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 | -5.58 | -2.0698864901 | 269.58 | 281.18 | 259.53 | 2275760 | 265.54099848 | CS |
| 4 | -2.68 | -1.00494975251 | 266.68 | 281.18 | 243.366 | 2536099 | 259.75638979 | CS |
| 12 | -37.67 | -12.4871548381 | 301.67 | 303.14 | 226.21 | 2264368 | 261.6201697 | CS |
| 26 | -141.16 | -34.8405568171 | 405.16 | 404.8 | 226.21 | 2367636 | 301.56421893 | CS |
| 52 | -122.02 | -31.6097611523 | 386.02 | 516.39 | 226.21 | 2111664 | 361.40927393 | CS |
| 156 | -166.92 | -38.7357282094 | 430.92 | 516.39 | 226.21 | 1695867 | 349.79156759 | CS |
| 260 | 70.06 | 36.1245746107 | 193.94 | 516.39 | 128.845 | 1667630 | 325.8964106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 263.55 | 3.75 | 1.44 | 266.69 | 271.76 | 262.77999 | 2223493 |
| 1727130900 | 259.8 | -2.81 | -1.07 | 263 | 264.11 | 259.52999 | 1716503 |
| 1726871700 | 262.61 | -8.15 | -3.01 | 270.75 | 270.76 | 261.05 | 2866321 |
| 1726785300 | 270.76 | 0.56 | 0.21 | 275.98 | 281.18 | 269.44 | 2463204 |
| 1726698900 | 270.2 | 1.79 | 0.67 | 269.58 | 274.64 | 266.55 | 2109278 |
| 1726612500 | 268.41 | 3.11 | 1.17 | 266.89999 | 270.43 | 264.64 | 1552973 |
| 1726526100 | 265.3 | -1.46 | -0.55 | 267 | 267.45 | 260.26 | 1368496 |
| 1726266900 | 266.76 | 6.62 | 2.54 | 261.01 | 268.77999 | 260.91 | 1779216 |
| 1726180500 | 260.14 | 4.94 | 1.94 | 254.02 | 260.39 | 253.97 | 1819540 |
| 1726094100 | 255.2 | 8.02 | 3.24 | 248.05 | 255.69 | 243.366 | 1861542 |
| 1726007700 | 247.18 | -1.41 | -0.57 | 249.12 | 249 | 244.88 | 1440513 |
| 1725921300 | 248.585 | -5.26 | -2.07 | 255 | 258.18 | 247.1 | 2030457 |
| 1725662100 | 253.84 | 0.14 | 0.06 | 262.52 | 265.6 | 250.6507 | 2588064 |
| 1725575700 | 253.7 | -1.81 | -0.71 | 256 | 257.77 | 252.5 | 1936926 |
| 1725489300 | 255.51 | -2.57 | -1.00 | 254.91 | 257.48989 | 251.76 | 2414240 |
| 1725402900 | 258.08 | -1.39 | -0.54 | 258.26 | 261.77 | 251.75 | 3070862 |
| 1725057300 | 259.47 | 0.46 | 0.18 | 269.06 | 270 | 249.1 | 7369417 |
| 1724970900 | 259.01 | 0.18 | 0.07 | 262 | 263.35 | 258.27999 | 4698037 |
| 1724884500 | 258.83 | -12.35 | -4.55 | 266.68 | 267.83 | 255.29 | 2876799 |
| 1724798100 | 271.18 | -0.48 | -0.18 | 269.945 | 272.3299 | 268.25 | 1954845 |
| 1724711700 | 271.66 | 3.11 | 1.16 | 272.79 | 275.04 | 269.26 | 2505945 |
| 1724452500 | 268.55 | 5.1 | 1.94 | 265.11 | 268.9547 | 264.64 | 1604824 |
| 1724366100 | 263.45 | -2.18 | -0.82 | 265.6 | 267.3 | 262.5 | 1612753 |
| 1724279700 | 265.63 | 5.03 | 1.93 | 265.88 | 270.55 | 263.89999 | 1896924 |
| 1724193300 | 260.6 | 1.48 | 0.57 | 259 | 261.32 | 257.31 | 1409900 |
| 1724106900 | 259.12 | 1.02 | 0.40 | 259.6 | 263 | 258.42 | 2058619 |
| 1723847700 | 258.1 | 1.55 | 0.60 | 258.2 | 259.89999 | 254.01 | 2088964 |
| 1723761300 | 256.55 | 16.06 | 6.68 | 250.38 | 258.33999 | 250.13 | 3213065 |
| 1723674900 | 240.49 | -1.46 | -0.60 | 243 | 244.5 | 240.36 | 1154759 |
| 1723588500 | 241.95 | 2.25 | 0.94 | 241.34 | 245.73 | 238.905 | 1859409 |
| 1723502100 | 239.7 | 0.98 | 0.41 | 240.16 | 240.82 | 236.55 | 1411403 |
| 1723242900 | 238.72 | -3.03 | -1.25 | 240.75 | 240.87 | 237.28 | 1289788 |
| 1723156500 | 241.75 | 8.31 | 3.56 | 238.14 | 243.1499 | 235.93 | 1761239 |
| 1723070100 | 233.44 | -3.46 | -1.46 | 239.96 | 244.65 | 232.955 | 1539634 |
| 1722983700 | 236.9 | 3.5 | 1.50 | 235 | 240.36 | 234.0001 | 1847105 |
| 1722897300 | 233.4 | -2.6 | -1.10 | 228.08 | 236.35 | 226.21 | 2856503 |
| 1722638100 | 236 | -13.05 | -5.24 | 240.64 | 242.71 | 234.7249 | 3104411 |
| 1722551700 | 249.05 | -9.61 | -3.72 | 258.67 | 260.12 | 246.15 | 2118371 |
| 1722465300 | 258.66 | 2.66 | 1.04 | 255.8 | 262.495 | 255.8 | 2046905 |
| 1722378900 | 256 | -3.03 | -1.17 | 258.3 | 259.39 | 253.7 | 1561364 |
| 1722292500 | 259.02999 | 5.53 | 2.18 | 256.39 | 260.45999 | 251.95 | 2305525 |
| 1722033300 | 253.5 | 6.18 | 2.50 | 250 | 257.26 | 246.99 | 4116909 |
| 1721946900 | 247.32 | -24.74 | -9.09 | 261.13 | 262 | 245.59 | 9366661 |
| 1721860500 | 272.06 | -9.31 | -3.31 | 280.57 | 281 | 268.77999 | 2645947 |
| 1721774100 | 281.37 | -3.63 | -1.27 | 285.01 | 287.25 | 281.2 | 1492980 |
| 1721687700 | 285 | 4.76 | 1.70 | 281.8 | 286.43 | 280.85 | 1456996 |
| 1721428500 | 280.235 | -4.9 | -1.72 | 286.94 | 287 | 279.16 | 1623117 |
| 1721342100 | 285.13 | -7.55 | -2.58 | 293.45 | 295.35 | 284.69 | 1884731 |
| 1721255700 | 292.68 | 0.92 | 0.32 | 289.955 | 293.91 | 288.51 | 1575233 |
| 1721169300 | 291.76 | 8.04 | 2.83 | 284.66 | 291.872 | 282.03949 | 1878016 |
| 1721082900 | 283.72 | -7.34 | -2.52 | 289.5 | 290 | 282.58 | 2193134 |
| 1720823700 | 291.06 | 1.86 | 0.64 | 292.12 | 296.38 | 287.77999 | 1797618 |
| 1720737300 | 289.2 | 1.12 | 0.39 | 289.39999 | 295.5 | 288.39 | 1800427 |
| 1720650900 | 288.08 | -1.79 | -0.62 | 288.33 | 290.20999 | 283.49 | 2191112 |
| 1720564500 | 289.87 | -4.16 | -1.41 | 293.7 | 293.8 | 288.11 | 2012946 |
| 1720478100 | 294.02999 | -4.11 | -1.38 | 300.1 | 301.91 | 293.51 | 1702633 |
| 1720218900 | 298.14 | -2.18 | -0.73 | 303.14 | 303.14 | 296.8 | 1254740 |
| 1720040640 | 300.32 | -1.35 | -0.45 | 301.67 | 302.58999 | 299.02 | 952002 |
| 1719959700 | 301.67 | -0.69 | -0.23 | 300.45 | 304.39 | 299.68 | 1434515 |
| 1719873300 | 302.36 | -5.94 | -1.93 | 300.73 | 302.58 | 295.49 | 1526060 |
| 1719614100 | 308.3 | 0 | 0.00 | 308.3 | 308.3 | 308.3 | 0 |
| 1719527700 | 308.3 | 3.49 | 1.14 | 304.41 | 308.44 | 303.185 | 1405946 |
| 1719441300 | 304.81 | -4.26 | -1.38 | 308.77999 | 309.88 | 304.37 | 1262359 |
| 1719354900 | 309.07 | -3.21 | -1.03 | 312.33999 | 317.19 | 307.69 | 1988298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
