18 | 288.74 | 288.74 | 278.83 | 767461 |
| 1718922900 | 288.82 | 6.05 | 2.14 | 283.45 | 289.88 | 282.9135 | 519476 |
| 1718750100 | 282.77 | 1.61 | 0.57 | 281.16 | 283.92 | 279.06 | 313595 |
| 1718663700 | 281.16 | 3.99 | 1.44 | 277.17 | 281.62 | 275.74 | 251905 |
| 1718404500 | 277.17 | -1.99 | -0.71 | 277.45999 | 279.27999 | 275.24419 | 311391 |
| 1718318100 | 279.16 | 0.17 | 0.06 | 277.07 | 279.47 | 276.17 | 331317 |
| 1718231700 | 278.99 | -0.15 | -0.05 | 281.14999 | 281.14999 | 276.52 | 619313 |
| 1718145300 | 279.14 | -1.72 | -0.61 | 280 | 281.41 | 276.16 | 408440 |
| 1718058900 | 280.86 | 0.8 | 0.29 | 280.74 | 282.97 | 279.99 | 339842 |
| 1717799700 | 280.06 | -0.12 | -0.04 | 281.105 | 283.88 | 278.77999 | 405307 |
| 1717713300 | 280.18 | -4.65 | -1.63 | 284.69 | 286.52 | 279.93 | 286881 |
| 1717626900 | 284.83 | 1.84 | 0.65 | 283.16 | 285.99 | 279.87 | 571847 |
| 1717540500 | 282.99 | -2.95 | -1.03 | 284.45999 | 287.23 | 281.18 | 670364 |
| 1717454100 | 285.94 | -0.27 | -0.09 | 285.39 | 286.18 | 282.75 | 640414 |
| 1717194900 | 286.20999 | 6.83 | 2.44 | 280 | 287.8 | 279.79 | 896814 |
| 1717108500 | 279.38 | -0.52 | -0.19 | 279.68 | 282.27999 | 278.31 | 518892 |
| 1717022100 | 279.89999 | -2.95 | -1.04 | 282.85 | 282.85 | 278.91 | 417677 |
| 1716935700 | 282.85 | -1.55 | -0.55 | 285.19 | 286.06 | 281.3 | 485663 |
| 1716590100 | 284.39999 | 9.91 | 3.61 | 276.88 | 284.61 | 275.445 | 656876 |
| 1716503700 | 274.49 | 1.82 | 0.67 | 273.38 | 277.31 | 272.67 | 540452 |
| 1716417300 | 272.67 | 3.02 | 1.12 | 269.07 | 273.3 | 268.0201 | 538588 |
| 1716330900 | 269.64999 | 0.23 | 0.09 | 269.93 | 269.93 | 266.39 | 292656 |
| 1716244500 | 269.42 | 1.65 | 0.62 | 267.39999 | 271.64 | 266.105 | 282792 |
| 1715985300 | 267.77 | 0.23 | 0.09 | 268.68 | 269.89999 | 267.42 | 306854 |
| 1715898900 | 267.54 | -0.23 | -0.09 | 268.1 | 270.7 | 265.985 | 449943 |
| 1715812500 | 267.77 | -0.64 | -0.24 | 267.19 | 269.18 | 264.64 | 423744 |
| 1715726100 | 268.41 | 0.98 | 0.37 | 265.64999 | 269.495 | 263.08999 | 652084 |
| 1715639700 | 267.43 | -1.21 | -0.45 | 267.36 | 270.94 | 266.6 | 317314 |
| 1715380500 | 268.64 | 3.82 | 1.44 | 264.26 | 268.70999 | 262.9418 | 600331 |
| 1715294100 | 264.82 | -2.21 | -0.83 | 267.02999 | 267.56 | 263.82 | 393351 |
| 1715207700 | 267.02999 | -1.94 | -0.72 | 269.27999 | 269.33999 | 265.08 | 421939 |
| 1715121300 | 268.97 | -3.68 | -1.35 | 273.13 | 274.95 | 268.67 | 581757 |
| 1715034900 | 272.64999 | 1.86 | 0.69 | 271.24 | 273.9678 | 270.58 | 465076 |
| 1714775700 | 270.79 | 1.32 | 0.49 | 268.27999 | 271.14999 | 265.02 | 480869 |
| 1714689300 | 269.47 | 3.98 | 1.50 | 266.75 | 271.82 | 266.75 | 562073 |
| 1714602900 | 265.49 | -3.64 | -1.35 | 275 | 276.12 | 264.52 | 1325557 |
| 1714516500 | 269.13 | -4.78 | -1.75 | 275 | 275 | 268.3 | 774588 |
| 1714430100 | 273.91 | 7.59 | 2.85 | 266.18 | 274.07 | 266.11 | 652391 |
| 1714170900 | 266.32 | 0.9 | 0.34 | 264.88 | 266.58999 | 262.99 | 394211 |
| 1714084500 | 265.42 | 0.88 | 0.33 | 264.14 | 266.3 | 260.58999 | 869324 |
| 1713998100 | 264.54 | -2.36 | -0.88 | 267.91 | 268.1 | 264.5 | 388529 |
| 1713911700 | 266.89999 | 2.61 | 0.99 | 265.45 | 267.02 | 262.27999 | 410178 |
| 1713825300 | 264.29 | 1.7 | 0.65 | 264.6 | 267.62 | 261.79 | 420165 |
| 1713566100 | 262.58999 | 2.82 | 1.09 | 259.29 | 263.11 | 258.14 | 449808 |
| 1713479700 | 259.77 | 0.66 | 0.25 | 260.43 | 261.47 | 257.76 | 295868 |
| 1713393300 | 259.11 | -1 | -0.38 | 260.01 | 262.86 | 257.41 | 280881 |
| 1713306900 | 260.11 | -2.89 | -1.10 | 260.755 | 262.39999 | 258.05 | 282664 |
| 1713220500 | 263 | 1.88 | 0.72 | 264.14999 | 267.92 | 261.86 | 620999 |
| 1712961300 | 261.12 | -2.2 | -0.84 | 263.31 | 264.45999 | 258.33 | 563296 |
| 1712874900 | 263.32 | 3.78 | 1.46 | 260.32 | 264.67 | 258.74 | 728070 |
| 1712788500 | 259.54 | 1.33 | 0.52 | 259.89 | 264.40499 | 258.98 | 578592 |
| 1712702100 | 258.20999 | -3.09 | -1.18 | 265.83999 | 265.83999 | 257.77999 | 489026 |
| 1712615700 | 261.3 | 1 | 0.38 | 260.3 | 262.54 | 258.85 | 205028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
