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 | 4.23 | 1.50143754659 | 281.73 | 290.73 | 280.27 | 278123 | 285.6344112 | CS |
| 4 | 7.05 | 2.52769710659 | 278.91 | 290.73 | 257.35 | 324084 | 274.48582323 | CS |
| 12 | 18.5 | 6.91692215658 | 267.46 | 324.06 | 257.35 | 346299 | 290.12660784 | CS |
| 26 | 42.96 | 17.6790123457 | 243 | 324.06 | 212.62 | 329017 | 267.78234144 | CS |
| 52 | 108.4 | 61.0497859878 | 177.56 | 324.06 | 168.04 | 342521 | 230.10319542 | CS |
| 156 | 170.87 | 148.466417586 | 115.09 | 324.06 | 78.665 | 382244 | 150.57961621 | CS |
| 260 | 209.77 | 275.32484578 | 76.19 | 324.06 | 33.25 | 420225 | 126.41224209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 285.95999 | -0.33 | -0.12 | 283 | 287.58999 | 283 | 247388 |
| 1737675600 | 286.29 | 0 | 0.00 | 286.29 | 286.29 | 286.29 | 0 |
| 1737589200 | 286.29 | -1.3 | -0.45 | 289.18 | 290.73 | 284.49 | 404083 |
| 1737502800 | 287.58999 | 4.99 | 1.77 | 287 | 289.48 | 284.73 | 205637 |
| 1737157200 | 282.6 | 3.26 | 1.17 | 281.73 | 283.35 | 280.27 | 221718 |
| 1737070800 | 279.33999 | 3.05 | 1.10 | 278.26 | 283.49 | 277.35 | 281748 |
| 1736984400 | 276.29 | 10.09 | 3.79 | 276.08 | 279.08 | 272.77 | 320642 |
| 1736898000 | 266.2 | 5.34 | 2.05 | 268.16 | 268.16 | 261.56 | 515042 |
| 1736811600 | 260.86 | -2.09 | -0.79 | 258.7 | 261.6 | 257.38 | 441401 |
| 1736552400 | 262.95 | -11.37 | -4.14 | 268.26 | 268.26 | 257.35 | 460239 |
| 1736379600 | 274.32 | -0.45 | -0.16 | 273.23 | 277.32 | 272.5332 | 527863 |
| 1736293200 | 274.77 | -4.09 | -1.47 | 280.25 | 280.25 | 267.635 | 394936 |
| 1736206800 | 278.86 | 1.17 | 0.42 | 279.19 | 281.64 | 277.2301 | 203075 |
| 1735947600 | 277.69 | 1.54 | 0.56 | 275.18 | 277.93 | 272.865 | 297167 |
| 1735861200 | 276.14999 | -1.04 | -0.38 | 280.95999 | 280.95999 | 274.7 | 285686 |
| 1735688400 | 277.19 | -0.71 | -0.26 | 278.31 | 280.575 | 276.25 | 183913 |
| 1735602000 | 277.89999 | -0.14 | -0.05 | 274.56 | 279.44 | 270.9655 | 254600 |
| 1735342800 | 278.04 | -4.38 | -1.55 | 279.39999 | 281.22 | 274.98 | 164416 |
| 1735256400 | 282.42 | 3.16 | 1.13 | 277.16 | 283.17 | 277.16 | 214480 |
| 1735077840 | 279.26 | 4.09 | 1.49 | 276.26 | 280.5 | 275.61 | 87168 |
| 1734997200 | 275.17 | -0.67 | -0.24 | 274.32 | 276.52 | 272.74 | 282188 |
| 1734738000 | 275.83999 | 5.27 | 1.95 | 265.95999 | 279.31 | 265.29 | 854795 |
| 1734651600 | 270.57 | -1.93 | -0.71 | 278.29 | 281.2085 | 269.95999 | 426936 |
| 1734565200 | 272.5 | -17.7 | -6.10 | 291.565 | 294.92 | 271.68 | 583500 |
| 1734478800 | 290.2 | -8.17 | -2.74 | 296.40499 | 296.89999 | 287.55 | 386994 |
| 1734392400 | 298.37 | 2.85 | 0.96 | 293.15499 | 299.10809 | 292.14999 | 432345 |
| 1734133200 | 295.52 | -3.88 | -1.30 | 302.08999 | 302.88459 | 294.48 | 251885 |
| 1734046800 | 299.39999 | 1.96 | 0.66 | 297.55 | 301.35 | 295.14 | 334110 |
| 1733960400 | 297.44 | 6.33 | 2.17 | 294.615 | 298.02499 | 293.43 | 301398 |
| 1733874000 | 291.11 | -4.06 | -1.38 | 292.2897 | 296.16 | 290.47 | 277784 |
| 1733787600 | 295.17 | -2.59 | -0.87 | 301.02999 | 303.63 | 293.35 | 291652 |
| 1733528400 | 297.76 | 1.08 | 0.36 | 297.39 | 298.235 | 293.6016 | 436814 |
| 1733442000 | 296.68 | -4.28 | -1.42 | 298.88 | 301.03429 | 295.41 | 331773 |
| 1733355600 | 300.95999 | -2.04 | -0.67 | 301.2701 | 305.42 | 299.5 | 310354 |
| 1733269200 | 303 | -2.57 | -0.84 | 305.83499 | 307.535 | 301.75 | 233729 |
| 1733182800 | 305.57 | -2.33 | -0.76 | 309.49 | 309.49 | 305.31 | 234612 |
| 1732917840 | 307.89999 | -0.2 | -0.06 | 310.12 | 311.9965 | 307.39 | 138660 |
| 1732750800 | 308.1 | -2.9 | -0.93 | 313.7 | 314.825 | 306.87 | 165223 |
| 1732664400 | 311 | -2.75 | -0.88 | 313.17 | 313.25 | 308.25 | 322746 |
| 1732578000 | 313.75 | 2.4 | 0.77 | 314.31 | 317.3 | 310.70999 | 521166 |
| 1732318800 | 311.35 | 1.82 | 0.59 | 309.3 | 313.74 | 308.92 | 504845 |
| 1732232400 | 309.52999 | 8.23 | 2.73 | 302.95999 | 312.595 | 302.16 | 232667 |
| 1732146000 | 301.3 | 0.41 | 0.14 | 302.035 | 302.035 | 295.14 | 266580 |
| 1732059600 | 300.89 | 3.52 | 1.18 | 293.675 | 301.29 | 292.76 | 211588 |
| 1731973200 | 297.37 | -2.01 | -0.67 | 300.87 | 302.45 | 295.79 | 256187 |
| 1731714000 | 299.38 | -0.28 | -0.09 | 297.54 | 300.25 | 295.3997 | 232561 |
| 1731627600 | 299.66 | -2.14 | -0.71 | 301.8 | 303.86 | 298.31 | 256645 |
| 1731541200 | 301.8 | -5.25 | -1.71 | 304.27 | 308.24 | 301.5 | 294455 |
| 1731454800 | 307.05 | -8.6 | -2.72 | 314.13 | 316.9045 | 304.91 | 240075 |
| 1731368400 | 315.64999 | 6.83 | 2.21 | 314.82 | 319.36 | 312.91 | 284794 |
| 1731109200 | 308.82 | 2.39 | 0.78 | 306.89999 | 310.16 | 303.44 | 280721 |
| 1731022800 | 306.43 | -9.57 | -3.03 | 314.18 | 317.4233 | 306.29 | 484443 |
| 1730936400 | 316 | 44.16 | 16.24 | 298.5 | 324.06 | 298.5 | 1338919 |
| 1730850000 | 271.83999 | 8.08 | 3.06 | 266 | 272.79 | 266 | 426366 |
| 1730763600 | 263.76 | -5.08 | -1.89 | 267.62 | 267.62 | 260.63 | 324792 |
| 1730500800 | 268.83999 | 4.67 | 1.77 | 267.45999 | 272.6462 | 267.37 | 315915 |
| 1730414400 | 264.17 | -0.9 | -0.34 | 263.75 | 266.765 | 261.305 | 306816 |
| 1730328000 | 265.07 | -0.14 | -0.05 | 265.98 | 270.945 | 265.02999 | 295235 |
| 1730241600 | 265.20999 | 3.86 | 1.48 | 259.555 | 265.58 | 258.3 | 384718 |
| 1730155200 | 261.35 | 0.78 | 0.30 | 263.95999 | 263.95999 | 259.92 | 271811 |
| 1729896000 | 260.57 | -2.2 | -0.84 | 263.82 | 266.76 | 258.89 | 347453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
