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 | 13.2 | 4.86152032999 | 271.52 | 293 | 270.545 | 449944 | 284.70875015 | CS |
| 4 | 16.53 | 6.16354077333 | 268.19 | 293 | 235.74 | 336190 | 264.40739244 | CS |
| 12 | 66.62 | 30.5456212746 | 218.1 | 293 | 211.44 | 338870 | 248.2487285 | CS |
| 26 | 17.26 | 6.45330142825 | 267.46 | 293 | 211.44 | 321917 | 245.66036638 | CS |
| 52 | 122.89 | 75.9377124143 | 161.83 | 293 | 145.03 | 301733 | 226.06620904 | CS |
| 156 | 150.96 | 112.858851675 | 133.76 | 293 | 101.98 | 316224 | 168.53963863 | CS |
| 260 | 194.54 | 215.724107341 | 90.18 | 293 | 41.83 | 341667 | 137.89587475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 287.67 | -4.4 | -1.51 | 293 | 293 | 286.3 | 712635 |
| 1726785600 | 292.07 | 8.31 | 2.93 | 292.37 | 292.74 | 284.58 | 370557 |
| 1726699200 | 283.76 | 3.04 | 1.08 | 284.44 | 292.20999 | 278.735 | 306725 |
| 1726612800 | 280.72 | 2.15 | 0.77 | 278.5 | 283.18 | 275.58499 | 416611 |
| 1726526400 | 278.57 | 7.89 | 2.91 | 271.52 | 279.70999 | 270.545 | 468966 |
| 1726267200 | 270.68 | 5.03 | 1.89 | 267.88 | 273.58999 | 267.88 | 361873 |
| 1726180800 | 265.64999 | 12.9 | 5.10 | 253.93 | 266.594 | 252.88 | 577188 |
| 1726094400 | 252.75 | 2.42 | 0.97 | 249.14 | 253.21 | 241.66 | 297178 |
| 1726008000 | 250.33 | 7.59 | 3.13 | 245.2 | 250.99 | 245.08 | 397143 |
| 1725921600 | 242.74 | 1.88 | 0.78 | 241.98 | 246.25 | 241.915 | 369289 |
| 1725662400 | 240.86 | 2.48 | 1.04 | 239.71 | 242.72 | 237.2377 | 390623 |
| 1725576000 | 238.38 | -2.62 | -1.09 | 241.35 | 242.74 | 235.74 | 179884 |
| 1725489600 | 241 | -3.71 | -1.52 | 244.6 | 244.6 | 238.37 | 187489 |
| 1725403200 | 244.71 | -13.04 | -5.06 | 256.13 | 256.295 | 243.75 | 252991 |
| 1725057600 | 257.75 | 2.96 | 1.16 | 256.94 | 258.08 | 252.295 | 270624 |
| 1724971200 | 254.79 | 2.74 | 1.09 | 253.84 | 257.0599 | 249.87 | 219255 |
| 1724884800 | 252.05 | -3.88 | -1.52 | 255.71 | 258.12 | 251.92 | 272121 |
| 1724798400 | 255.93 | -9.76 | -3.67 | 263.39 | 263.39 | 254.1 | 185677 |
| 1724712000 | 265.69 | -0.15 | -0.06 | 268.19 | 271.75 | 264.44 | 196322 |
| 1724452800 | 265.83999 | 11.3 | 4.44 | 258.7 | 267.64 | 257.45999 | 181392 |
| 1724366400 | 254.54 | -0.81 | -0.32 | 255.41 | 256.7 | 252.585 | 144892 |
| 1724280000 | 255.35 | 6.41 | 2.57 | 253 | 257.18 | 251.1 | 170795 |
| 1724193600 | 248.94 | -0.78 | -0.31 | 249.72 | 251.05 | 247.33 | 196009 |
| 1724107200 | 249.72 | 2.57 | 1.04 | 247.61 | 249.98 | 246.2 | 185178 |
| 1723848000 | 247.15 | -4.03 | -1.60 | 251 | 251.845 | 246.93 | 218752 |
| 1723761600 | 251.18 | 7.24 | 2.97 | 247.9 | 252.1875 | 246.23 | 317824 |
| 1723675200 | 243.94 | -1.53 | -0.62 | 247.92 | 249.96 | 242.805 | 551881 |
| 1723588800 | 245.47 | 6.12 | 2.56 | 242.08 | 246.325 | 239.52 | 195086 |
| 1723502400 | 239.35 | -3.15 | -1.30 | 242.51 | 243.87 | 237.89 | 182709 |
| 1723243200 | 242.5 | -2.23 | -0.91 | 245.91 | 247.47 | 240.54 | 193219 |
| 1723156800 | 244.73 | 6.72 | 2.82 | 241.73 | 247.54 | 241.45 | 209659 |
| 1723070400 | 238.01 | -7.76 | -3.16 | 249.85 | 252.52 | 237.62 | 276608 |
| 1722984000 | 245.77 | 2.01 | 0.82 | 243.79 | 249.937 | 238.66 | 278188 |
| 1722897600 | 243.76 | -9.83 | -3.88 | 236.61 | 247.47 | 231.24 | 324842 |
| 1722638400 | 253.59 | -8.17 | -3.12 | 252.02 | 254.025 | 244.6 | 495057 |
| 1722552000 | 261.76 | -10.54 | -3.87 | 272.06 | 273.70999 | 258.92 | 318161 |
| 1722465600 | 272.3 | 6.7 | 2.52 | 266.76 | 279.69 | 264.7949 | 552500 |
| 1722379200 | 265.6 | 16.87 | 6.78 | 269 | 275.595 | 262.19 | 813507 |
| 1722292800 | 248.73 | 2.66 | 1.08 | 246.64 | 251.41 | 246.17 | 627274 |
| 1722033600 | 246.07 | 10.45 | 4.44 | 240.07 | 248.19 | 239.275 | 597857 |
| 1721947200 | 235.62 | 8.22 | 3.61 | 228.54 | 242.03 | 228.22 | 409297 |
| 1721860800 | 227.4 | -12.67 | -5.28 | 237 | 239.5517 | 227.27 | 317919 |
| 1721774400 | 240.07 | 5.28 | 2.25 | 233.97 | 240.535 | 232.85 | 398169 |
| 1721688000 | 234.79 | 4.87 | 2.12 | 231.5 | 235.185 | 229.24 | 268752 |
| 1721428800 | 229.92 | -0.01 | -0.00 | 230.84 | 231.87 | 226.35 | 228243 |
| 1721342400 | 229.93 | -0.68 | -0.29 | 230.74 | 235.28 | 227.2701 | 349780 |
| 1721256000 | 230.61 | -15.09 | -6.14 | 242.24 | 242.24 | 230.61 | 501698 |
| 1721169600 | 245.7 | 12.55 | 5.38 | 235.62 | 246.73 | 234.65 | 524236 |
| 1721083200 | 233.15 | 3.69 | 1.61 | 231.31 | 234.61 | 230.43 | 417549 |
| 1720824000 | 229.46 | 2.11 | 0.93 | 228.96 | 234.64 | 228.635 | 459966 |
| 1720737600 | 227.35 | 10.18 | 4.69 | 220.05 | 227.82 | 219.41 | 343167 |
| 1720651200 | 217.17 | 4.78 | 2.25 | 212.84 | 217.7818 | 212.14 | 418608 |
| 1720564800 | 212.39 | -1.03 | -0.48 | 213.42 | 214.94 | 211.44 | 232641 |
| 1720478400 | 213.42 | -1.38 | -0.64 | 216.62 | 217.91 | 213.22 | 354270 |
| 1720219200 | 214.8 | -2.72 | -1.25 | 216.08 | 217.44 | 213.07 | 288851 |
| 1720040640 | 217.52 | 3.13 | 1.46 | 214.12 | 218.32 | 214.12 | 167167 |
| 1719960000 | 214.39 | 0.1 | 0.05 | 213.37 | 214.53 | 211.9529 | 381990 |
| 1719873600 | 214.29 | -0.71 | -0.33 | 218.1 | 218.75 | 212.42 | 302298 |
| 1719614400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1719528000 | 215 | 0.42 | 0.20 | 215.34 | 216.34 | 213.6 | 355482 |
| 1719441600 | 214.58 | 1.3 | 0.61 | 211.97 | 215.42 | 211.97 | 313163 |
| 1719355200 | 213.28 | -4.12 | -1.90 | 215.47 | 216.47 | 211.65 | 355159 |
| 1719268800 | 217.4 | 0.92 | 0.42 | 216.48 | 219.8 | 214.96 | 358566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
