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 | -13.42 | -4.9354565849 | 271.91 | 279.11 | 251.795 | 1461578 | 261.08459081 | CS |
| 4 | -1.9 | -0.729674718691 | 260.39 | 279.11 | 251.795 | 1012898 | 262.67599004 | CS |
| 12 | -36.43 | -12.3525023735 | 294.92 | 295.49 | 241.2 | 1036115 | 267.42137726 | CS |
| 26 | 18.77 | 7.82996829635 | 239.72 | 309.63 | 233.285 | 923753 | 274.49050405 | CS |
| 52 | 14.18 | 5.80410134665 | 244.31 | 309.63 | 213.02 | 875922 | 260.56832488 | CS |
| 156 | -30.71 | -10.6189488243 | 289.2 | 309.63 | 145.98 | 888410 | 223.34725751 | CS |
| 260 | 119.05 | 85.3772231784 | 139.44 | 309.63 | 100.84 | 849522 | 209.59514394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 258.49 | 0.06 | 0.02 | 257.39 | 259.3 | 255.68 | 478745 |
| 1734738000 | 258.43 | 4.77 | 1.88 | 254.9 | 262.94 | 254.5817 | 1788051 |
| 1734651600 | 253.66 | -3.17 | -1.23 | 256.54 | 259.63 | 251.795 | 1323488 |
| 1734565200 | 256.83 | -16.84 | -6.15 | 274.56 | 279.11 | 256.69 | 1839224 |
| 1734478800 | 273.67 | 0.17 | 0.06 | 271.91 | 277.48 | 271.1001 | 1878381 |
| 1734392400 | 273.5 | 7.69 | 2.89 | 267.19 | 273.89999 | 266.74 | 1142960 |
| 1734133200 | 265.81 | 0.52 | 0.20 | 265.3 | 266.14999 | 261.5 | 816264 |
| 1734046800 | 265.29 | 2.55 | 0.97 | 261.66 | 268.74 | 261.06 | 692202 |
| 1733960400 | 262.74 | 2.19 | 0.84 | 263.17 | 264.22 | 260.31 | 1084742 |
| 1733874000 | 260.55 | -4.31 | -1.63 | 264.55 | 266.08999 | 259.7 | 932862 |
| 1733787600 | 264.86 | -1.96 | -0.73 | 265.97 | 267.62 | 263.119 | 1464873 |
| 1733528400 | 266.82 | 6.04 | 2.32 | 263.22 | 267.6675 | 262.77999 | 776419 |
| 1733442000 | 260.77999 | -2.8 | -1.06 | 260.93 | 263.08 | 258.56 | 672473 |
| 1733355600 | 263.58 | 2.35 | 0.90 | 260.31 | 263.95999 | 259.58 | 697484 |
| 1733269200 | 261.23 | 2.53 | 0.98 | 258.89 | 261.33 | 257.16 | 715314 |
| 1733182800 | 258.7 | -2.86 | -1.09 | 261.42 | 263.01 | 258.22 | 533797 |
| 1732917840 | 261.56 | 0.37 | 0.14 | 264.20999 | 264.20999 | 261.39 | 734604 |
| 1732750800 | 261.19 | 2.25 | 0.87 | 260.82 | 263.14 | 260.52999 | 559902 |
| 1732664400 | 258.94 | -4.95 | -1.88 | 260.39 | 261.33999 | 256.83 | 1113282 |
| 1732578000 | 263.89 | 10.31 | 4.07 | 256.91 | 268.94 | 256.91 | 1728395 |
| 1732318800 | 253.58 | 0.68 | 0.27 | 252.45 | 255.43 | 252.45 | 773316 |
| 1732232400 | 252.9 | 5.82 | 2.36 | 247.08 | 253.27 | 246.3 | 1010766 |
| 1732146000 | 247.08 | 2.05 | 0.84 | 244.22 | 247.2 | 241.89 | 1174185 |
| 1732059600 | 245.03 | -0.26 | -0.11 | 241.85 | 246.45 | 241.2 | 2096245 |
| 1731973200 | 245.29 | -2.98 | -1.20 | 247.64 | 249.11 | 243 | 1587080 |
| 1731714000 | 248.27 | -13.94 | -5.32 | 257.81 | 259.04 | 247.6 | 2114685 |
| 1731627600 | 262.20999 | -3.76 | -1.41 | 265.77 | 267.66 | 261.39 | 1021647 |
| 1731541200 | 265.97 | -1.8 | -0.67 | 269.02999 | 270.72 | 265.61 | 629759 |
| 1731454800 | 267.77 | -3.23 | -1.19 | 270.2 | 270.83 | 265.82 | 753153 |
| 1731368400 | 271 | 0.07 | 0.03 | 271.87 | 273.51 | 269.62 | 610335 |
| 1731109200 | 270.93 | 1.44 | 0.53 | 268.86 | 273.47 | 268.86 | 656950 |
| 1731022800 | 269.49 | 5.28 | 2.00 | 267.97 | 270.93 | 265.1412 | 1036286 |
| 1730936400 | 264.20999 | -5.42 | -2.01 | 278 | 278 | 256.41 | 2453534 |
| 1730850000 | 269.63 | 4.94 | 1.87 | 264.69 | 269.93 | 264.63 | 769852 |
| 1730763600 | 264.69 | 0.3 | 0.11 | 264.99 | 268.205 | 263.99 | 787289 |
| 1730500800 | 264.39 | -0.63 | -0.24 | 266.45999 | 269.14999 | 263.95 | 844150 |
| 1730414400 | 265.02 | -4.3 | -1.60 | 268 | 269.2 | 264.885 | 855034 |
| 1730328000 | 269.32 | 0.85 | 0.32 | 268.45 | 273.42 | 267.92 | 855176 |
| 1730241600 | 268.47 | -1.55 | -0.57 | 268.26 | 271.45999 | 267.23 | 966439 |
| 1730155200 | 270.02 | 0.13 | 0.05 | 272.74 | 274.47 | 269.69 | 760786 |
| 1729896000 | 269.89 | -1.87 | -0.69 | 272.92 | 273.16 | 268.915 | 770975 |
| 1729809600 | 271.76 | 0 | 0.00 | 272.91 | 273.89 | 270.08 | 1077438 |
| 1729723200 | 271.76 | -0.33 | -0.12 | 272.73 | 276.70999 | 271.38 | 930939 |
| 1729636800 | 272.08999 | -3.74 | -1.36 | 272.95999 | 275.04 | 271.37 | 1410001 |
| 1729550400 | 275.83 | -6.16 | -2.18 | 280.26 | 281.56 | 274.3 | 1046237 |
| 1729291200 | 281.99 | 1.69 | 0.60 | 280.83 | 284.3 | 278.95 | 1035622 |
| 1729204800 | 280.3 | -9.66 | -3.33 | 279.24 | 285.065 | 274.8 | 2052894 |
| 1729118400 | 289.95999 | -0.17 | -0.06 | 289.19 | 292.91 | 286.42 | 1174345 |
| 1729032000 | 290.13 | -1.03 | -0.35 | 293.72 | 294.92 | 289.74 | 934768 |
| 1728945600 | 291.16 | 5.96 | 2.09 | 283.69 | 291.83 | 283.17 | 917132 |
| 1728686400 | 285.2 | 1.47 | 0.52 | 284.77 | 286.18 | 281.79 | 689576 |
| 1728600000 | 283.73 | -0.51 | -0.18 | 282.12 | 285.97 | 280.39 | 773144 |
| 1728513600 | 284.24 | -2.1 | -0.73 | 287.05 | 287.1786 | 283.325 | 627978 |
| 1728427200 | 286.33999 | 4.17 | 1.48 | 284.17 | 287.27999 | 282.51 | 515120 |
| 1728340800 | 282.17 | -1.43 | -0.50 | 284 | 284.2882 | 280.51 | 812994 |
| 1728081600 | 283.6 | -9.9 | -3.37 | 294.08999 | 294.58999 | 280.71499 | 917124 |
| 1727995200 | 293.5 | 0.17 | 0.06 | 293.85 | 294.63 | 291.3 | 804820 |
| 1727908800 | 293.33 | 3.07 | 1.06 | 290 | 293.89 | 287.25 | 1085638 |
| 1727822400 | 290.26 | -3.6 | -1.23 | 294.92 | 295.49 | 288.61 | 823885 |
| 1727736000 | 293.86 | 3.47 | 1.19 | 290.89999 | 294.23 | 289.77999 | 538203 |
| 1727476800 | 290.39 | -0.23 | -0.08 | 291.95999 | 292.94 | 289.47 | 745450 |
| 1727390400 | 290.62 | -1.51 | -0.52 | 293.16 | 294.11 | 289.76 | 1064884 |
| 1727304000 | 292.13 | -8.2 | -2.73 | 300 | 300.14999 | 291 | 797045 |
| 1727217600 | 300.33 | 0.85 | 0.28 | 298.12 | 301.6 | 296.79 | 1025365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
