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 | -16.54 | -6.49799638564 | 254.54 | 260.88 | 225.495 | 341601 | 245.76350971 | CS |
| 4 | -34.55 | -12.6765731059 | 272.55 | 275.22 | 225.495 | 291441 | 252.41514695 | CS |
| 12 | -28.25 | -10.6103286385 | 266.25 | 288.5 | 225.495 | 305423 | 265.12693706 | CS |
| 26 | 11.19 | 4.93364490102 | 226.81 | 288.5 | 218.35 | 303125 | 257.11676091 | CS |
| 52 | 67.51 | 39.5976303596 | 170.49 | 288.5 | 167.11 | 285558 | 226.13050892 | CS |
| 156 | -24.18 | -9.2226714471 | 262.18 | 288.5 | 119.46 | 313878 | 187.34809191 | CS |
| 260 | 67.8 | 39.8354876616 | 170.2 | 288.5 | 78.29 | 349999 | 173.0992661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 238 | -0.18 | -0.08 | 237.3 | 238.225 | 234.37 | 336166 |
| 1736552400 | 238.18 | -9.76 | -3.94 | 241.4 | 241.4 | 225.495 | 550728 |
| 1736379600 | 247.94 | -1.27 | -0.51 | 248.51 | 249.72 | 243.96 | 351945 |
| 1736293200 | 249.21 | -7.08 | -2.76 | 257.76 | 258.23 | 248.37 | 196296 |
| 1736206800 | 256.29 | 2.34 | 0.92 | 254.545 | 260.88 | 254.545 | 259154 |
| 1735947600 | 253.95 | 4.64 | 1.86 | 250.87 | 254.55 | 248.39 | 177042 |
| 1735861200 | 249.31 | -3.83 | -1.51 | 253.34 | 254.28 | 247.04 | 308742 |
| 1735688400 | 253.14 | 0.96 | 0.38 | 254.42 | 255.935 | 251.04 | 186511 |
| 1735602000 | 252.18 | 0.07 | 0.03 | 251.3 | 253.4 | 247.23 | 129112 |
| 1735342800 | 252.11 | -2.67 | -1.05 | 253.1455 | 255.7 | 250.97 | 114439 |
| 1735256400 | 254.78 | -0.7 | -0.27 | 254.02 | 255.9 | 253.19 | 135115 |
| 1735077840 | 255.48 | 1.39 | 0.55 | 252.24 | 255.59 | 252.1026 | 68440 |
| 1734997200 | 254.09 | 1.35 | 0.53 | 248.32 | 254.46 | 246.3 | 196744 |
| 1734738000 | 252.74 | 5.81 | 2.35 | 247.01 | 254.095 | 247.01 | 992345 |
| 1734651600 | 246.93 | -8.45 | -3.31 | 258.04 | 258.895 | 246.23 | 340731 |
| 1734565200 | 255.38 | -12.89 | -4.80 | 269.23 | 270.355 | 253.8 | 317432 |
| 1734478800 | 268.27 | -3.5 | -1.29 | 269.32 | 271.735 | 267.76 | 252793 |
| 1734392400 | 271.77 | 2.19 | 0.81 | 270.175 | 275.22 | 270.175 | 276579 |
| 1734133200 | 269.58 | -5.05 | -1.84 | 274.06 | 274.06 | 267.67 | 273563 |
| 1734046800 | 274.63 | -1.74 | -0.63 | 275.645 | 278.435 | 273.89 | 175542 |
| 1733960400 | 276.37 | 7.73 | 2.88 | 270.576 | 278.73 | 270.576 | 417167 |
| 1733874000 | 268.64 | -4.37 | -1.60 | 270.77999 | 276.16 | 268.5 | 308099 |
| 1733787600 | 273.01 | -4.36 | -1.57 | 277.38 | 278.8 | 271.76 | 297071 |
| 1733528400 | 277.37 | 3.9 | 1.43 | 278.39999 | 282.37 | 275.25 | 304803 |
| 1733442000 | 273.47 | -3.41 | -1.23 | 276.135 | 277.645 | 273.08999 | 360640 |
| 1733355600 | 276.88 | -2.07 | -0.74 | 276.045 | 277.20999 | 270.8 | 270290 |
| 1733269200 | 278.95 | 0.8 | 0.29 | 280.36649 | 280.36649 | 275.63 | 220581 |
| 1733182800 | 278.14999 | -2.45 | -0.87 | 279.88 | 282.2461 | 276.91269 | 215194 |
| 1732917840 | 280.6 | -1.62 | -0.57 | 282.85 | 283.825 | 280.045 | 117998 |
| 1732750800 | 282.22 | -1.01 | -0.36 | 284.94 | 285.95999 | 280.52 | 193351 |
| 1732664400 | 283.23 | -0.44 | -0.16 | 282.305 | 284.165 | 279.52999 | 278736 |
| 1732578000 | 283.67 | 20.4 | 7.75 | 271.13 | 286.2 | 270.89999 | 744392 |
| 1732318800 | 263.27 | 4.35 | 1.68 | 260.87 | 263.38 | 258.55 | 324771 |
| 1732232400 | 258.92 | 2.3 | 0.90 | 258.63 | 260.27 | 257.16 | 273511 |
| 1732146000 | 256.62 | -1.69 | -0.65 | 255.98 | 257.37 | 254.0463 | 258554 |
| 1732059600 | 258.31 | -3.95 | -1.51 | 261.33999 | 262.065 | 257.805 | 283721 |
| 1731973200 | 262.26 | 1.06 | 0.41 | 260.13 | 262.39 | 259.05 | 204941 |
| 1731714000 | 261.2 | -1.56 | -0.59 | 262.25 | 262.64 | 258.33499 | 217207 |
| 1731627600 | 262.76 | -4.28 | -1.60 | 265.31 | 266.395 | 261.58999 | 282728 |
| 1731541200 | 267.04 | 0.6 | 0.23 | 268.8 | 269.83999 | 266.39 | 231128 |
| 1731454800 | 266.44 | -6.76 | -2.47 | 273.035 | 274.6 | 265.65499 | 288181 |
| 1731368400 | 273.2 | 4.14 | 1.54 | 270.01 | 275.20999 | 269.2 | 324012 |
| 1731109200 | 269.06 | 3.62 | 1.36 | 266.38 | 272.83 | 266.02 | 342294 |
| 1731022800 | 265.44 | 3.36 | 1.28 | 263.225 | 266.83 | 258.68 | 391391 |
| 1730936400 | 262.08 | -17.74 | -6.34 | 285 | 288.5 | 256.205 | 854969 |
| 1730850000 | 279.82 | 11.96 | 4.47 | 267.505 | 280.63 | 267.415 | 473018 |
| 1730763600 | 267.86 | 2.86 | 1.08 | 265.20999 | 268.93 | 264.62 | 245949 |
| 1730500800 | 265 | -5.96 | -2.20 | 273.3 | 273.3 | 264.72 | 364789 |
| 1730414400 | 270.95999 | -4.29 | -1.56 | 273.38 | 276.02 | 270.69 | 293496 |
| 1730328000 | 275.25 | 3.24 | 1.19 | 272.05 | 280.48 | 272.05 | 241532 |
| 1730241600 | 272.01 | -1.06 | -0.39 | 266.37 | 272.16 | 266.37 | 246323 |
| 1730155200 | 273.07 | 2.04 | 0.75 | 273.43 | 275 | 272.19 | 192470 |
| 1729896000 | 271.02999 | -3.1 | -1.13 | 274.1 | 277.33999 | 270.77999 | 167425 |
| 1729809600 | 274.13 | 13.22 | 5.07 | 261.6 | 279.64999 | 261.6 | 464073 |
| 1729723200 | 260.91 | -0.37 | -0.14 | 259.43 | 262.62 | 257.77 | 269942 |
| 1729636800 | 261.27999 | -4.24 | -1.60 | 264.27499 | 265.95999 | 261.18 | 314429 |
| 1729550400 | 265.52 | -0.74 | -0.28 | 266.25 | 270.38 | 265.01 | 333570 |
| 1729291200 | 266.26 | 0.56 | 0.21 | 267.44 | 267.44 | 263.33 | 422654 |
| 1729204800 | 265.7 | -1.54 | -0.58 | 267.75 | 269.29 | 265.06 | 339510 |
| 1729118400 | 267.24 | -1.82 | -0.68 | 270.64 | 270.865 | 266.73 | 363260 |
| 1729032000 | 269.06 | 1.87 | 0.70 | 269.99 | 272.58 | 266.86 | 178289 |
| 1728945600 | 267.19 | 2.53 | 0.96 | 264 | 267.625 | 263.69 | 123889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
