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 | 10.43 | 4.83340284536 | 215.79 | 226.22 | 213.96 | 613642 | 218.55008931 | CS |
| 4 | 4.72 | 2.1309255079 | 221.5 | 229.7901 | 207 | 581839 | 220.04088462 | CS |
| 12 | 60.97 | 36.895612708 | 165.25 | 229.7901 | 155.72 | 549340 | 197.74474769 | CS |
| 26 | 68.91 | 43.8052253512 | 157.31 | 229.7901 | 137.94 | 483256 | 180.19410143 | CS |
| 52 | 103.72 | 84.6693877551 | 122.5 | 229.7901 | 114.18 | 561697 | 158.22011127 | CS |
| 156 | 63.32 | 38.8704726826 | 162.9 | 229.7901 | 53.12 | 802196 | 101.4423401 | CS |
| 260 | 108.73 | 92.5440463018 | 117.49 | 362.07 | 53.12 | 782719 | 148.64759734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 226.22 | 5.22 | 2.36 | 222.49 | 226.5 | 221.44 | 222132 |
| 1734996900 | 221 | -0.37 | -0.17 | 220.34 | 222.03 | 218.5 | 630966 |
| 1734737700 | 221.37 | 3.94 | 1.81 | 215.99 | 223.77 | 215.99 | 534149 |
| 1734651300 | 217.43 | 2.29 | 1.06 | 222.4355 | 226 | 215.69 | 687995 |
| 1734564900 | 215.14 | -3.84 | -1.75 | 220 | 224.085 | 213.96 | 725738 |
| 1734478500 | 218.98 | 2.27 | 1.05 | 216.84 | 219.37 | 214.36 | 465380 |
| 1734392100 | 216.71 | -2.9 | -1.32 | 220.975 | 225.27 | 216.3 | 534243 |
| 1734132900 | 219.61 | -4.89 | -2.18 | 224.87 | 225.975 | 218.13 | 520725 |
| 1734046500 | 224.5 | 7.51 | 3.46 | 216.9 | 224.95 | 216.89 | 690427 |
| 1733960100 | 216.99 | 5.56 | 2.63 | 213.9 | 217.95 | 212.79 | 345501 |
| 1733873700 | 211.43 | -3.31 | -1.54 | 208.815 | 215.93 | 208.815 | 389353 |
| 1733787300 | 214.74 | -4.94 | -2.25 | 218 | 219.94 | 213.36 | 633792 |
| 1733528100 | 219.68 | -1.54 | -0.70 | 218.14 | 224.27 | 217.1 | 392809 |
| 1733441700 | 221.22 | -8.13 | -3.54 | 226.78 | 228.065 | 220.18 | 668222 |
| 1733355300 | 229.35 | 9.63 | 4.38 | 220.54 | 229.7901 | 220.54 | 942808 |
| 1733268900 | 219.72 | -0.79 | -0.36 | 218.856 | 225.43 | 218.09 | 509232 |
| 1733182500 | 220.51 | -3.23 | -1.44 | 223 | 225.8 | 219.56 | 623158 |
| 1732917840 | 223.74 | 4.83 | 2.21 | 218.75 | 224.27 | 218.75 | 281450 |
| 1732750500 | 218.91 | -3.53 | -1.59 | 222.78 | 222.88 | 217.26 | 602733 |
| 1732664100 | 222.44 | -0.97 | -0.43 | 221.5 | 224.33 | 219 | 696645 |
| 1732577700 | 223.41 | 6.21 | 2.86 | 216.7 | 223.95 | 216.23 | 913833 |
| 1732318500 | 217.2 | -1.99 | -0.91 | 214 | 217.87 | 211.4 | 1167720 |
| 1732232100 | 219.19 | 8.92 | 4.24 | 212 | 220.22 | 208.4947 | 976621 |
| 1732145700 | 210.27 | 26.32 | 14.31 | 209.96 | 213.86 | 198 | 2591633 |
| 1732059300 | 183.95 | 3.62 | 2.01 | 176.1001 | 184.59 | 178.78 | 830685 |
| 1731972900 | 180.33 | 0.32 | 0.18 | 181.12 | 182.24 | 178.07 | 639300 |
| 1731713700 | 180.01 | -4 | -2.17 | 181.92 | 183.1 | 178.32 | 333195 |
| 1731627300 | 184.01 | -0.33 | -0.18 | 184.31 | 188.13 | 183.45 | 351339 |
| 1731540900 | 184.34 | -4.6 | -2.43 | 189.48 | 191.9699 | 183.29 | 792407 |
| 1731454500 | 188.94 | 5.3 | 2.89 | 183.75 | 192 | 183.75 | 738197 |
| 1731368100 | 183.64 | 11.14 | 6.46 | 172.5 | 184.31 | 171.6301 | 844999 |
| 1731108900 | 172.5 | 0.46 | 0.27 | 171.35 | 172.8 | 169.2901 | 378954 |
| 1731022500 | 172.04 | 5.16 | 3.09 | 167.8 | 172.35 | 167.8 | 457129 |
| 1730936100 | 166.88 | 1.08 | 0.65 | 168.3167 | 169.1113 | 166.15 | 347885 |
| 1730849700 | 165.8 | 2.39 | 1.46 | 163.69 | 166.335 | 162.96 | 216261 |
| 1730763300 | 163.41 | -0.53 | -0.32 | 163.02 | 165.1498 | 161.78 | 225232 |
| 1730500500 | 163.94 | -3.18 | -1.90 | 166.26 | 166.26 | 161.84 | 396453 |
| 1730414100 | 167.12 | -0.76 | -0.45 | 166.55 | 168.39 | 165.055 | 307385 |
| 1730327700 | 167.88 | -1.71 | -1.01 | 169.15 | 170.77 | 166.63999 | 335069 |
| 1730241300 | 169.585 | 5.09 | 3.09 | 165.63 | 169.65 | 163.69999 | 340872 |
| 1730154900 | 164.5 | 0.23 | 0.14 | 164.63999 | 169.39 | 164.38999 | 290144 |
| 1729895700 | 164.27 | 1.81 | 1.11 | 162.93 | 167.41 | 162.44999 | 211120 |
| 1729809300 | 162.46 | -1.66 | -1.01 | 164 | 164.5 | 161.12 | 271686 |
| 1729722900 | 164.115 | -2.82 | -1.69 | 166.69999 | 168.44 | 163.65 | 155009 |
| 1729636500 | 166.93 | -5.54 | -3.21 | 171.54 | 171.9 | 165.65 | 309580 |
| 1729550100 | 172.47 | -0.92 | -0.53 | 173.02 | 174.77 | 169.4201 | 303118 |
| 1729290900 | 173.39 | -3.85 | -2.17 | 179 | 179 | 170.99 | 442395 |
| 1729204500 | 177.24 | 5.47 | 3.18 | 171.8 | 178.74 | 171.8 | 976660 |
| 1729118100 | 171.775 | 5.15 | 3.09 | 167.3 | 173.2 | 166.41 | 547116 |
| 1729031700 | 166.63 | 3.87 | 2.38 | 163.35 | 169.615 | 163.35 | 356987 |
| 1728945300 | 162.76 | -4.83 | -2.88 | 168.35 | 168.87 | 162.26 | 286998 |
| 1728686100 | 167.59 | 0.49 | 0.29 | 167.34 | 169.39 | 165.68 | 494747 |
| 1728599700 | 167.1 | 5.92 | 3.67 | 160.69 | 168.01 | 160.3 | 533852 |
| 1728513300 | 161.18 | 3.07 | 1.94 | 158.11 | 161.18 | 155.72 | 225951 |
| 1728426900 | 158.11 | 0.03 | 0.02 | 158.24 | 161.01 | 156.56 | 326494 |
| 1728340500 | 158.08 | -1.65 | -1.03 | 159.72999 | 160.345 | 156.54499 | 247636 |
| 1728081300 | 159.72999 | 2.98 | 1.90 | 159.1 | 160 | 156.3401 | 191078 |
| 1727994900 | 156.75 | -3.34 | -2.09 | 159.09 | 159.335 | 156.02 | 233144 |
| 1727908500 | 160.09 | 2.6 | 1.65 | 157.69999 | 160.6 | 155.83 | 285105 |
| 1727822100 | 157.49 | -9.68 | -5.79 | 165.25 | 165.5 | 157.3 | 355184 |
| 1727735520 | 167.16999 | -1.13 | -0.67 | 168.76 | 171.675 | 165.09 | 276072 |
| 1727476500 | 168.3 | -3.44 | -2.00 | 171.74 | 172.21 | 167.15 | 265963 |
| 1727390100 | 171.74 | 2 | 1.18 | 171.09 | 172.45 | 168.22 | 823624 |
| 1727303700 | 169.74 | 5.45 | 3.32 | 164.5 | 170.07 | 162.8932 | 322579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
