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 | -4.37 | -1.60219981668 | 272.75 | 275.94 | 258.3594 | 265332 | 271.41791781 | CS |
| 4 | 15.92 | 6.30594945734 | 252.46 | 275.94 | 238.675 | 204740 | 259.32794784 | CS |
| 12 | 25.91 | 10.6858580443 | 242.47 | 275.94 | 217.64 | 207319 | 249.77770678 | CS |
| 26 | 2.19 | 0.822720613096 | 266.19 | 275.94 | 217.64 | 241288 | 252.62070331 | CS |
| 52 | 103.66 | 62.9310344828 | 164.72 | 275.94 | 156.84 | 267083 | 225.10937356 | CS |
| 156 | 87.61 | 48.4649001494 | 180.77 | 275.94 | 142.71 | 290296 | 191.47816615 | CS |
| 260 | 137.25 | 104.667124228 | 131.13 | 275.94 | 67.46 | 365262 | 154.97444268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 268.38 | -4.24 | -1.56 | 273 | 273.055 | 267.675 | 253886 |
| 1727217600 | 272.62 | 0.92 | 0.34 | 271.95999 | 274.52 | 270.52499 | 157881 |
| 1727131200 | 271.7 | -0.53 | -0.19 | 272.77 | 275.05 | 269.71499 | 182445 |
| 1726872000 | 272.23 | 0.24 | 0.09 | 270.24 | 273.33999 | 258.3594 | 462558 |
| 1726785600 | 271.99 | 4.08 | 1.52 | 273.36 | 273.36 | 268 | 269867 |
| 1726699200 | 267.91 | 2.98 | 1.12 | 264.97 | 272.44 | 263.285 | 222042 |
| 1726612800 | 264.93 | 2.39 | 0.91 | 265.52499 | 267.87 | 262.93 | 174687 |
| 1726526400 | 262.54 | 4.5 | 1.74 | 259.91 | 264.14 | 258.56 | 160078 |
| 1726267200 | 258.04 | 3.71 | 1.46 | 257.7 | 261.79 | 255.37 | 204689 |
| 1726180800 | 254.33 | 6.28 | 2.53 | 248.79 | 255.875 | 247.84 | 162109 |
| 1726094400 | 248.05 | -3.37 | -1.34 | 251.67 | 251.67 | 245.65 | 187426 |
| 1726008000 | 251.42 | 2.91 | 1.17 | 250.35 | 251.86 | 247.815 | 144930 |
| 1725921600 | 248.51 | 6.16 | 2.54 | 244.09 | 250.38 | 244.09 | 236332 |
| 1725662400 | 242.35 | 1.57 | 0.65 | 242.79 | 243.81 | 238.675 | 147013 |
| 1725576000 | 240.78 | -6.22 | -2.52 | 244.71 | 247.57 | 240.11 | 146959 |
| 1725489600 | 247 | 0.91 | 0.37 | 245.65 | 247.81 | 243.61 | 144643 |
| 1725403200 | 246.09 | -8.61 | -3.38 | 251.96 | 252.81 | 244.56 | 224603 |
| 1725057600 | 254.7 | 4.86 | 1.95 | 250.68 | 255.79 | 248.335 | 252563 |
| 1724971200 | 249.84 | -0.22 | -0.09 | 252.46 | 255.24 | 248.93 | 139857 |
| 1724884800 | 250.06 | -1.53 | -0.61 | 251.68 | 252.98 | 247.91 | 129301 |
| 1724798400 | 251.59 | -2.16 | -0.85 | 252.34 | 253.71 | 249.075 | 273398 |
| 1724712000 | 253.75 | 2.97 | 1.18 | 252.38 | 256.64 | 251.69 | 216908 |
| 1724452800 | 250.78 | 7.61 | 3.13 | 245.09 | 251.21 | 242.68 | 125844 |
| 1724366400 | 243.17 | 0.05 | 0.02 | 243.44 | 246.07 | 240.335 | 156634 |
| 1724280000 | 243.12 | 3.62 | 1.51 | 239.61 | 244.125 | 239.06 | 123009 |
| 1724193600 | 239.5 | -0.62 | -0.26 | 240.23 | 240.73 | 238.03 | 160350 |
| 1724107200 | 240.12 | 3.21 | 1.35 | 237.25 | 240.12 | 236.24 | 164789 |
| 1723848000 | 236.91 | 0.72 | 0.30 | 235.105 | 237.22 | 232.855 | 251303 |
| 1723761600 | 236.19 | 4.87 | 2.11 | 236 | 237.7 | 233.71 | 115484 |
| 1723675200 | 231.32 | -1.09 | -0.47 | 234.31 | 235.12 | 229.71 | 146901 |
| 1723588800 | 232.41 | 6.27 | 2.77 | 228.19 | 232.95 | 226.83 | 229406 |
| 1723502400 | 226.14 | -2.74 | -1.20 | 228.67 | 228.88 | 225.25 | 109052 |
| 1723243200 | 228.88 | 0.53 | 0.23 | 227.18 | 229.82 | 225.155 | 110090 |
| 1723156800 | 228.35 | 5.47 | 2.45 | 225.95 | 229.25 | 224.47 | 115543 |
| 1723070400 | 222.88 | -1.6 | -0.71 | 228.18 | 228.81 | 221.75 | 158110 |
| 1722984000 | 224.48 | 0.84 | 0.38 | 222.75 | 228.2 | 222.75 | 179544 |
| 1722897600 | 223.64 | -6.58 | -2.86 | 219.21 | 227.03 | 219.21 | 235922 |
| 1722638400 | 230.22 | -9.16 | -3.83 | 230.4725 | 231.75 | 226.36 | 162684 |
| 1722552000 | 239.38 | -11.97 | -4.76 | 249.48 | 252.58 | 238.16 | 227039 |
| 1722465600 | 251.35 | 2.33 | 0.94 | 252.63 | 255.5 | 248.1901 | 191114 |
| 1722379200 | 249.02 | 0.07 | 0.03 | 250.58 | 253.79 | 248.68 | 197528 |
| 1722292800 | 248.95 | 0.62 | 0.25 | 249.07 | 251.245 | 247.97 | 175226 |
| 1722033600 | 248.33 | 3.26 | 1.33 | 248.63 | 253.58 | 247.4 | 297058 |
| 1721947200 | 245.07 | -1.15 | -0.47 | 246.18 | 251.41 | 242.56 | 257596 |
| 1721860800 | 246.22 | -11.38 | -4.42 | 254.23 | 256.165 | 245.674 | 320995 |
| 1721774400 | 257.6 | 0.84 | 0.33 | 257.16 | 259.93 | 254.92 | 186945 |
| 1721688000 | 256.76 | 2.33 | 0.92 | 256.43 | 257.58999 | 251.83 | 152713 |
| 1721428800 | 254.43 | -2.89 | -1.12 | 257.45999 | 258.73 | 252.86 | 240279 |
| 1721342400 | 257.32 | -1.67 | -0.64 | 259.61 | 264 | 257.08999 | 297694 |
| 1721256000 | 258.99 | -11.35 | -4.20 | 266.24 | 266.24 | 258.86 | 316794 |
| 1721169600 | 270.33999 | 20.38 | 8.15 | 251.99 | 271.52 | 251.59 | 538572 |
| 1721083200 | 249.96 | 5.42 | 2.22 | 245.68 | 252.66 | 243.39 | 248655 |
| 1720824000 | 244.54 | 1.13 | 0.46 | 245.47 | 248.995 | 243.9 | 212676 |
| 1720737600 | 243.41 | 4.61 | 1.93 | 242.34 | 246.94 | 242.185 | 216837 |
| 1720651200 | 238.8 | 2.46 | 1.04 | 237.09 | 239.62 | 235 | 180825 |
| 1720564800 | 236.34 | -2.23 | -0.93 | 238.46 | 239.21 | 236.15 | 174263 |
| 1720478400 | 238.57 | -0.57 | -0.24 | 241.02 | 242.62 | 236.86 | 224011 |
| 1720219200 | 239.14 | -4.17 | -1.71 | 242.47 | 242.52 | 236.982 | 224975 |
| 1720040640 | 243.31 | -0.43 | -0.18 | 243.61 | 246.41 | 243.2 | 116422 |
| 1719960000 | 243.74 | 2.34 | 0.97 | 242.33 | 245 | 241.07 | 277835 |
| 1719873600 | 241.4 | -0.04 | -0.02 | 242.95 | 244.57 | 239.74 | 349966 |
| 1719614400 | 241.44 | -1.07 | -0.44 | 242.35 | 245.78 | 239.05 | 480222 |
| 1719528000 | 242.51 | 2.74 | 1.14 | 239 | 252.74 | 238.4 | 731316 |
| 1719441600 | 239.77 | 2.24 | 0.94 | 231.54 | 240.31 | 227.62 | 528072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
