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 | 6.78 | 3.21830350786 | 210.67 | 219.25 | 206.48 | 477045 | 214.04992142 | CS |
| 4 | 7.5 | 3.57227911407 | 209.95 | 221.42 | 199.65 | 450914 | 210.68349122 | CS |
| 12 | 6.035 | 2.85457512475 | 211.415 | 235.08 | 199.65 | 432045 | 215.71503766 | CS |
| 26 | 30.66 | 16.4141549333 | 186.79 | 238.32 | 180.57 | 419958 | 210.54747691 | CS |
| 52 | -16.19 | -6.92946413285 | 233.64 | 245.81 | 151.68 | 473040 | 198.44192399 | CS |
| 156 | -31.91 | -12.7967597048 | 249.36 | 286.63 | 135.64 | 412693 | 194.81408437 | CS |
| 260 | 92.82 | 74.4764502929 | 124.63 | 354.62 | 70.83 | 377451 | 198.16030615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 217.45 | 0.22 | 0.10 | 218.45 | 224.73 | 217.27 | 593543 |
| 1738885200 | 217.23 | 2.95 | 1.38 | 214.61 | 219.25 | 214.61 | 397511 |
| 1738798800 | 214.28 | -0.7 | -0.33 | 215.19 | 217.69 | 213.64 | 290435 |
| 1738712400 | 214.98 | 3.13 | 1.48 | 212.05 | 215.6175 | 210 | 495680 |
| 1738626000 | 211.85 | -1.47 | -0.69 | 209.09 | 213.295 | 207.27 | 622373 |
| 1738366800 | 213.32 | 6.29 | 3.04 | 210.67 | 216.635 | 206.48 | 579225 |
| 1738280400 | 207.03 | -1.09 | -0.52 | 209.72 | 214.1 | 206.04 | 291141 |
| 1738194000 | 208.12 | -0.43 | -0.21 | 209.27 | 209.27 | 204.62 | 314896 |
| 1738107600 | 208.55 | 0.99 | 0.48 | 206.21 | 211.96 | 206.04 | 460323 |
| 1738021200 | 207.56 | 3.49 | 1.71 | 201.21 | 208.17 | 199.65 | 513630 |
| 1737762000 | 204.07 | -3.03 | -1.46 | 207.89 | 209.64 | 202.62 | 394502 |
| 1737675600 | 207.1 | 0 | 0.00 | 207.1 | 207.1 | 207.1 | 0 |
| 1737589200 | 207.1 | -3.47 | -1.65 | 211.95 | 211.95 | 204.12 | 792843 |
| 1737502800 | 210.57 | -2.95 | -1.38 | 214.74 | 215.245 | 208.15 | 686110 |
| 1737157200 | 213.52 | -3.36 | -1.55 | 220.06 | 220.96 | 213.3 | 353326 |
| 1737070800 | 216.88 | 0.68 | 0.31 | 216.41 | 221.42 | 216.41 | 321411 |
| 1736984400 | 216.2 | 8.58 | 4.13 | 212.66 | 216.82 | 209.9472 | 449434 |
| 1736898000 | 207.62 | -0.15 | -0.07 | 210.14 | 211.34 | 202.47 | 472597 |
| 1736811600 | 207.77 | 0.29 | 0.14 | 205 | 207.84 | 203.175 | 386172 |
| 1736552400 | 207.48 | -5.91 | -2.77 | 209.95 | 210.72 | 207 | 294851 |
| 1736379600 | 213.39 | -0.88 | -0.41 | 213.695 | 213.995 | 209.36 | 298346 |
| 1736293200 | 214.27 | -6.18 | -2.80 | 221.15 | 223.08 | 213.44 | 322245 |
| 1736206800 | 220.45 | 1.17 | 0.53 | 221.38 | 223.33 | 219.14 | 394595 |
| 1735947600 | 219.28 | 6.2 | 2.91 | 219.95 | 224.64 | 217.3 | 268302 |
| 1735861200 | 213.08 | -1.34 | -0.62 | 215.475 | 219.18 | 211.25 | 442614 |
| 1735688400 | 214.42 | -2.91 | -1.34 | 219 | 221.19 | 213.87 | 218920 |
| 1735602000 | 217.33 | -0.27 | -0.12 | 215.3 | 218.705 | 212.85 | 211953 |
| 1735342800 | 217.6 | -2.5 | -1.14 | 220.09 | 221.12 | 215.73 | 121583 |
| 1735256400 | 220.1 | 0.64 | 0.29 | 217.12 | 221.94 | 217.12 | 144273 |
| 1735077840 | 219.46 | -0.08 | -0.04 | 219.6 | 221.15 | 218.44 | 101778 |
| 1734997200 | 219.54 | -1.95 | -0.88 | 218.97 | 222.29 | 217.04 | 208859 |
| 1734738000 | 221.49 | -1.79 | -0.80 | 220.88 | 227.5125 | 218.464 | 393674 |
| 1734651600 | 223.28 | 7.19 | 3.33 | 222.69 | 229.81 | 220.795 | 684748 |
| 1734565200 | 216.09 | -10.83 | -4.77 | 227.46 | 229.11 | 216.08 | 881896 |
| 1734478800 | 226.92 | 7.99 | 3.65 | 220.44 | 227.62 | 220.44 | 577808 |
| 1734392400 | 218.93 | 2.15 | 0.99 | 215.805 | 220.47 | 214.23 | 586838 |
| 1734133200 | 216.78 | -2.92 | -1.33 | 218.925 | 218.925 | 213.99 | 302968 |
| 1734046800 | 219.7 | -0.8 | -0.36 | 223.08 | 223.08 | 217.905 | 411650 |
| 1733960400 | 220.5 | -1.36 | -0.61 | 225.8 | 225.8 | 217.58 | 372072 |
| 1733874000 | 221.86 | -5.79 | -2.54 | 230.29 | 230.6 | 220.88 | 516343 |
| 1733787600 | 227.65 | -2.08 | -0.91 | 228.35 | 233 | 226.31 | 478979 |
| 1733528400 | 229.73 | 7.6 | 3.42 | 227.95 | 234.78 | 224.58 | 376981 |
| 1733442000 | 222.13 | -2.98 | -1.32 | 223.86 | 226.14 | 220.965 | 332734 |
| 1733355600 | 225.11 | 3.16 | 1.42 | 223.74 | 226 | 222.52 | 458388 |
| 1733269200 | 221.95 | -3.98 | -1.76 | 224.95 | 225.7 | 221.43 | 319423 |
| 1733182800 | 225.93 | -1.83 | -0.80 | 227.91 | 228.18 | 223.93 | 361649 |
| 1732917840 | 227.76 | -1.79 | -0.78 | 228.81 | 230.03 | 226.38 | 137464 |
| 1732750800 | 229.55 | -1.38 | -0.60 | 229.74 | 233.06 | 229.095 | 238734 |
| 1732664400 | 230.93 | -0.02 | -0.01 | 232.36 | 232.36 | 227.69 | 277569 |
| 1732578000 | 230.95 | 1.7 | 0.74 | 232.53 | 235.08 | 230.04 | 353045 |
| 1732318800 | 229.25 | 6.56 | 2.95 | 223.57 | 229.42 | 222.34 | 388770 |
| 1732232400 | 222.69 | 6.99 | 3.24 | 216.01 | 223.11 | 214.9531 | 569323 |
| 1732146000 | 215.7 | 7.15 | 3.43 | 213.31 | 216 | 207.81 | 571883 |
| 1732059600 | 208.55 | 4.46 | 2.19 | 202.33 | 212.71 | 201.38 | 651027 |
| 1731973200 | 204.09 | 0.8 | 0.39 | 203.44 | 206 | 199.84 | 898474 |
| 1731714000 | 203.29 | -25.5 | -11.15 | 211.415 | 216.69 | 200.28 | 1338047 |
| 1731627600 | 228.79 | -8.04 | -3.39 | 237.3 | 237.3 | 228.37 | 667600 |
| 1731541200 | 236.83 | 1.61 | 0.68 | 233.53 | 237.64 | 233.48 | 648011 |
| 1731454800 | 235.22 | 1.39 | 0.59 | 235.76 | 238.32 | 233.94 | 545493 |
| 1731368400 | 233.83 | 2.47 | 1.07 | 231.67 | 234.51 | 230.71 | 274355 |
| 1731109200 | 231.36 | -2.65 | -1.13 | 234 | 235.135 | 229.425 | 453886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
