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 | -0.48 | -0.192392480661 | 249.49 | 266.45 | 245.1823 | 5481231 | 255.52340311 | CS |
| 4 | -1.39 | -0.555111821086 | 250.4 | 266.45 | 245.1823 | 4783851 | 257.44874558 | CS |
| 12 | 20.62 | 9.02841630544 | 228.39 | 266.45 | 214.61 | 4620358 | 243.49262014 | CS |
| 26 | 41.25 | 19.8546399692 | 207.76 | 266.45 | 203.04 | 4365155 | 231.52871947 | CS |
| 52 | 53.81 | 27.5665983607 | 195.2 | 266.45 | 162.62 | 4043978 | 208.02892751 | CS |
| 156 | 124.01 | 99.208 | 125 | 266.45 | 115.545 | 4459529 | 161.36704692 | CS |
| 260 | 128 | 105.776382117 | 121.01 | 266.45 | 90.56 | 4853277 | 145.73987859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 248.95 | -7.95 | -3.09 | 255 | 256.7 | 245.86 | 5629718 |
| 1741646400 | 256.89999 | -4.64 | -1.77 | 261.56 | 266.45 | 254.7474 | 8161889 |
| 1741390800 | 261.54 | 12.85 | 5.17 | 245.95 | 261.95999 | 245.1823 | 6649916 |
| 1741304400 | 248.69 | -2.66 | -1.06 | 249.75 | 252.1 | 246.8019 | 3241556 |
| 1741218000 | 251.35 | -1.86 | -0.73 | 250.81 | 252.74 | 247.0146 | 4009601 |
| 1741131600 | 253.21 | 3.02 | 1.21 | 249.49 | 255.48 | 248.1 | 5343191 |
| 1741045200 | 250.19 | -2.25 | -0.89 | 254.735 | 255.99 | 248.245 | 2977166 |
| 1740786000 | 252.44 | -0.79 | -0.31 | 251.44 | 252.8099 | 246.54 | 7988320 |
| 1740699600 | 253.23 | -2.61 | -1.02 | 255.02 | 257.63 | 253.05 | 3479780 |
| 1740613200 | 255.84 | -1.91 | -0.74 | 258.1 | 258.325 | 254.4104 | 3458914 |
| 1740526800 | 257.75 | -4.12 | -1.57 | 261 | 263.48 | 256.77 | 6290789 |
| 1740440400 | 261.87 | 0.39 | 0.15 | 261.5 | 263.845 | 259.58 | 4052990 |
| 1740181200 | 261.48 | -3.26 | -1.23 | 263.67 | 264.83 | 261.1 | 5655206 |
| 1740094800 | 264.74 | 0.42 | 0.16 | 264.08 | 265.08999 | 262.14999 | 4883932 |
| 1740008400 | 264.32 | 1.25 | 0.48 | 262.3 | 264.36 | 260.08999 | 3714290 |
| 1739922000 | 263.07 | 1.79 | 0.69 | 261.55 | 263.96499 | 259.83 | 4661908 |
| 1739576400 | 261.27999 | 2.09 | 0.81 | 258.8 | 261.94 | 257.91 | 3922392 |
| 1739490000 | 259.19 | 3.38 | 1.32 | 255.39 | 259.27999 | 254.41 | 4528116 |
| 1739403600 | 255.81 | 1.11 | 0.44 | 252.99 | 256.39999 | 252.02 | 3074401 |
| 1739317200 | 254.7 | 5.43 | 2.18 | 250.4 | 256.75 | 250.4 | 4798813 |
| 1739230800 | 249.27 | -3.07 | -1.22 | 250.86 | 251.95 | 246.87 | 3555637 |
| 1738971600 | 252.34 | -1.1 | -0.43 | 254.99 | 256.93 | 252.02 | 3315431 |
| 1738885200 | 253.44 | -9.86 | -3.74 | 263.43 | 263.43 | 252.73 | 6127177 |
| 1738798800 | 263.3 | -1.16 | -0.44 | 264.92 | 265.72 | 261.18 | 6165663 |
| 1738712400 | 264.45999 | 3.73 | 1.43 | 260.6 | 265.25 | 258.12329 | 6076009 |
| 1738626000 | 260.73 | 5.03 | 1.97 | 252.14 | 262.06 | 251.84 | 8080326 |
| 1738366800 | 255.7 | -2.57 | -1.00 | 256.3 | 257.235 | 251.89 | 7201185 |
| 1738280400 | 258.27 | 29.64 | 12.96 | 250 | 261.8 | 247.01 | 15363149 |
| 1738194000 | 228.63 | 2.97 | 1.32 | 225.62 | 229.47 | 223.73 | 7049175 |
| 1738107600 | 225.66 | 1.53 | 0.68 | 224.32 | 225.77 | 221.77 | 4577796 |
| 1738021200 | 224.13 | -0.67 | -0.30 | 223.18 | 224.3 | 219.84 | 4798162 |
| 1737762000 | 224.8 | 1.54 | 0.69 | 224.99 | 226.8104 | 223.8 | 3225569 |
| 1737675600 | 223.26 | 0 | 0.00 | 223.26 | 223.26 | 223.26 | 0 |
| 1737589200 | 223.26 | -1 | -0.45 | 221.19 | 224.4 | 220.5 | 4601332 |
| 1737502800 | 224.26 | -0.53 | -0.24 | 224.91 | 227.45 | 222.8302 | 3949254 |
| 1737157200 | 224.79 | 2.13 | 0.96 | 225.83 | 226.24 | 223.64 | 5481737 |
| 1737070800 | 222.66 | 2.63 | 1.20 | 219.48 | 222.68 | 217.38 | 3327519 |
| 1736984400 | 220.03 | 2.28 | 1.05 | 220.87 | 221.6761 | 218.01 | 2950961 |
| 1736898000 | 217.75 | 0.35 | 0.16 | 218 | 218.125 | 214.61 | 3484742 |
| 1736811600 | 217.4 | -2.35 | -1.07 | 218.01 | 219.59 | 214.75 | 3690894 |
| 1736552400 | 219.75 | -3.43 | -1.54 | 222.025 | 222.2604 | 216.8 | 3501421 |
| 1736379600 | 223.18 | -0.78 | -0.35 | 223.61 | 224.9 | 220.83 | 2556927 |
| 1736293200 | 223.96 | 1.29 | 0.58 | 223.5 | 226.711 | 222.83 | 3240543 |
| 1736206800 | 222.67 | 0.02 | 0.01 | 221.8242 | 224.35 | 220.75 | 2749600 |
| 1735947600 | 222.65 | 2.71 | 1.23 | 221.525 | 223.66 | 221.04 | 3820312 |
| 1735861200 | 219.94 | 0.11 | 0.05 | 222.195 | 222.195 | 217.6 | 2551350 |
| 1735688400 | 219.83 | -0.42 | -0.19 | 220.72 | 221.0493 | 218.44 | 2269017 |
| 1735602000 | 220.25 | -2.53 | -1.14 | 219.915 | 221.5942 | 217.6523 | 2023438 |
| 1735342800 | 222.78 | -2.11 | -0.94 | 223.87 | 224.42 | 221.4054 | 1778131 |
| 1735256400 | 224.89 | 0.48 | 0.21 | 223.6 | 225.4 | 222.55 | 3286691 |
| 1735077840 | 224.41 | 2.48 | 1.12 | 222.27 | 224.4446 | 221.5428 | 1186232 |
| 1734997200 | 221.93 | -1.43 | -0.64 | 222.81 | 223.74 | 221.08 | 2976516 |
| 1734738000 | 223.36 | -0.56 | -0.25 | 222.4201 | 227.6847 | 221.75 | 11631994 |
| 1734651600 | 223.92 | 3.75 | 1.70 | 225.1 | 226.2 | 222.98 | 4342728 |
| 1734565200 | 220.17 | -8.8 | -3.84 | 229.69 | 229.69 | 220.03 | 4082593 |
| 1734478800 | 228.97 | -0.36 | -0.16 | 228.39 | 230.2 | 227.62 | 3586925 |
| 1734392400 | 229.33 | -1.49 | -0.65 | 230.45 | 230.8435 | 226.88 | 3536606 |
| 1734133200 | 230.82 | -1.44 | -0.62 | 232.24 | 233.775 | 230.26 | 2698119 |
| 1734046800 | 232.26 | 2.14 | 0.93 | 230.71 | 233.89 | 230.54 | 4448041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
