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 | -1.84 | -0.723156736362 | 254.44 | 258.57 | 250.4976 | 930453 | 254.94796983 | CS |
| 4 | -35.84 | -12.4254611011 | 288.44 | 290.75 | 231.65 | 1908660 | 255.71682332 | CS |
| 12 | 6.88 | 2.79993488524 | 245.72 | 313 | 231.65 | 2067178 | 268.05684363 | CS |
| 26 | -121.18 | -32.4201401894 | 373.78 | 406.46 | 213.31 | 1891580 | 292.55873495 | CS |
| 52 | -207.14 | -45.0559011615 | 459.74 | 475 | 213.31 | 1843257 | 324.32847326 | CS |
| 156 | -208.78 | -45.251202913 | 461.38 | 571.3 | 213.31 | 1355035 | 405.74707497 | CS |
| 260 | -114.56 | -31.2016559538 | 367.16 | 571.3 | 208.25 | 1186212 | 400.94916491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 252.65 | -1.06 | -0.42 | 257.72 | 259.0892 | 252 | 877588 |
| 1735688400 | 253.71 | -0.55 | -0.22 | 253.87 | 258.57 | 251.29 | 873848 |
| 1735602000 | 254.26 | -1.38 | -0.54 | 253.18 | 256.35 | 250.4976 | 938595 |
| 1735342800 | 255.64 | -0.5 | -0.20 | 255.53 | 257.37 | 253 | 1040814 |
| 1735256400 | 256.14 | 0.62 | 0.24 | 254.44 | 258.36989 | 253.5897 | 846910 |
| 1735077840 | 255.52 | -0.22 | -0.09 | 254.3 | 256.64999 | 252.479 | 483241 |
| 1734997200 | 255.74 | 8.64 | 3.50 | 247.27 | 256.5 | 244.51 | 2087273 |
| 1734738000 | 247.1 | 11.32 | 4.80 | 235.88 | 252.54 | 234.66 | 4130523 |
| 1734651600 | 235.78 | -4.07 | -1.70 | 239.66 | 240 | 231.65 | 2400567 |
| 1734565200 | 239.85 | 5.96 | 2.55 | 237.1 | 242.4 | 235.5001 | 2643887 |
| 1734478800 | 233.89 | -26.57 | -10.20 | 250.645 | 258.56 | 233 | 5547696 |
| 1734392400 | 260.45999 | -13.66 | -4.98 | 272.63 | 276.116 | 257.39 | 3133168 |
| 1734133200 | 274.12 | 1.34 | 0.49 | 270.98 | 274.22 | 269.13 | 1370782 |
| 1734046800 | 272.77999 | -5.42 | -1.95 | 277.125 | 279.91 | 272.74 | 1654016 |
| 1733960400 | 278.2 | -7.62 | -2.67 | 284.70999 | 288.16 | 275.625 | 1804616 |
| 1733874000 | 285.82 | -0.42 | -0.15 | 286.6 | 290.75 | 284.77999 | 1130156 |
| 1733787600 | 286.24 | 4.51 | 1.60 | 282.17 | 288.99 | 282 | 1111850 |
| 1733528400 | 281.73 | -1.33 | -0.47 | 284.32 | 284.32 | 274.52999 | 1741435 |
| 1733442000 | 283.06 | -5.02 | -1.74 | 288.0643 | 288.0643 | 281.91 | 1073241 |
| 1733355600 | 288.08 | -3.05 | -1.05 | 291.01 | 291.13 | 283.26 | 1259909 |
| 1733269200 | 291.13 | -2 | -0.68 | 290.38 | 294.91 | 286.8241 | 1035378 |
| 1733182800 | 293.13 | -3.25 | -1.10 | 296 | 296 | 291.6801 | 1260286 |
| 1732917840 | 296.38 | -0.3 | -0.10 | 296.07 | 298.92 | 295.2601 | 524916 |
| 1732750800 | 296.68 | 1.09 | 0.37 | 296.8 | 299.19 | 294.95999 | 980742 |
| 1732664400 | 295.58999 | -8.59 | -2.82 | 302.33999 | 302.36 | 294.47 | 1546092 |
| 1732578000 | 304.18 | 6.07 | 2.04 | 311.87 | 312 | 303.63 | 2647323 |
| 1732318800 | 298.11 | 2.4 | 0.81 | 296 | 303.02999 | 295.42 | 1428329 |
| 1732232400 | 295.70999 | 1.74 | 0.59 | 294 | 296.52 | 291.64999 | 1195704 |
| 1732146000 | 293.97 | 16.19 | 5.83 | 282.70999 | 295.72 | 282.5 | 2285982 |
| 1732059600 | 277.77999 | 6.43 | 2.37 | 269.27499 | 278.37 | 269.27499 | 1415727 |
| 1731973200 | 271.35 | -4.32 | -1.57 | 274.56 | 279.43 | 270.81 | 1923442 |
| 1731714000 | 275.67 | -7.47 | -2.64 | 284.6 | 284.6 | 274.58999 | 1841312 |
| 1731627600 | 283.14 | -6.28 | -2.17 | 286.95999 | 289.20999 | 280.33 | 2008659 |
| 1731541200 | 289.42 | 9.36 | 3.34 | 279.4984 | 291.08999 | 277.26 | 2183209 |
| 1731454800 | 280.06 | -2.38 | -0.84 | 282.52 | 283.43 | 274.25 | 1661122 |
| 1731368400 | 282.44 | -5.68 | -1.97 | 273.25 | 283.6 | 270.72 | 2209171 |
| 1731109200 | 288.12 | 0.36 | 0.13 | 291.96859 | 293.255 | 286 | 1671327 |
| 1731022800 | 287.76 | -0.75 | -0.26 | 290.515 | 297.5 | 285.48 | 2470262 |
| 1730936400 | 288.51 | 27.91 | 10.71 | 288.89999 | 290.02 | 278.015 | 5197811 |
| 1730850000 | 260.6 | 5.05 | 1.98 | 254.75 | 261.93 | 252.21 | 1449049 |
| 1730763600 | 255.55 | -5.16 | -1.98 | 260.89999 | 262.08999 | 251.83 | 1903562 |
| 1730500800 | 260.70999 | 2.88 | 1.12 | 259.07 | 265 | 258.38 | 1421247 |
| 1730414400 | 257.83 | -8.49 | -3.19 | 258 | 265.48 | 256 | 1856509 |
| 1730328000 | 266.32 | 8.55 | 3.32 | 263.07 | 273.27999 | 262.01 | 3240458 |
| 1730241600 | 257.77 | -3.32 | -1.27 | 261.27 | 264.26 | 257.434 | 1785169 |
| 1730155200 | 261.08999 | 0.36 | 0.14 | 261.05 | 265.81 | 260.36 | 1597208 |
| 1729896000 | 260.73 | 2.15 | 0.83 | 263.02999 | 266.83 | 259.76 | 1823570 |
| 1729809600 | 258.58 | -0.07 | -0.03 | 262.75 | 265.16 | 258.1 | 1686775 |
| 1729723200 | 258.64999 | -3.66 | -1.40 | 262.31 | 263.5 | 256.56009 | 1514158 |
| 1729636800 | 262.31 | 1.74 | 0.67 | 261.54 | 265.14 | 259.5 | 1839786 |
| 1729550400 | 260.57 | -6.57 | -2.46 | 270 | 275.445 | 257.735 | 3499110 |
| 1729291200 | 267.14 | 0.8 | 0.30 | 264.54 | 272 | 258.98 | 4645928 |
| 1729204800 | 266.33999 | 10.77 | 4.21 | 248.12 | 266.7 | 247.33 | 3690683 |
| 1729118400 | 255.57 | -2.03 | -0.79 | 258.22 | 260.58 | 255.28 | 1773305 |
| 1729032000 | 257.6 | -10 | -3.74 | 252.98 | 265.33999 | 251.24 | 3150284 |
| 1728945600 | 267.6 | 9.53 | 3.69 | 260 | 271.3099 | 259.41 | 2900780 |
| 1728686400 | 258.07 | 6.63 | 2.64 | 246.95 | 260.48 | 246.7273 | 3936143 |
| 1728600000 | 251.44 | 5.99 | 2.44 | 246.42 | 252.27 | 245.58 | 2449743 |
| 1728513600 | 245.45 | 2.25 | 0.93 | 243 | 245.8 | 242 | 1841414 |
| 1728427200 | 243.2 | 6.91 | 2.92 | 240 | 246.71 | 240 | 2960561 |
| 1728340800 | 236.29 | -3.74 | -1.56 | 235.5 | 237.92 | 230.49 | 3203578 |
| 1728081600 | 240.03 | -1.75 | -0.72 | 241.7 | 246.96 | 239.63 | 3530618 |
| 1727995200 | 241.78 | -4.71 | -1.91 | 244.63 | 244.695 | 237.01 | 5258540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
