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 | -19.92 | -7.39722975231 | 269.29 | 269.39 | 241.55 | 687006 | 253.18753843 | CS |
| 4 | -15.58 | -5.88035478392 | 264.95 | 290.78 | 241.55 | 463438 | 269.44958094 | CS |
| 12 | -19.2 | -7.14897419667 | 268.57 | 300 | 241.55 | 478244 | 269.14439448 | CS |
| 26 | 23.51 | 10.4091029841 | 225.86 | 300 | 208.98 | 390109 | 255.54498004 | CS |
| 52 | 50.15 | 25.173175384 | 199.22 | 300 | 190.89 | 367861 | 239.23002497 | CS |
| 156 | 82.94 | 49.8347653668 | 166.43 | 300 | 124.18 | 396294 | 195.88226026 | CS |
| 260 | 50.37 | 25.3115577889 | 199 | 300 | 113.27 | 400222 | 182.71228829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 249.37 | 1 | 0.40 | 248.71 | 253.81 | 248.1304 | 1189933 |
| 1734651600 | 248.37 | 6.4 | 2.64 | 243.385 | 250.94 | 243.385 | 719712 |
| 1734565200 | 241.97 | -13.22 | -5.18 | 250.51 | 253.565 | 241.55 | 812940 |
| 1734478800 | 255.19 | -5.05 | -1.94 | 258.42 | 259.2 | 255.09 | 673975 |
| 1734392400 | 260.24 | -7.52 | -2.81 | 264.27999 | 265.98 | 258.08 | 861827 |
| 1734133200 | 267.76 | -0.47 | -0.18 | 268.845 | 269.39 | 266.425 | 346488 |
| 1734046800 | 268.23 | -2.55 | -0.94 | 272.69 | 274.625 | 267.97 | 320357 |
| 1733960400 | 270.77999 | 1.7 | 0.63 | 269.225 | 271.58 | 268.24 | 308188 |
| 1733874000 | 269.08 | -5.61 | -2.04 | 272.89999 | 273.13 | 268.42 | 383942 |
| 1733787600 | 274.69 | -4.97 | -1.78 | 280.20999 | 280.20999 | 274.39999 | 386323 |
| 1733528400 | 279.66 | -7.4 | -2.58 | 285.98 | 288.61 | 278.52999 | 416160 |
| 1733442000 | 287.06 | 2.56 | 0.90 | 285.735 | 290.77999 | 285.735 | 353731 |
| 1733355600 | 284.5 | -2.44 | -0.85 | 286.01 | 286.01 | 278.37 | 408660 |
| 1733269200 | 286.94 | -0.53 | -0.18 | 287.45 | 289.505 | 285.295 | 468702 |
| 1733182800 | 287.47 | 1.32 | 0.46 | 286 | 288.605 | 283.20999 | 435664 |
| 1732917840 | 286.14999 | 0.71 | 0.25 | 286.14 | 287.57 | 285.18 | 241263 |
| 1732750800 | 285.44 | 3.06 | 1.08 | 284.86 | 285.79 | 282.7 | 397789 |
| 1732664400 | 282.38 | 2.71 | 0.97 | 279.295 | 282.42 | 276.85 | 327507 |
| 1732578000 | 279.67 | 7.77 | 2.86 | 276.18 | 280.67 | 275.58 | 510886 |
| 1732318800 | 271.89999 | 7.26 | 2.74 | 267.5 | 272.82 | 267.5 | 365515 |
| 1732232400 | 264.64 | 0.34 | 0.13 | 264.1 | 266.5299 | 262.7 | 344556 |
| 1732146000 | 264.3 | -0.31 | -0.12 | 265.67 | 266.935 | 263.56 | 325364 |
| 1732059600 | 264.61 | 3.11 | 1.19 | 261.37 | 264.85 | 258.365 | 481215 |
| 1731973200 | 261.5 | 1.32 | 0.51 | 258.81 | 261.6 | 258.77 | 773601 |
| 1731714000 | 260.18 | 3.22 | 1.25 | 259 | 260.79 | 256.24 | 580435 |
| 1731627600 | 256.95999 | -3.31 | -1.27 | 260.885 | 261.68 | 254.72 | 613138 |
| 1731541200 | 260.27 | -3.56 | -1.35 | 262.01 | 264.245 | 259.89999 | 649625 |
| 1731454800 | 263.83 | -0.93 | -0.35 | 264.31 | 265.81 | 262.51 | 552074 |
| 1731368400 | 264.76 | -3.36 | -1.25 | 269.45999 | 269.45999 | 261.82 | 647419 |
| 1731109200 | 268.12 | 2.31 | 0.87 | 268.73 | 271.14 | 264.95999 | 741574 |
| 1731022800 | 265.81 | -12.09 | -4.35 | 290.29 | 290.29 | 260.55059 | 1003306 |
| 1730936400 | 277.89999 | 8.61 | 3.20 | 279.89 | 280.13 | 273.04 | 437389 |
| 1730850000 | 269.29 | 2.8 | 1.05 | 266.02999 | 270.61 | 265.125 | 325323 |
| 1730763600 | 266.49 | 2.42 | 0.92 | 263 | 267.93 | 262.20999 | 377464 |
| 1730500800 | 264.07 | 1.67 | 0.64 | 263.86 | 269.07 | 263.31 | 382051 |
| 1730414400 | 262.39999 | -5 | -1.87 | 260.1 | 266.39999 | 257.47 | 481468 |
| 1730328000 | 267.39999 | -0.68 | -0.25 | 267.63 | 271.435 | 266.95999 | 255340 |
| 1730241600 | 268.08 | -1.2 | -0.45 | 267.95 | 270.015 | 267 | 256292 |
| 1730155200 | 269.27999 | 0.92 | 0.34 | 272.1 | 272.635 | 269.13 | 192069 |
| 1729896000 | 268.36 | -4.21 | -1.54 | 272.35 | 275.12 | 267.54 | 254924 |
| 1729809600 | 272.57 | -2.52 | -0.92 | 276 | 276.5 | 272.31 | 289336 |
| 1729723200 | 275.08999 | -1.01 | -0.37 | 276.14 | 276.14 | 272.83999 | 238189 |
| 1729636800 | 276.1 | -2.87 | -1.03 | 277.625 | 278.45 | 271.64 | 271780 |
| 1729550400 | 278.97 | -3.63 | -1.28 | 282.47 | 284.36 | 278.58999 | 434801 |
| 1729291200 | 282.6 | -0.89 | -0.31 | 282.83 | 283.1 | 279.55 | 1355523 |
| 1729204800 | 283.49 | 7.63 | 2.77 | 279.22 | 283.72 | 276.66 | 423634 |
| 1729118400 | 275.86 | 1.18 | 0.43 | 274.64999 | 277.86 | 274.0511 | 309681 |
| 1729032000 | 274.68 | -3.96 | -1.42 | 278.64999 | 282.02499 | 274.45999 | 348003 |
| 1728945600 | 278.64 | 3.09 | 1.12 | 275.81 | 279.2 | 273.02999 | 394583 |
| 1728686400 | 275.55 | -3.25 | -1.17 | 279.82 | 280.4001 | 272.66 | 431248 |
| 1728600000 | 278.8 | 4.98 | 1.82 | 278.76 | 281.56 | 274.95 | 649279 |
| 1728513600 | 273.82 | 12.35 | 4.72 | 260.36 | 275.8 | 258.95 | 925776 |
| 1728427200 | 261.47 | 7.66 | 3.02 | 261.55 | 265.94 | 259.1 | 799302 |
| 1728340800 | 253.81 | -25.88 | -9.25 | 272.08999 | 272.83 | 251.5 | 851245 |
| 1728081600 | 279.69 | 5.82 | 2.13 | 276.44 | 279.76 | 276.195 | 254757 |
| 1727995200 | 273.87 | -1.43 | -0.52 | 273.43 | 274.02 | 271.75 | 194173 |
| 1727908800 | 275.3 | 1 | 0.36 | 274.90499 | 276.395 | 273.39 | 237701 |
| 1727822400 | 274.3 | 1.9 | 0.70 | 272.37 | 276.55 | 271.52499 | 240839 |
| 1727735520 | 272.39999 | 3 | 1.11 | 265.12 | 272.73 | 264.45 | 419610 |
| 1727476800 | 269.39999 | 0.31 | 0.12 | 268.57 | 271.8 | 268.57 | 314676 |
| 1727390400 | 269.08999 | 5.05 | 1.91 | 263.14 | 269.61 | 262.17 | 384141 |
| 1727304000 | 264.04 | 1.4 | 0.53 | 263.82 | 264.2 | 258.3 | 299985 |
| 1727217600 | 262.64 | -1.91 | -0.72 | 264.41 | 266.2 | 261.08999 | 265706 |
| 1727131200 | 264.55 | 0.88 | 0.33 | 265.14999 | 265.75 | 263.7 | 259571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
