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 | -8.12 | -3.25542236299 | 249.43 | 249.55 | 240.77 | 706019 | 243.88172166 | CS |
| 4 | -5.74 | -2.32341631249 | 247.05 | 249.92 | 240.5 | 855668 | 245.0480812 | CS |
| 12 | -13.91 | -5.4501998276 | 255.22 | 257.4901 | 214.66 | 1169434 | 240.33849874 | CS |
| 26 | -26.12 | -9.76704184273 | 267.43 | 278.125 | 214.66 | 1112385 | 249.04635415 | CS |
| 52 | 1.77 | 0.738916256158 | 239.54 | 279.1299 | 214.66 | 995456 | 251.24007371 | CS |
| 156 | 61.19 | 33.9717965801 | 180.12 | 279.1299 | 173.52 | 1065564 | 238.39949829 | CS |
| 260 | 71.87 | 42.4161945231 | 169.44 | 279.1299 | 166.42 | 1052497 | 228.12041269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 241.31 | 0.13 | 0.05 | 241.08 | 243.08 | 240.81 | 673009 |
| 1750200000 | 241.18 | -3.27 | -1.34 | 243.35 | 244.51 | 240.77 | 678717 |
| 1750113600 | 244.45 | 2.97 | 1.23 | 244.24 | 245.1525 | 242.61 | 671433 |
| 1749854400 | 241.48 | -4.53 | -1.84 | 243.8 | 244.99 | 241.02 | 801605 |
| 1749768000 | 246.01 | -0.61 | -0.25 | 245.42 | 246.89 | 244.28 | 650656 |
| 1749681600 | 246.62 | -2.38 | -0.96 | 249.43 | 249.55 | 246.015 | 727683 |
| 1749595200 | 249 | 1.72 | 0.70 | 248.01 | 249.92 | 246.54 | 632340 |
| 1749508800 | 247.28 | -0.28 | -0.11 | 247.99 | 248.8599 | 246.2 | 718700 |
| 1749249600 | 247.56 | 1.45 | 0.59 | 248.5 | 249.79 | 246.54 | 604765 |
| 1749163200 | 246.11 | -0.4 | -0.16 | 247.08 | 248.13 | 245.3275 | 1090749 |
| 1749076800 | 246.51 | 1.25 | 0.51 | 245.9 | 248.1 | 244.99 | 998927 |
| 1748990400 | 245.26 | 2.61 | 1.08 | 242.28 | 245.57 | 241.85 | 791388 |
| 1748904000 | 242.65 | -2.43 | -0.99 | 243.96 | 245.1 | 240.5 | 977286 |
| 1748644800 | 245.08 | -0.65 | -0.26 | 245.19 | 246.23 | 243.4 | 2390401 |
| 1748558400 | 245.73 | 1.9 | 0.78 | 245.71 | 245.73 | 243.04 | 714547 |
| 1748472000 | 243.83 | -2.86 | -1.16 | 246.97 | 247.58 | 243.51 | 661314 |
| 1748385600 | 246.69 | 4.85 | 2.01 | 244.68 | 247.155 | 243.13 | 788805 |
| 1748040000 | 241.84 | -2.87 | -1.17 | 241.52 | 242.84 | 240.9 | 752360 |
| 1747953600 | 244.71 | 0.06 | 0.02 | 243.89 | 246.25 | 243.0592 | 831269 |
| 1747867200 | 244.65 | -5.29 | -2.12 | 247.05 | 248.285 | 244.12 | 772571 |
| 1747780800 | 249.94 | -1.77 | -0.70 | 251.5 | 252.12 | 248.91 | 954123 |
| 1747694400 | 251.71 | 0.37 | 0.15 | 248.85 | 252.47 | 248.85 | 739345 |
| 1747435200 | 251.34 | 3.37 | 1.36 | 248 | 251.6 | 247.12 | 1179265 |
| 1747348800 | 247.97 | 2.83 | 1.15 | 245.23 | 248.535 | 244.19 | 926608 |
| 1747262400 | 245.14 | -4 | -1.61 | 248.55 | 248.55 | 244.63 | 1252067 |
| 1747176000 | 249.14 | -1.17 | -0.47 | 251 | 252.38 | 249.12 | 1184117 |
| 1747089600 | 250.31 | 7.81 | 3.22 | 249.97 | 252.7499 | 249.28 | 1142265 |
| 1746830400 | 242.5 | -0.59 | -0.24 | 243.52 | 244.54 | 242.09 | 809941 |
| 1746744000 | 243.09 | 2.78 | 1.16 | 242.72 | 246.015 | 241.64 | 1237800 |
| 1746657600 | 240.31 | 0.44 | 0.18 | 237 | 241.96 | 236.68 | 1552356 |
| 1746571200 | 239.87 | -1 | -0.42 | 239.45 | 241.16 | 238.58 | 1029817 |
| 1746484800 | 240.87 | -1.45 | -0.60 | 240.65 | 242.83 | 239.385 | 942731 |
| 1746225600 | 242.32 | 3.08 | 1.29 | 242.94 | 243.43 | 240.71 | 1543264 |
| 1746139200 | 239.24 | -0.67 | -0.28 | 241.01 | 244 | 238.34 | 1818165 |
| 1746052800 | 239.91 | -1.84 | -0.76 | 239.88 | 240.65 | 228.76 | 3721656 |
| 1745966400 | 241.75 | 1.63 | 0.68 | 239.77 | 243.04 | 238.83 | 1472503 |
| 1745880000 | 240.12 | 0.62 | 0.26 | 240.5 | 243.46 | 238.62 | 972742 |
| 1745620800 | 239.5 | -2.57 | -1.06 | 241.75 | 242.03 | 238.22 | 1285773 |
| 1745534400 | 242.07 | 5.37 | 2.27 | 238.03 | 242.48 | 236.55 | 957724 |
| 1745448000 | 236.7 | 0.45 | 0.19 | 241 | 244.27 | 235.9 | 1064728 |
| 1745361600 | 236.25 | 8.64 | 3.80 | 229.7 | 236.79 | 229.7 | 1295466 |
| 1745275200 | 227.61 | -3.23 | -1.40 | 228.79 | 229.835 | 224.9 | 939068 |
| 1744929600 | 230.84 | 1.04 | 0.45 | 230.84 | 233.93 | 230.49 | 889345 |
| 1744843200 | 229.8 | -1.7 | -0.73 | 230.83 | 233.435 | 227.7 | 1345939 |
| 1744756800 | 231.5 | -2.05 | -0.88 | 232.5 | 234.905 | 231.265 | 669324 |
| 1744670400 | 233.55 | 1.23 | 0.53 | 235 | 236.02 | 232.68 | 1129509 |
| 1744411200 | 232.32 | 5.51 | 2.43 | 226.22 | 233.782 | 223.69 | 1399882 |
| 1744324800 | 226.81 | -8.06 | -3.43 | 229.5 | 231.66 | 219.85 | 1805315 |
| 1744238400 | 234.87 | 16.46 | 7.54 | 216.21 | 235.42 | 215.87 | 2113301 |
| 1744152000 | 218.41 | -3.34 | -1.51 | 228 | 228.86 | 214.66 | 1839938 |
| 1744065600 | 221.75 | -3.82 | -1.69 | 219.52 | 229.92 | 215.455 | 2308981 |
| 1743806400 | 225.57 | -13.87 | -5.79 | 233.49 | 235.65 | 224.94 | 2022690 |
| 1743720000 | 239.44 | -12.99 | -5.15 | 246.66 | 249.59 | 239.04 | 1492536 |
| 1743633600 | 252.43 | 3.73 | 1.50 | 248.2 | 253.23 | 246.76 | 980356 |
| 1743547200 | 248.7 | 0.69 | 0.28 | 247.26 | 249.84 | 246.33 | 1009010 |
| 1743460800 | 248.01 | 1.55 | 0.63 | 244.04 | 249.31 | 242.47 | 1546354 |
| 1743201600 | 246.46 | -5.5 | -2.18 | 252.38 | 252.54 | 246.16 | 939538 |
| 1743115200 | 251.96 | -3.93 | -1.54 | 256.33 | 256.81 | 250.07 | 1491813 |
| 1743028800 | 255.89 | 0.9 | 0.35 | 255.22 | 257.4901 | 253.73 | 891012 |
| 1742942400 | 254.99 | -0.65 | -0.25 | 257.22 | 257.39999 | 253.18 | 785932 |
| 1742856000 | 255.64 | 4.3 | 1.71 | 252.93 | 256.14 | 252.93 | 683182 |
| 1742596800 | 251.34 | -2.02 | -0.80 | 251.45 | 251.88 | 248.16 | 1566164 |
| 1742510400 | 253.36 | -2.88 | -1.12 | 254.25 | 255.98 | 252.14 | 842497 |
| 1742424000 | 256.24 | 1.6 | 0.63 | 254.64 | 257.3 | 254.17 | 883350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
