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 | -5.17 | -2.03407168431 | 254.17 | 264.45 | 247.1 | 1324110 | 253.69045663 | CS |
| 4 | -14 | -5.32319391635 | 263 | 265.7 | 247.1 | 1345077 | 257.02209251 | CS |
| 12 | -10.74 | -4.1349041349 | 259.74 | 265.7 | 243.04 | 1136427 | 254.67131329 | CS |
| 26 | -10.32 | -3.97963905599 | 259.32 | 274.87 | 241.17 | 1177248 | 255.82594714 | CS |
| 52 | -5.61 | -2.20336985979 | 254.61 | 274.87 | 227.5 | 1123774 | 252.13850178 | CS |
| 156 | 22.4 | 9.8852603707 | 226.6 | 274.87 | 207.35 | 1108276 | 238.71142064 | CS |
| 260 | 49.44 | 24.7745039086 | 199.56 | 274.87 | 104.28 | 1160443 | 217.88224695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 248.09 | -1.44 | -0.58 | 250 | 253 | 247.1 | 1548541 |
| 1721083200 | 249.53 | -10.29 | -3.96 | 258.83 | 260.605 | 249.42 | 2109303 |
| 1720824000 | 259.82 | 0.45 | 0.17 | 259.97 | 264.45 | 259.66 | 1032647 |
| 1720737600 | 259.37 | 6.29 | 2.49 | 253.07 | 259.68 | 252.88 | 924731 |
| 1720651200 | 253.08 | 0.99 | 0.39 | 252.25 | 254.84 | 251.9503 | 1294260 |
| 1720564800 | 252.09 | -1.75 | -0.69 | 254.17 | 256.69 | 251.92 | 1259610 |
| 1720478400 | 253.84 | -5.3 | -2.05 | 259.32 | 259.7 | 253.005 | 1268736 |
| 1720219200 | 259.14 | 8.77 | 3.50 | 250.37 | 259.16 | 250 | 1943120 |
| 1720040640 | 250.37 | -8.57 | -3.31 | 264.85 | 264.85 | 248 | 2670323 |
| 1719960000 | 258.94 | 2.65 | 1.03 | 257.27999 | 259.3 | 254.36 | 1867589 |
| 1719873600 | 256.29 | -0.99 | -0.38 | 258.54 | 259.8499 | 255.5577 | 980990 |
| 1719614400 | 257.27999 | 1.37 | 0.54 | 256.5 | 257.57 | 254.68 | 1518774 |
| 1719528000 | 255.91 | -5.16 | -1.98 | 261.19 | 261.83 | 254.71 | 1136486 |
| 1719441600 | 261.07 | -0.61 | -0.23 | 260.27999 | 262.95 | 259.74 | 788429 |
| 1719355200 | 261.68 | -3.45 | -1.30 | 263.72 | 265.69 | 260.49 | 966417 |
| 1719268800 | 265.13 | 1.63 | 0.62 | 263.16 | 265.7 | 262.08 | 1087682 |
| 1719009600 | 263.5 | 0.67 | 0.25 | 263.45 | 263.58999 | 260.93 | 1390958 |
| 1718923200 | 262.83 | -0.82 | -0.31 | 261.8 | 264.52 | 260.25 | 1021027 |
| 1718750400 | 263.64999 | 1.31 | 0.50 | 263 | 264.39 | 260.83 | 950308 |
| 1718664000 | 262.33999 | 8.84 | 3.49 | 252.91 | 264.075 | 252.245 | 1574872 |
| 1718404800 | 253.5 | -1.12 | -0.44 | 253.87 | 254.44 | 251.5369 | 706524 |
| 1718318400 | 254.62 | 2.11 | 0.84 | 251.21 | 254.78 | 251.11 | 1324687 |
| 1718232000 | 252.51 | 1.48 | 0.59 | 252.275 | 253.4 | 248.32 | 1405257 |
| 1718145600 | 251.03 | -0.65 | -0.26 | 250.58 | 251.05 | 247.26 | 1111189 |
| 1718059200 | 251.68 | 0.75 | 0.30 | 250.09 | 253.27 | 249.79 | 1208996 |
| 1717800000 | 250.93 | 0.82 | 0.33 | 249.105 | 252.58 | 248.82 | 1223961 |
| 1717713600 | 250.11 | 0.08 | 0.03 | 249.99 | 251.46 | 249.18 | 760536 |
| 1717627200 | 250.03 | -0.31 | -0.12 | 250.54 | 251.57 | 247.56 | 914490 |
| 1717540800 | 250.34 | 0.02 | 0.01 | 249.9 | 251.37 | 248.69 | 1387516 |
| 1717454400 | 250.32 | 0.09 | 0.04 | 248.03 | 251.8 | 246.71 | 1126062 |
| 1717195200 | 250.23 | 3.64 | 1.48 | 247.09 | 250.55 | 244.19 | 1900979 |
| 1717108800 | 246.59 | 2.62 | 1.07 | 243.97 | 248.48 | 243.25 | 1433217 |
| 1717022400 | 243.97 | -1.52 | -0.62 | 243.55 | 246.58 | 243.04 | 1065382 |
| 1716936000 | 245.49 | -3.02 | -1.22 | 247.4 | 248.49 | 244.685 | 1113658 |
| 1716590400 | 248.51 | 3.39 | 1.38 | 246.73 | 250.53 | 245.19 | 1502671 |
| 1716504000 | 245.12 | -3.82 | -1.53 | 250.13 | 250.13 | 244.15 | 1244085 |
| 1716417600 | 248.94 | -2.04 | -0.81 | 250.32 | 250.77 | 248.4 | 799276 |
| 1716331200 | 250.98 | 0.42 | 0.17 | 251.51 | 251.51 | 248.955 | 836859 |
| 1716244800 | 250.56 | -4.87 | -1.91 | 255.52 | 255.52 | 249.265 | 850852 |
| 1715985600 | 255.43 | 0.04 | 0.02 | 255.54 | 256.76 | 252.85 | 1421996 |
| 1715899200 | 255.39 | 3.1 | 1.23 | 252.86 | 257.08999 | 252.38 | 1326192 |
| 1715812800 | 252.29 | -1.7 | -0.67 | 253.99 | 255.086 | 251.875 | 1069916 |
| 1715726400 | 253.99 | -4.78 | -1.85 | 259.23 | 260.05 | 251.59 | 1168571 |
| 1715640000 | 258.77 | -3.18 | -1.21 | 262 | 263.33 | 258.5 | 883633 |
| 1715380800 | 261.95 | 1.25 | 0.48 | 260.89 | 263 | 260.20999 | 503179 |
| 1715294400 | 260.7 | 2.34 | 0.91 | 258.5 | 261.21499 | 258.5 | 443755 |
| 1715208000 | 258.36 | -0.13 | -0.05 | 258.39999 | 259.8 | 257.74 | 407772 |
| 1715121600 | 258.49 | 1.18 | 0.46 | 259.64999 | 260.62 | 256.52499 | 642437 |
| 1715035200 | 257.31 | 1.23 | 0.48 | 257.54 | 258.38 | 255.48 | 776102 |
| 1714776000 | 256.08 | 2 | 0.79 | 255 | 256.62 | 253.51 | 735854 |
| 1714689600 | 254.08 | 0.13 | 0.05 | 254.36 | 255.6974 | 253.39 | 694233 |
| 1714603200 | 253.95 | 0.49 | 0.19 | 252.5 | 257.26 | 252.4 | 1009394 |
| 1714516800 | 253.46 | -7.73 | -2.96 | 260.18 | 260.69 | 252.95 | 1849922 |
| 1714430400 | 261.19 | 1.15 | 0.44 | 260.05 | 261.72 | 259.48559 | 573435 |
| 1714171200 | 260.04 | -1.67 | -0.64 | 261.1 | 262.035 | 259.95 | 699974 |
| 1714084800 | 261.70999 | 0.16 | 0.06 | 263.572 | 263.572 | 259.77999 | 743132 |
| 1713998400 | 261.55 | -0.11 | -0.04 | 260 | 261.985 | 257.64 | 1075302 |
| 1713912000 | 261.66 | 1.92 | 0.74 | 259.74 | 262.27 | 258.93 | 1049094 |
| 1713825600 | 259.74 | -0.96 | -0.37 | 261.5 | 261.8 | 259.39 | 872812 |
| 1713566400 | 260.7 | 2.02 | 0.78 | 259.47 | 263.56 | 259.27 | 1506625 |
| 1713480000 | 258.68 | 1.37 | 0.53 | 257.82 | 260.97 | 257.52 | 1160800 |
| 1713393600 | 257.31 | -0.47 | -0.18 | 259.23 | 259.23 | 257.08 | 1530469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
