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 | 11.59 | 4.26118607302 | 271.99 | 283.9 | 267 | 813299 | 273.09728193 | CS |
| 4 | 23.58 | 9.06923076923 | 260 | 283.9 | 257.58 | 715790 | 268.85908262 | CS |
| 12 | 46.42 | 19.573283859 | 237.16 | 283.9 | 235.09 | 800728 | 259.00694216 | CS |
| 26 | 47.59 | 20.1661087334 | 235.99 | 283.9 | 227.08 | 843604 | 248.7399934 | CS |
| 52 | 63.52 | 28.8648550395 | 220.06 | 283.9 | 214.135 | 833543 | 240.4912551 | CS |
| 156 | 144.58 | 104.014388489 | 139 | 283.9 | 136.92 | 895735 | 195.38348555 | CS |
| 260 | 191.98 | 209.585152838 | 91.6 | 283.9 | 65.09 | 927994 | 157.81525489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 273.97 | -0.35 | -0.13 | 275.01 | 277.77999 | 273.95 | 1151166 |
| 1721860800 | 274.32 | 1.1 | 0.40 | 275.58999 | 276.83499 | 271.845 | 1199110 |
| 1721774400 | 273.22 | 1.08 | 0.40 | 273.58999 | 276.38 | 272.825 | 459913 |
| 1721688000 | 272.14 | 1.87 | 0.69 | 270 | 273.595 | 270 | 334015 |
| 1721428800 | 270.27 | -0.26 | -0.10 | 270.44 | 272.94 | 269.26 | 550761 |
| 1721342400 | 270.52999 | -1.32 | -0.49 | 271 | 272.33 | 269.99 | 833199 |
| 1721256000 | 271.85 | 4.23 | 1.58 | 268.415 | 272.91 | 267.88 | 788158 |
| 1721169600 | 267.62 | -2.84 | -1.05 | 271.52999 | 273.45 | 267.51 | 710852 |
| 1721083200 | 270.45999 | -0.59 | -0.22 | 271.54 | 273.36 | 270.08 | 483274 |
| 1720824000 | 271.05 | 0.93 | 0.34 | 271.52 | 274.97 | 270.26 | 855952 |
| 1720737600 | 270.12 | 2.32 | 0.87 | 267.89 | 270.38 | 266.175 | 571936 |
| 1720651200 | 267.8 | 3.87 | 1.47 | 264.45999 | 268.52 | 263.56349 | 742895 |
| 1720564800 | 263.93 | -0.61 | -0.23 | 264.97 | 265.7 | 263.21499 | 586861 |
| 1720478400 | 264.54 | -0.13 | -0.05 | 265 | 266.25 | 263.75 | 722243 |
| 1720219200 | 264.67 | 2.04 | 0.78 | 262.41 | 265 | 260.83 | 712214 |
| 1720040640 | 262.63 | 0.63 | 0.24 | 261.85 | 263.62 | 261.26 | 412782 |
| 1719960000 | 262 | 2.78 | 1.07 | 257.91 | 262.045 | 257.77 | 807626 |
| 1719873600 | 259.22 | -0.09 | -0.03 | 260 | 261.08 | 257.58 | 581315 |
| 1719614400 | 259.31 | -0.82 | -0.32 | 258.68 | 261.425 | 257.99 | 1393176 |
| 1719528000 | 260.13 | 6.63 | 2.62 | 254.7 | 260.13 | 253.37 | 1201418 |
| 1719441600 | 253.5 | -6.4 | -2.46 | 259.62 | 259.62 | 251.42 | 1051432 |
| 1719355200 | 259.89999 | -5.29 | -1.99 | 264.83999 | 266.39 | 259.41 | 1426594 |
| 1719268800 | 265.19 | 0.59 | 0.22 | 264.8 | 266.27999 | 262.27 | 982294 |
| 1719009600 | 264.6 | -0.06 | -0.02 | 264.89999 | 264.89999 | 262.72 | 1546642 |
| 1718923200 | 264.66 | 2.79 | 1.07 | 261.48 | 264.7 | 261.48 | 704374 |
| 1718750400 | 261.87 | 0.71 | 0.27 | 261.16 | 264.26 | 260.67 | 1177540 |
| 1718664000 | 261.16 | 2.92 | 1.13 | 257.64 | 262.23 | 257.285 | 751359 |
| 1718404800 | 258.24 | -2.54 | -0.97 | 261.33 | 262.5 | 257 | 637155 |
| 1718318400 | 260.77999 | 1.9 | 0.73 | 258.64999 | 261.1 | 257.995 | 1242505 |
| 1718232000 | 258.88 | 2.76 | 1.08 | 256.77 | 259.55 | 253.48 | 1041874 |
| 1718145600 | 256.12 | 0.95 | 0.37 | 254.96 | 256.995 | 253.54 | 1156917 |
| 1718059200 | 255.17 | 1.64 | 0.65 | 253.51 | 255.43 | 252.22 | 976085 |
| 1717800000 | 253.53 | 1.89 | 0.75 | 252.73 | 253.86 | 251.82 | 687492 |
| 1717713600 | 251.64 | -1.45 | -0.57 | 254.37 | 254.37 | 250.73 | 1005106 |
| 1717627200 | 253.09 | -2.13 | -0.83 | 255.85 | 255.85 | 251.79 | 1110368 |
| 1717540800 | 255.22 | 2.19 | 0.87 | 252.06 | 255.41 | 251.57 | 621095 |
| 1717454400 | 253.03 | -0.3 | -0.12 | 252.77 | 254.57 | 250.51 | 698732 |
| 1717195200 | 253.33 | 4.24 | 1.70 | 251.89 | 253.93 | 250.71 | 1534441 |
| 1717108800 | 249.09 | 3.77 | 1.54 | 244.96 | 250.27 | 244.36 | 685129 |
| 1717022400 | 245.32 | -3.01 | -1.21 | 247.8 | 248.3 | 245.24 | 481200 |
| 1716936000 | 248.33 | -3.73 | -1.48 | 250.51 | 250.51 | 247.6858 | 724889 |
| 1716590400 | 252.06 | 1.1 | 0.44 | 250.89 | 252.4 | 250.19 | 549985 |
| 1716504000 | 250.96 | -6.69 | -2.60 | 257.64999 | 257.64999 | 250.42 | 698602 |
| 1716417600 | 257.64999 | -0.19 | -0.07 | 257.98 | 259.345 | 257.14999 | 397061 |
| 1716331200 | 257.83999 | 1.45 | 0.57 | 257.33999 | 258.37 | 255.86 | 505994 |
| 1716244800 | 256.39 | -1.28 | -0.50 | 257.64999 | 258.57 | 256.33999 | 689655 |
| 1715985600 | 257.67 | 2.15 | 0.84 | 257.29 | 258.195 | 254.82 | 708068 |
| 1715899200 | 255.52 | 3.74 | 1.49 | 253 | 256.27999 | 251.625 | 888938 |
| 1715812800 | 251.78 | 1.06 | 0.42 | 250.72 | 253.135 | 249.4 | 643133 |
| 1715726400 | 250.72 | 1.22 | 0.49 | 249.56 | 251.09 | 247.47 | 717774 |
| 1715640000 | 249.5 | -1.32 | -0.53 | 250.67 | 251.9799 | 249.16 | 829250 |
| 1715380800 | 250.82 | 3.26 | 1.32 | 248 | 251.28 | 248 | 582177 |
| 1715294400 | 247.56 | 2.55 | 1.04 | 244.5 | 248.175 | 244.35 | 887524 |
| 1715208000 | 245.01 | -0.01 | -0.00 | 245.45 | 247.0099 | 244.22 | 817913 |
| 1715121600 | 245.02 | 2.01 | 0.83 | 244.5 | 245.09 | 242.575 | 481795 |
| 1715035200 | 243.01 | 4.29 | 1.80 | 240.44 | 243.05 | 238.94 | 536914 |
| 1714776000 | 238.72 | 0.18 | 0.08 | 237.16 | 239.49 | 235.09 | 545235 |
| 1714689600 | 238.54 | -0.26 | -0.11 | 238.43 | 241.57 | 237.7 | 1029429 |
| 1714603200 | 238.8 | 4.11 | 1.75 | 234.47 | 240.998 | 234.315 | 897198 |
| 1714516800 | 234.69 | 1.14 | 0.49 | 233.98 | 235.17 | 232.58 | 644057 |
| 1714430400 | 233.55 | -0.56 | -0.24 | 233.79 | 234.32 | 232.27 | 836417 |
| 1714171200 | 234.11 | -2.84 | -1.20 | 236.95 | 238.7 | 232.35 | 1404044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
