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 | -6.34 | -2.80121945831 | 226.33 | 231.34 | 212.02 | 837922 | 221.77517701 | CS |
| 4 | -16.53 | -6.98883815322 | 236.52 | 236.84 | 176.99 | 870269 | 206.41147533 | CS |
| 12 | -0.66 | -0.299116247451 | 220.65 | 281.79 | 176.99 | 754693 | 214.30025566 | CS |
| 26 | -15.01 | -6.38723404255 | 235 | 281.79 | 176.99 | 616622 | 225.79490592 | CS |
| 52 | 19.15 | 9.53495319657 | 200.84 | 281.79 | 159.69 | 560237 | 223.69368238 | CS |
| 156 | 115.4 | 110.335596137 | 104.59 | 281.79 | 74.57 | 375530 | 180.59642669 | CS |
| 260 | 172.08 | 359.173450219 | 47.91 | 281.79 | 46.4 | 304927 | 154.20848972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 220.7 | -1.37 | -0.62 | 216.16 | 222.79 | 215.24 | 650918 |
| 1742510400 | 222.07 | -2.45 | -1.09 | 221.71 | 227.13 | 221.71 | 439876 |
| 1742424000 | 224.52 | 1.66 | 0.74 | 222.93 | 231.34 | 218.04 | 750313 |
| 1742337600 | 222.86 | 1.45 | 0.65 | 218.65 | 227.29 | 217.13 | 640785 |
| 1742251200 | 221.41 | 1.41 | 0.64 | 215.29 | 224.06 | 215.29 | 923898 |
| 1741992000 | 220 | -3.66 | -1.64 | 226.33 | 227.05 | 212.02 | 1434738 |
| 1741905600 | 223.66 | 21.78 | 10.79 | 220 | 228.96 | 215.68 | 1836939 |
| 1741819200 | 201.88 | 4.08 | 2.06 | 198.72 | 205 | 197.95 | 1077160 |
| 1741732800 | 197.8 | 9.92 | 5.28 | 188.14 | 206.52 | 186.99 | 1092503 |
| 1741646400 | 187.88 | -5.95 | -3.07 | 185.65 | 190.81 | 181.85 | 847142 |
| 1741390800 | 193.83 | 10.17 | 5.54 | 184.63 | 195.625 | 176.99 | 1361297 |
| 1741304400 | 183.66 | -14.18 | -7.17 | 189.9 | 194.91 | 183.5 | 1132476 |
| 1741218000 | 197.84 | 7.49 | 3.93 | 192.62 | 200.15 | 188.01 | 633904 |
| 1741131600 | 190.35 | -0.03 | -0.02 | 186.93 | 195.88 | 184.7 | 591609 |
| 1741045200 | 190.38 | -9.67 | -4.83 | 202.5 | 203.81 | 188.84 | 705265 |
| 1740786000 | 200.05 | 4.83 | 2.47 | 193.8 | 200.875 | 191.35 | 760426 |
| 1740699600 | 195.22 | -20.1 | -9.33 | 218.15 | 218.73 | 194.755 | 751771 |
| 1740613200 | 215.32 | 11.09 | 5.43 | 211.89 | 217.35 | 209.6 | 499159 |
| 1740526800 | 204.23 | -10.16 | -4.74 | 211.96 | 214.9744 | 201.22 | 708254 |
| 1740440400 | 214.39 | -7.51 | -3.38 | 222.95 | 227.835 | 214.36 | 724834 |
| 1740181200 | 221.9 | -8.77 | -3.80 | 236.52 | 236.84 | 220.88 | 493027 |
| 1740094800 | 230.67 | -8.35 | -3.49 | 240.04 | 240.04 | 226.53 | 661180 |
| 1740008400 | 239.02 | -1.8 | -0.75 | 239.25 | 240.94 | 231.7954 | 809955 |
| 1739922000 | 240.82 | 17.78 | 7.97 | 231.97 | 254.61 | 228.65 | 983770 |
| 1739576400 | 223.04 | 9.01 | 4.21 | 214.64 | 225.5 | 211.025 | 617111 |
| 1739490000 | 214.03 | 2.78 | 1.32 | 210.88 | 215.44 | 209.65 | 440996 |
| 1739403600 | 211.25 | 4.16 | 2.01 | 204.86 | 213.455 | 201.96 | 593408 |
| 1739317200 | 207.09 | -3.8 | -1.80 | 207.32 | 210.18 | 204.27 | 277510 |
| 1739230800 | 210.89 | -1.17 | -0.55 | 212.98 | 215.52 | 207.47 | 468170 |
| 1738971600 | 212.06 | -8.78 | -3.98 | 221.02 | 221.02 | 209.285 | 691453 |
| 1738885200 | 220.84 | 7.04 | 3.29 | 213.89 | 221.164 | 210.85 | 704804 |
| 1738798800 | 213.8 | 6.67 | 3.22 | 206.03 | 220.06 | 206 | 1371784 |
| 1738712400 | 207.13 | -18.47 | -8.19 | 205.66 | 215.74 | 197.76 | 3038056 |
| 1738626000 | 225.6 | 9.39 | 4.34 | 205.01 | 227.95 | 205 | 1353645 |
| 1738366800 | 216.21 | 3.39 | 1.59 | 216.82 | 224.97 | 215.36 | 804597 |
| 1738280400 | 212.82 | 5.08 | 2.45 | 208 | 217.865 | 204.33 | 712320 |
| 1738194000 | 207.74 | 0.96 | 0.46 | 207 | 215.43 | 204.98 | 600074 |
| 1738107600 | 206.78 | 4.75 | 2.35 | 206 | 207.7225 | 192.15 | 1085832 |
| 1738021200 | 202.03 | -56.7 | -21.91 | 233.27 | 236.58 | 183.31 | 2769302 |
| 1737762000 | 258.73 | -8.51 | -3.18 | 268.73 | 268.73 | 256.33999 | 392745 |
| 1737675600 | 267.24 | 0 | 0.00 | 267.24 | 267.24 | 267.24 | 0 |
| 1737589200 | 267.24 | 15.14 | 6.01 | 259.99 | 281.79 | 258.1 | 636779 |
| 1737502800 | 252.1 | 10.21 | 4.22 | 242.4 | 252.69 | 240.69 | 317725 |
| 1737157200 | 241.89 | 6.8 | 2.89 | 239.12 | 243.035 | 235.37 | 400262 |
| 1737070800 | 235.09 | 1.35 | 0.58 | 239.12 | 240 | 234.015 | 283663 |
| 1736984400 | 233.74 | 6.31 | 2.77 | 233.55 | 235.26 | 230.74 | 205727 |
| 1736898000 | 227.43 | 5.66 | 2.55 | 225.27 | 231.08 | 224.47 | 437909 |
| 1736811600 | 221.77 | -6.58 | -2.88 | 221.26 | 223.53 | 216.78 | 401166 |
| 1736552400 | 228.35 | -5.2 | -2.23 | 230.32 | 231.725 | 225.79 | 494690 |
| 1736379600 | 233.55 | 4.37 | 1.91 | 228.63 | 233.78 | 223.47 | 530267 |
| 1736293200 | 229.18 | -3.61 | -1.55 | 233.73 | 234.35 | 227.49 | 242291 |
| 1736206800 | 232.79 | 3.1 | 1.35 | 233.12 | 240.51 | 231.86 | 350213 |
| 1735947600 | 229.69 | 9.32 | 4.23 | 222.785 | 229.88 | 221.83 | 315344 |
| 1735861200 | 220.37 | 0.49 | 0.22 | 220.3 | 223.8 | 218.045 | 273030 |
| 1735688400 | 219.88 | 5.12 | 2.38 | 215.23 | 220.78 | 213.72 | 416107 |
| 1735602000 | 214.76 | -4.71 | -2.15 | 215.72 | 217.26 | 212.3142 | 187346 |
| 1735342800 | 219.47 | -4.68 | -2.09 | 220.65 | 221.435 | 215.6406 | 233510 |
| 1735256400 | 224.15 | 2.91 | 1.32 | 221.24 | 225.08 | 218.7 | 227386 |
| 1735077840 | 221.24 | 0.35 | 0.16 | 221.35 | 223.705 | 219.925 | 185948 |
| 1734997200 | 220.89 | -0.37 | -0.17 | 223.97 | 227.2 | 219.78 | 382523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
