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 | 11.04 | 4.86708107393 | 226.83 | 238.26 | 225.56 | 854441 | 231.94573976 | CS |
| 4 | 11.72 | 5.18240106124 | 226.15 | 238.26 | 222.84 | 885105 | 228.40413507 | CS |
| 12 | 8.5 | 3.70580285129 | 229.37 | 250.82 | 222.84 | 717008 | 234.31498919 | CS |
| 26 | 46.83 | 24.5131909548 | 191.04 | 250.82 | 189.4 | 625339 | 220.28274936 | CS |
| 52 | 74.08 | 45.2286464375 | 163.79 | 250.82 | 159.57 | 619451 | 199.6581572 | CS |
| 156 | 101.11 | 73.9324363849 | 136.76 | 250.82 | 110.555 | 656195 | 159.89593306 | CS |
| 260 | 128.64 | 117.76984345 | 109.23 | 250.82 | 71.05 | 673004 | 142.77603913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 237.87 | 2.55 | 1.08 | 236.21 | 238.0722 | 234.76 | 1768138 |
| 1737070800 | 235.32 | 0.12 | 0.05 | 237.94 | 237.94 | 233.835 | 895123 |
| 1736984400 | 235.2 | 2.55 | 1.10 | 235.28 | 238.26 | 233.225 | 656532 |
| 1736898000 | 232.65 | 2.33 | 1.01 | 231.53 | 233.455 | 230.63 | 754738 |
| 1736811600 | 230.32 | 2.27 | 1.00 | 225.56 | 230.46 | 225.56 | 867778 |
| 1736552400 | 228.05 | -0.49 | -0.21 | 227.5 | 230 | 226.04 | 1087396 |
| 1736379600 | 228.54 | 2.56 | 1.13 | 226.025 | 228.58 | 224.7 | 1172683 |
| 1736293200 | 225.98 | -1.1 | -0.48 | 228.38 | 228.38 | 224.76 | 1038054 |
| 1736206800 | 227.08 | 1.2 | 0.53 | 227.87 | 228.98 | 225.8 | 787000 |
| 1735947600 | 225.88 | 0.64 | 0.28 | 225.285 | 226.17 | 224.19 | 542750 |
| 1735861200 | 225.24 | 0.11 | 0.05 | 225.1609 | 226.52 | 223.85 | 838317 |
| 1735688400 | 225.13 | 0.17 | 0.08 | 226.01 | 226.58 | 223.9 | 939851 |
| 1735602000 | 224.96 | -2.13 | -0.94 | 225.09 | 225.85 | 222.84 | 750899 |
| 1735342800 | 227.09 | -2.36 | -1.03 | 228.07 | 229.59 | 226.34 | 885253 |
| 1735256400 | 229.45 | 0.63 | 0.28 | 228.4 | 229.85 | 227.25 | 661432 |
| 1735077840 | 228.82 | 1.74 | 0.77 | 227.95 | 229.11 | 226.73 | 513144 |
| 1734997200 | 227.08 | -0.9 | -0.39 | 226.78 | 228.02 | 225.2957 | 630090 |
| 1734738000 | 227.98 | 0.52 | 0.23 | 227.02 | 228.84 | 225.92 | 1830319 |
| 1734651600 | 227.46 | -1.76 | -0.77 | 228.1401 | 232.95 | 226.98 | 887489 |
| 1734565200 | 229.22 | -3.33 | -1.43 | 236.95 | 238.2016 | 229.11 | 1002664 |
| 1734478800 | 232.55 | -4.54 | -1.91 | 236.06 | 236.92 | 231.93 | 561702 |
| 1734392400 | 237.09 | -1.01 | -0.42 | 238.25 | 239.33 | 236.53 | 957605 |
| 1734133200 | 238.1 | -0.99 | -0.41 | 237.5 | 238.93 | 236.671 | 842157 |
| 1734046800 | 239.09 | 0.45 | 0.19 | 238.565 | 240.435 | 238.06 | 428343 |
| 1733960400 | 238.64 | 0.41 | 0.17 | 238.755 | 239.77 | 237.22 | 724287 |
| 1733874000 | 238.23 | -1.4 | -0.58 | 236.92 | 240.02 | 236.12 | 485952 |
| 1733787600 | 239.63 | -3.23 | -1.33 | 244.075 | 245.24 | 237.855 | 647081 |
| 1733528400 | 242.86 | -1.48 | -0.61 | 245.87 | 245.87 | 241.875 | 891061 |
| 1733442000 | 244.34 | 0.35 | 0.14 | 243.255 | 244.98 | 241.41 | 780274 |
| 1733355600 | 243.99 | -0.06 | -0.02 | 243.02 | 244.945 | 242.2 | 457725 |
| 1733269200 | 244.05 | -0.75 | -0.31 | 245.7 | 245.7 | 242.475 | 490271 |
| 1733182800 | 244.8 | -4.05 | -1.63 | 248.61 | 248.61 | 243.73 | 653127 |
| 1732917840 | 248.85 | 1.82 | 0.74 | 247.63 | 248.92 | 245.57 | 327864 |
| 1732750800 | 247.03 | -1 | -0.40 | 249 | 249.86 | 245.91 | 343177 |
| 1732664400 | 248.03 | 0.75 | 0.30 | 247.66 | 248.35 | 244.01 | 540305 |
| 1732578000 | 247.28 | 0.89 | 0.36 | 248.04 | 250.82 | 246.455 | 798710 |
| 1732318800 | 246.39 | 1.09 | 0.44 | 243.96 | 246.54 | 243.96 | 575681 |
| 1732232400 | 245.3 | 1.2 | 0.49 | 243.03 | 245.61 | 242.695 | 663502 |
| 1732146000 | 244.1 | 5.79 | 2.43 | 237.75 | 248.62 | 236.51 | 1025375 |
| 1732059600 | 238.31 | 0.2 | 0.08 | 236.47 | 239.22 | 235.63 | 326168 |
| 1731973200 | 238.11 | 2.3 | 0.98 | 236.655 | 238.3 | 235.945 | 704449 |
| 1731714000 | 235.81 | 0.21 | 0.09 | 236.4 | 236.4 | 234.525 | 558551 |
| 1731627600 | 235.6 | -2.74 | -1.15 | 237.525 | 237.5999 | 234.53 | 520085 |
| 1731541200 | 238.34 | -1.47 | -0.61 | 239.095 | 239.99 | 237.13 | 516189 |
| 1731454800 | 239.81 | -1.68 | -0.70 | 241.225 | 241.395 | 239.31 | 619259 |
| 1731368400 | 241.49 | 0.9 | 0.37 | 242.19 | 243.31 | 240.9 | 688644 |
| 1731109200 | 240.59 | 1.11 | 0.46 | 240.83 | 242.25 | 239.50335 | 638794 |
| 1731022800 | 239.48 | -2.11 | -0.87 | 241.775 | 242.5 | 238.37 | 563631 |
| 1730936400 | 241.59 | 8.98 | 3.86 | 245.11 | 245.11 | 239.04 | 763792 |
| 1730850000 | 232.61 | 2.44 | 1.06 | 230.32 | 232.76 | 230.32 | 461928 |
| 1730763600 | 230.17 | 0.18 | 0.08 | 230.16 | 231.71 | 228.6601 | 652746 |
| 1730500800 | 229.99 | 1.05 | 0.46 | 230.96 | 231.86 | 229.275 | 826187 |
| 1730414400 | 228.94 | 0.14 | 0.06 | 232.37 | 232.98 | 228.17 | 648039 |
| 1730328000 | 228.8 | 2.74 | 1.21 | 227.45 | 229.976 | 227.45 | 509596 |
| 1730241600 | 226.06 | -1.39 | -0.61 | 226.66 | 227.94 | 225.62 | 654885 |
| 1730155200 | 227.45 | 1.59 | 0.70 | 227.005 | 228.5 | 225.89 | 678668 |
| 1729896000 | 225.86 | -1.65 | -0.73 | 229.37 | 229.37 | 225.73 | 451966 |
| 1729809600 | 227.51 | -1.14 | -0.50 | 227.995 | 229.25 | 227.125 | 734634 |
| 1729723200 | 228.65 | 11.99 | 5.53 | 225 | 231.3 | 224.215 | 1098090 |
| 1729636800 | 216.66 | -2.44 | -1.11 | 217.1 | 218.35 | 216.54 | 698323 |
| 1729550400 | 219.1 | -1.02 | -0.46 | 219.63 | 219.95 | 218.06 | 429456 |
| 1729291200 | 220.12 | -0.28 | -0.13 | 221.77 | 222.17 | 219.64 | 712696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
