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 | 5.285 | 1.86219411215 | 283.805 | 289.8 | 282.88 | 1328625 | 286.86777105 | CS |
| 4 | 30.61 | 11.8423088827 | 258.48 | 289.8 | 249.55 | 1444545 | 278.02211275 | CS |
| 12 | 59.62 | 25.9816097965 | 229.47 | 289.8 | 221.84 | 1377496 | 258.59808246 | CS |
| 26 | 57.23 | 24.6829983611 | 231.86 | 289.8 | 204.55 | 1488701 | 243.39772734 | CS |
| 52 | 84.34 | 41.1916971917 | 204.75 | 289.8 | 200.94 | 1463226 | 240.24411268 | CS |
| 156 | 139.39 | 93.1128924516 | 149.7 | 289.8 | 131.01 | 1850650 | 187.55653993 | CS |
| 260 | 148.32 | 105.36335867 | 140.77 | 289.8 | 46.5622 | 2356221 | 147.21947701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 289.08999 | 3.49 | 1.22 | 285.55 | 290.43 | 285.54 | 702423 |
| 1732750500 | 285.6 | -2.58 | -0.90 | 287.88 | 287.89999 | 284.62 | 1112891 |
| 1732664100 | 288.18 | 0.18 | 0.06 | 288.8 | 289.8 | 286.52999 | 1459095 |
| 1732577700 | 288 | 3.71 | 1.31 | 286.08 | 289.625 | 285.795 | 1777961 |
| 1732318500 | 284.29 | 0.85 | 0.30 | 283.33 | 284.95 | 282.88 | 990343 |
| 1732232100 | 283.44 | 3.26 | 1.16 | 281.92 | 283.825 | 280.27 | 944522 |
| 1732145700 | 280.18 | 0.91 | 0.33 | 279.55 | 280.825 | 278.55 | 935798 |
| 1732059300 | 279.27 | -2.18 | -0.77 | 279.3 | 280.70999 | 276.27999 | 890495 |
| 1731972900 | 281.45 | 2.67 | 0.96 | 280.58999 | 282.24 | 278.05 | 1733938 |
| 1731713700 | 278.77999 | -3.24 | -1.15 | 281.99 | 282.46499 | 277.67 | 1750563 |
| 1731627300 | 282.02 | -4.45 | -1.55 | 286.48 | 287.51 | 281.76 | 1396809 |
| 1731540900 | 286.47 | 0.45 | 0.16 | 284.685 | 289.04 | 284.41 | 1274019 |
| 1731454500 | 286.02 | 0.11 | 0.04 | 285.62 | 287 | 283.70999 | 1143212 |
| 1731368100 | 285.91 | 5.11 | 1.82 | 281.07 | 286.19 | 281.07 | 1895519 |
| 1731108900 | 280.8 | 3.12 | 1.12 | 277.81 | 282.8 | 277.205 | 1552297 |
| 1731022500 | 277.68 | 1.42 | 0.51 | 276.13 | 278.5 | 273.86 | 1472664 |
| 1730936100 | 276.26 | 16.6 | 6.39 | 270.11 | 277.23 | 268.49 | 2025062 |
| 1730849700 | 259.66 | 3.23 | 1.26 | 254.08 | 261.07299 | 254.08 | 1604323 |
| 1730763300 | 256.43 | -4.14 | -1.59 | 255.43 | 256.69 | 249.55 | 2222004 |
| 1730500500 | 260.57 | 0.55 | 0.21 | 258.48 | 263.39 | 258.425 | 1481637 |
| 1730414100 | 260.02 | -4.24 | -1.60 | 264.26 | 265.37 | 259.92 | 1303884 |
| 1730327700 | 264.26 | 0.37 | 0.14 | 263.67 | 265.6 | 263.25 | 897841 |
| 1730241300 | 263.89 | 1.34 | 0.51 | 262.8 | 265.1099 | 262.27999 | 791161 |
| 1730154900 | 262.55 | 0.43 | 0.16 | 264.35 | 264.6 | 260.68 | 1127494 |
| 1729895700 | 262.12 | 1.49 | 0.57 | 263.31 | 265.13 | 261.36 | 1162124 |
| 1729809300 | 260.63 | 2.81 | 1.09 | 259.97 | 261.82 | 257.425 | 1195083 |
| 1729722900 | 257.82 | -7.68 | -2.89 | 260.48 | 263 | 255.48 | 1989376 |
| 1729636500 | 265.5 | 0.53 | 0.20 | 264.8 | 265.885 | 263.35 | 1198235 |
| 1729550100 | 264.97 | -0.63 | -0.24 | 264.49 | 266.44 | 263.2629 | 869051 |
| 1729290900 | 265.6 | 1.03 | 0.39 | 264.57 | 266.58 | 263.0831 | 886769 |
| 1729204500 | 264.57 | 2 | 0.76 | 264.5 | 265.2 | 262.29 | 1163524 |
| 1729118100 | 262.57 | 1.99 | 0.76 | 260.43 | 263.29 | 259.6 | 709166 |
| 1729031700 | 260.58 | -0.98 | -0.37 | 261.36 | 263.32 | 259.4975 | 1251225 |
| 1728945300 | 261.56 | -1.07 | -0.41 | 261.22 | 263.33999 | 260.42 | 1139651 |
| 1728686100 | 262.63 | 2.09 | 0.80 | 261.23 | 264.14 | 261 | 1084723 |
| 1728599700 | 260.54 | -1.34 | -0.51 | 260.89 | 261.92 | 259.29 | 1025849 |
| 1728513300 | 261.88 | 5.3 | 2.07 | 255.91 | 263.02 | 255.91 | 1442622 |
| 1728426900 | 256.58 | 1.42 | 0.56 | 255.32 | 257.345 | 253.53 | 1207628 |
| 1728340500 | 255.16 | 0.55 | 0.22 | 254 | 255.85 | 253.5 | 2404213 |
| 1728081300 | 254.61 | 5.13 | 2.06 | 253.28 | 254.84 | 252.22 | 1129510 |
| 1727994900 | 249.48 | 0.66 | 0.27 | 246.06 | 249.67 | 246.01 | 935588 |
| 1727908500 | 248.82 | 2.74 | 1.11 | 245.29 | 249 | 244.85 | 856365 |
| 1727822100 | 246.08 | -2.52 | -1.01 | 249.07 | 249.31 | 243.1 | 1382138 |
| 1727735700 | 248.6 | -4.44 | -1.75 | 252.05 | 253.95 | 246.46 | 1646314 |
| 1727476500 | 253.04 | 2.33 | 0.93 | 252.81 | 254.43 | 251.67 | 1236844 |
| 1727390100 | 250.71 | 5.21 | 2.12 | 248.17 | 251 | 246.22 | 1431693 |
| 1727303700 | 245.5 | -1.88 | -0.76 | 247.47 | 247.68 | 244.63 | 951254 |
| 1727217300 | 247.38 | 5.71 | 2.36 | 243.02 | 247.46 | 242.85 | 1225303 |
| 1727130900 | 241.67 | -2.72 | -1.11 | 244.85 | 245.125 | 241.36 | 1393436 |
| 1726871700 | 244.39 | -0.07 | -0.03 | 243.9 | 244.74 | 240.9 | 3663456 |
| 1726785300 | 244.46 | 5.72 | 2.40 | 242.97 | 246.02 | 242.04 | 1676149 |
| 1726698900 | 238.74 | 3.13 | 1.33 | 238.9 | 241.73 | 236.8 | 1540015 |
| 1726612500 | 235.61 | 3.15 | 1.36 | 233.73 | 236.23 | 232.76 | 1005272 |
| 1726526100 | 232.46 | 0.72 | 0.31 | 233.07 | 235.75 | 231.9 | 993121 |
| 1726266900 | 231.74 | 1.04 | 0.45 | 231.55 | 232.56 | 229.67 | 1032742 |
| 1726180500 | 230.7 | 3.37 | 1.48 | 228.8 | 230.82 | 227.59 | 1044251 |
| 1726094100 | 227.33 | 1.66 | 0.74 | 225.67 | 227.7795 | 221.84 | 1330936 |
| 1726007700 | 225.67 | -2.92 | -1.28 | 227.68 | 229 | 221.95 | 1755170 |
| 1725921300 | 228.59 | 0.99 | 0.43 | 228.93 | 230.95 | 226.535 | 1876854 |
| 1725662100 | 227.6 | -1.46 | -0.64 | 229.47 | 232.9 | 227.16 | 3354580 |
| 1725575700 | 229.06 | -0.4 | -0.17 | 229.73 | 230.5499 | 226.86 | 1807689 |
| 1725489300 | 229.46 | -1.26 | -0.55 | 230 | 230.655 | 228.11 | 1411233 |
| 1725402900 | 230.72 | -3.97 | -1.69 | 234.2 | 234.695 | 229.74 | 1802665 |
| 1725057300 | 234.69 | 3.32 | 1.43 | 232.56 | 235.43 | 231.045 | 2218112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
