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 | 4.61 | 2.16269468944 | 213.16 | 220.56 | 211.6 | 182698 | 215.70640887 | CS |
| 4 | -0.54 | -0.247354679126 | 218.31 | 220.56 | 206.395 | 138759 | 212.790537 | CS |
| 12 | 12.86 | 6.2759260163 | 204.91 | 228.41 | 203.67 | 167117 | 214.77071152 | CS |
| 26 | 20.35 | 10.3079728498 | 197.42 | 228.41 | 185.93 | 187501 | 207.77125724 | CS |
| 52 | 27.64 | 14.5374217641 | 190.13 | 232.15 | 171.81 | 219669 | 201.23165057 | CS |
| 156 | 80.58 | 58.7360594796 | 137.19 | 232.15 | 131.5 | 231665 | 175.22198976 | CS |
| 260 | 132.6 | 155.688622754 | 85.17 | 232.15 | 84.24 | 296061 | 143.31147634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 215.19 | 1.29 | 0.60 | 214.41 | 218.96 | 214.41 | 110476 |
| 1719873600 | 213.9 | -5.35 | -2.44 | 215.81 | 215.84 | 212.615 | 116028 |
| 1719614400 | 219.25 | 0 | 0.00 | 219.25 | 219.25 | 219.25 | 0 |
| 1719528000 | 219.25 | 4.99 | 2.33 | 214.21 | 219.31 | 213.95 | 152258 |
| 1719441600 | 214.26 | -0.06 | -0.03 | 213.16 | 215.27 | 211.6 | 140602 |
| 1719355200 | 214.32 | 3.84 | 1.82 | 211.78 | 214.44 | 210.09 | 173945 |
| 1719268800 | 210.48 | 0.57 | 0.27 | 211 | 212.92 | 210.18 | 169945 |
| 1719009600 | 209.91 | 2.94 | 1.42 | 207.61 | 210.22 | 206.455 | 197657 |
| 1718923200 | 206.97 | -1.19 | -0.57 | 208.47 | 209.76 | 206.69 | 115801 |
| 1718750400 | 208.16 | -1.43 | -0.68 | 209.75 | 210 | 207.8 | 117554 |
| 1718664000 | 209.59 | 2.34 | 1.13 | 206.81 | 209.625 | 206.72 | 126648 |
| 1718404800 | 207.25 | -1 | -0.48 | 206.75 | 208.49 | 206.395 | 127626 |
| 1718318400 | 208.25 | -2.75 | -1.30 | 211.53 | 212.97 | 207.26 | 96534 |
| 1718232000 | 211 | -0.21 | -0.10 | 212.94 | 213.85 | 209.27 | 109319 |
| 1718145600 | 211.21 | -1.21 | -0.57 | 211.15 | 212.03 | 209.56 | 117609 |
| 1718059200 | 212.42 | -4.72 | -2.17 | 215.22 | 216.05 | 212.4 | 127152 |
| 1717800000 | 217.14 | -0.85 | -0.39 | 218.4 | 219.64 | 217.09 | 72137 |
| 1717713600 | 217.99 | -0.23 | -0.11 | 218.28 | 219.72 | 217.3201 | 71728 |
| 1717627200 | 218.22 | -0.3 | -0.14 | 218.31 | 218.65 | 216.41 | 100816 |
| 1717540800 | 218.52 | 1.43 | 0.66 | 216.65 | 219.57 | 216.34 | 199438 |
| 1717454400 | 217.09 | 2.29 | 1.07 | 215.23 | 217.59 | 213.49 | 162334 |
| 1717195200 | 214.8 | 1.4 | 0.66 | 213.81 | 215.235 | 211.65 | 172339 |
| 1717108800 | 213.4 | 0.88 | 0.41 | 211.76 | 215.08 | 211.76 | 105851 |
| 1717022400 | 212.52 | -3.68 | -1.70 | 214.62 | 216.02 | 212.51 | 111200 |
| 1716936000 | 216.2 | -4.58 | -2.07 | 221 | 221.625 | 215.84 | 201214 |
| 1716590400 | 220.78 | 1.95 | 0.89 | 219.56 | 221.41 | 217.5682 | 140925 |
| 1716504000 | 218.83 | -5.32 | -2.37 | 224.93 | 224.93 | 218.41 | 130511 |
| 1716417600 | 224.15 | 1.01 | 0.45 | 223.58 | 224.17 | 220.84 | 123213 |
| 1716331200 | 223.14 | -1.66 | -0.74 | 224.43 | 225.81 | 221.575 | 117256 |
| 1716244800 | 224.8 | 1.7 | 0.76 | 224.18 | 227.43 | 223.26 | 137166 |
| 1715985600 | 223.1 | 1.26 | 0.57 | 222.33 | 224.53 | 220.725 | 145597 |
| 1715899200 | 221.84 | -2.32 | -1.03 | 223.69 | 223.89 | 221.22 | 126358 |
| 1715812800 | 224.16 | 3.31 | 1.50 | 221.71 | 224.19 | 221.01 | 172463 |
| 1715726400 | 220.85 | -1.94 | -0.87 | 223.49 | 223.84 | 219.62 | 162226 |
| 1715640000 | 222.79 | 1.01 | 0.46 | 222.6 | 223.705 | 221.73 | 211429 |
| 1715380800 | 221.78 | 3.42 | 1.57 | 218.8 | 222.32 | 218.08 | 189750 |
| 1715294400 | 218.36 | -0.88 | -0.40 | 219 | 219.54 | 217.885 | 168199 |
| 1715208000 | 219.24 | -1.9 | -0.86 | 221 | 221 | 218.75 | 89866 |
| 1715121600 | 221.14 | 0.97 | 0.44 | 220.11 | 223.385 | 220.01 | 196343 |
| 1715035200 | 220.17 | 5.03 | 2.34 | 216.13 | 221.38 | 216.13 | 151855 |
| 1714776000 | 215.14 | -0.11 | -0.05 | 215.47 | 216.645 | 213.25 | 169717 |
| 1714689600 | 215.25 | 2.71 | 1.28 | 212.54 | 215.38 | 211.46 | 181937 |
| 1714603200 | 212.54 | -1.29 | -0.60 | 213.5 | 214.37 | 211.63 | 255652 |
| 1714516800 | 213.83 | 0.33 | 0.15 | 213.5 | 217.71 | 213.5 | 347713 |
| 1714430400 | 213.5 | 2.14 | 1.01 | 212.69 | 214.2 | 211.255 | 241599 |
| 1714171200 | 211.36 | -3.95 | -1.83 | 212.87 | 218.8 | 211.14 | 388099 |
| 1714084800 | 215.31 | 1.57 | 0.73 | 223.52 | 228.41 | 211.24 | 535408 |
| 1713998400 | 213.74 | 0.77 | 0.36 | 214.5 | 214.5 | 211.91 | 214889 |
| 1713912000 | 212.97 | 1.24 | 0.59 | 213.03 | 214.63 | 211.99 | 147162 |
| 1713825600 | 211.73 | 0.48 | 0.23 | 212.68 | 214.26 | 210.97 | 189538 |
| 1713566400 | 211.25 | 3.61 | 1.74 | 207.87 | 212.68 | 207.87 | 328336 |
| 1713480000 | 207.64 | 3.18 | 1.56 | 204.74 | 208.18 | 204.07 | 120356 |
| 1713393600 | 204.46 | -3.16 | -1.52 | 207.62 | 209.86 | 204.43 | 138795 |
| 1713307200 | 207.62 | 2.53 | 1.23 | 206.13 | 209.92 | 204.3 | 159658 |
| 1713220800 | 205.09 | -0.7 | -0.34 | 207.34 | 207.65 | 203.67 | 102403 |
| 1712961600 | 205.79 | 0.5 | 0.24 | 204.43 | 206.38 | 204.43 | 126837 |
| 1712875200 | 205.29 | -1.99 | -0.96 | 207.54 | 207.54 | 203.955 | 93935 |
| 1712788800 | 207.28 | -0.56 | -0.27 | 205.88 | 208.485 | 204.91 | 100815 |
| 1712702400 | 207.84 | 0.12 | 0.06 | 208.24 | 209.18 | 206.67 | 76097 |
| 1712616000 | 207.72 | -0.37 | -0.18 | 208.09 | 209.64 | 206.78 | 112899 |
| 1712356800 | 208.09 | 2.39 | 1.16 | 206.53 | 208.995 | 205.07 | 139369 |
| 1712270400 | 205.7 | -1.38 | -0.67 | 208.66 | 209.835 | 205.29 | 88850 |
| 1712184000 | 207.08 | -0.23 | -0.11 | 206.91 | 208.89 | 205.51 | 164674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
