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 | 3.03 | 1.14846681575 | 263.83 | 270.62 | 261.72 | 3145887 | 266.48835096 | CS |
| 4 | 23.51 | 9.66098212451 | 243.35 | 270.62 | 240.19 | 2413514 | 258.36795582 | CS |
| 12 | 15.7 | 6.25099538143 | 251.16 | 270.62 | 240.19 | 2247082 | 254.06429639 | CS |
| 26 | 62.43 | 30.5385706599 | 204.43 | 270.62 | 201.34 | 2355443 | 234.31663099 | CS |
| 52 | 104.08 | 63.9390588524 | 162.78 | 270.62 | 149.14 | 2434314 | 211.86841766 | CS |
| 156 | 171.65 | 180.285684277 | 95.21 | 270.62 | 92.44 | 2593350 | 151.98157052 | CS |
| 260 | 193.74 | 264.961706783 | 73.12 | 270.62 | 62.18 | 2707185 | 124.32598362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 266.86 | -1.16 | -0.43 | 268.3 | 270.62 | 266.58999 | 2838309 |
| 1732664400 | 268.02 | 2.14 | 0.80 | 265.94 | 268.16 | 263.63 | 2084105 |
| 1732578000 | 265.88 | -0.18 | -0.07 | 264.24 | 266.42 | 261.72 | 5362881 |
| 1732318800 | 266.06 | 2.62 | 0.99 | 263.83 | 266.18 | 263.27499 | 2298252 |
| 1732232400 | 263.44 | 6.42 | 2.50 | 257.575 | 263.51 | 257.2 | 2250169 |
| 1732146000 | 257.02 | 2.51 | 0.99 | 254.625 | 257.615 | 253.26 | 1607426 |
| 1732059600 | 254.51 | -2.01 | -0.78 | 256.14 | 257.13 | 252.74 | 1710278 |
| 1731973200 | 256.52 | 0.74 | 0.29 | 255.53 | 257.51 | 254.3 | 1626002 |
| 1731714000 | 255.78 | -1.72 | -0.67 | 260.24 | 260.92 | 253.01 | 3112373 |
| 1731627600 | 257.5 | -3.87 | -1.48 | 259.3 | 259.49 | 255.5065 | 1851124 |
| 1731541200 | 261.37 | -0.97 | -0.37 | 263.01 | 263.01 | 260.83999 | 1403667 |
| 1731454800 | 262.33999 | 2.45 | 0.94 | 260.21499 | 263.58999 | 258.26 | 1588966 |
| 1731368400 | 259.89 | -1.63 | -0.62 | 262.89999 | 263 | 259.39999 | 2142785 |
| 1731109200 | 261.52 | 6.25 | 2.45 | 257.29 | 263.39 | 257.29 | 2553764 |
| 1731022800 | 255.27 | -3.48 | -1.34 | 258.75 | 260.365 | 253.18 | 2403243 |
| 1730936400 | 258.75 | 10.68 | 4.31 | 259.1599 | 259.33 | 250.67 | 3630305 |
| 1730850000 | 248.07 | 6.59 | 2.73 | 240.19 | 248.13 | 240.19 | 1958203 |
| 1730763600 | 241.48 | -1.24 | -0.51 | 243.48 | 243.93 | 240.25 | 2203601 |
| 1730500800 | 242.72 | -0.11 | -0.05 | 243.35 | 245.86 | 242.55 | 3231320 |
| 1730414400 | 242.83 | -0.17 | -0.07 | 240.37 | 245.6 | 240.32 | 3325382 |
| 1730328000 | 243 | 1.32 | 0.55 | 241.785 | 243.415 | 241.75 | 1535197 |
| 1730241600 | 241.68 | -2.63 | -1.08 | 244.055 | 245.45 | 241.64 | 1445961 |
| 1730155200 | 244.31 | 0.53 | 0.22 | 244.84 | 245.68 | 243.6001 | 1296497 |
| 1729896000 | 243.78 | -3.09 | -1.25 | 246.33 | 247.435 | 242.38 | 1594638 |
| 1729809600 | 246.87 | -0.38 | -0.15 | 248.2 | 249.96 | 246.405 | 1265842 |
| 1729723200 | 247.25 | -1 | -0.40 | 247.99 | 248.4888 | 246.3488 | 1231581 |
| 1729636800 | 248.25 | -2.49 | -0.99 | 248.75 | 249.83 | 245.38 | 1597993 |
| 1729550400 | 250.74 | -0.38 | -0.15 | 251.15 | 252.71 | 249.425 | 2566384 |
| 1729291200 | 251.12 | -0.22 | -0.09 | 252.2 | 252.94 | 249.87 | 2089907 |
| 1729204800 | 251.34 | -4.03 | -1.58 | 257.01 | 259.58999 | 250.88 | 2866576 |
| 1729118400 | 255.37 | 3.77 | 1.50 | 252.11 | 255.996 | 251.31 | 2461033 |
| 1729032000 | 251.6 | -0.28 | -0.11 | 254 | 255.41 | 249.74 | 3896472 |
| 1728945600 | 251.88 | -2.21 | -0.87 | 254.22 | 254.64 | 250.39 | 2413112 |
| 1728686400 | 254.09 | 2.31 | 0.92 | 251.55 | 254.17 | 251.47 | 1623722 |
| 1728600000 | 251.78 | 1.02 | 0.41 | 255.35 | 255.79 | 251.03 | 1674909 |
| 1728513600 | 250.76 | 1.74 | 0.70 | 248.25 | 252.545 | 247.79 | 1920468 |
| 1728427200 | 249.02 | 3.5 | 1.43 | 247.62 | 249.82 | 247.2593 | 1913319 |
| 1728340800 | 245.52 | -9.84 | -3.85 | 254.85 | 254.85 | 243.185 | 2725046 |
| 1728081600 | 255.36 | 3.09 | 1.22 | 252.44 | 256.17 | 252.085 | 1905118 |
| 1727995200 | 252.27 | -2.16 | -0.85 | 254.49 | 254.49 | 250.22 | 1844000 |
| 1727908800 | 254.43 | 0.16 | 0.06 | 253.745 | 254.86 | 253.2 | 1438433 |
| 1727822400 | 254.27 | 0.51 | 0.20 | 251.41 | 256.17 | 251.14 | 1493123 |
| 1727735520 | 253.76 | 2.66 | 1.06 | 250.99 | 253.94 | 248.93 | 2156239 |
| 1727476800 | 251.1 | -1.28 | -0.51 | 252 | 252.8818 | 250.55 | 2011433 |
| 1727390400 | 252.38 | -4.61 | -1.79 | 255.46 | 255.87 | 251.745 | 2114905 |
| 1727304000 | 256.99 | 0.45 | 0.18 | 258.12 | 258.73 | 256.47 | 2430850 |
| 1727217600 | 256.54 | -1.06 | -0.41 | 256.92 | 257.12 | 254.01 | 1774824 |
| 1727131200 | 257.6 | -1.64 | -0.63 | 260 | 260.385 | 256.69 | 2629591 |
| 1726872000 | 259.24 | 3.94 | 1.54 | 255.94 | 259.51 | 254.2 | 4476655 |
| 1726785600 | 255.3 | -2.36 | -0.92 | 255.05 | 255.66 | 252.745 | 2629921 |
| 1726699200 | 257.66 | 0.75 | 0.29 | 255.92 | 259.045 | 255.69 | 1682996 |
| 1726612800 | 256.91 | 0.6 | 0.23 | 256.66 | 257.18 | 253.57 | 1690073 |
| 1726526400 | 256.31 | 0.85 | 0.33 | 257.31 | 260.45999 | 256.14999 | 2678840 |
| 1726267200 | 255.46 | 5.98 | 2.40 | 251.63 | 256.3199 | 249.68 | 2926154 |
| 1726180800 | 249.48 | -0.11 | -0.04 | 246.945 | 250.08 | 246.82 | 2069757 |
| 1726094400 | 249.59 | 0.46 | 0.18 | 248.96 | 249.86 | 245.3001 | 2509642 |
| 1726008000 | 249.13 | -2.18 | -0.87 | 253.01 | 254.73 | 249 | 1958019 |
| 1725921600 | 251.31 | 2.62 | 1.05 | 249.76 | 252.8 | 248.52 | 2457063 |
| 1725662400 | 248.69 | -0.85 | -0.34 | 251.16 | 252.03 | 248.0519 | 2399412 |
| 1725576000 | 249.54 | -4.37 | -1.72 | 251.75 | 251.75 | 247.29 | 2286302 |
| 1725489600 | 253.91 | 1.59 | 0.63 | 253.8 | 254.53 | 251.33 | 1631106 |
| 1725403200 | 252.32 | 0.12 | 0.05 | 254.83 | 254.83 | 251.08 | 2274863 |
| 1725057600 | 252.2 | 2.19 | 0.88 | 250 | 254.35 | 248.8 | 2817528 |
| 1724971200 | 250.01 | 1.75 | 0.70 | 247.39 | 250.23 | 245.99 | 1974987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
