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 | 7.51 | 3.23330606622 | 232.27 | 240.6 | 227.26 | 852037 | 233.02489846 | CS |
| 4 | 8.78 | 3.80086580087 | 231 | 240.6 | 224.51 | 825255 | 233.76674618 | CS |
| 12 | -20.22 | -7.77692307692 | 260 | 260.49 | 224.51 | 887692 | 241.46974376 | CS |
| 26 | 34.78 | 16.9658536585 | 205 | 260.49 | 196.43 | 943540 | 235.62910132 | CS |
| 52 | 68.32 | 39.8460282282 | 171.46 | 260.49 | 168.29 | 999603 | 214.26195198 | CS |
| 156 | -8.02 | -3.23648103309 | 247.8 | 262.38 | 132.24 | 850388 | 202.14807154 | CS |
| 260 | 78.34 | 48.5257680872 | 161.44 | 301.34 | 108.85 | 753259 | 201.98238944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 239.78 | 2.65 | 1.12 | 236.93 | 240.37 | 235.88 | 776859 |
| 1737070800 | 237.13 | 3.75 | 1.61 | 235 | 240.6 | 233.08 | 797110 |
| 1736984400 | 233.38 | 4.55 | 1.99 | 230.69 | 233.93 | 229.085 | 1146993 |
| 1736898000 | 228.83 | -1.43 | -0.62 | 231.81 | 232.12 | 227.675 | 692580 |
| 1736811600 | 230.26 | -3.56 | -1.52 | 231.52 | 231.55 | 227.26 | 580074 |
| 1736552400 | 233.82 | -2.35 | -1.00 | 230.465 | 235.45 | 229.855 | 1024540 |
| 1736379600 | 236.17 | -0.23 | -0.10 | 233.055 | 237.2 | 232.51 | 869880 |
| 1736293200 | 236.4 | 1.31 | 0.56 | 236.26 | 239.74 | 234.9 | 665451 |
| 1736206800 | 235.09 | 3.42 | 1.48 | 233 | 237.25 | 231.53 | 785873 |
| 1735947600 | 231.67 | 3.19 | 1.40 | 228.55 | 231.86 | 226.9489 | 624096 |
| 1735861200 | 228.48 | -0.21 | -0.09 | 229.887 | 230.83 | 226.6601 | 547924 |
| 1735688400 | 228.69 | -0.81 | -0.35 | 231.91 | 232.1 | 228.27 | 516598 |
| 1735602000 | 229.5 | -3.68 | -1.58 | 230.74 | 231.72 | 228.11 | 494654 |
| 1735342800 | 233.18 | -0.7 | -0.30 | 233.52 | 234.39 | 231.0901 | 385019 |
| 1735256400 | 233.88 | 1.3 | 0.56 | 233.44 | 234.75 | 230.96 | 390167 |
| 1735077840 | 232.58 | 1.41 | 0.61 | 231.81 | 232.58 | 229.58 | 227615 |
| 1734997200 | 231.17 | -6.1 | -2.57 | 230.49 | 231.17 | 224.51 | 1118868 |
| 1734738000 | 237.27 | 5.69 | 2.46 | 231 | 238.6 | 231 | 2944322 |
| 1734651600 | 231.58 | 1.37 | 0.60 | 233.38 | 235.5 | 230.01 | 585670 |
| 1734565200 | 230.21 | -12.41 | -5.11 | 243.38 | 243.38 | 229.94 | 856340 |
| 1734478800 | 242.62 | 1.6 | 0.66 | 242.54 | 245.19 | 241.4 | 727715 |
| 1734392400 | 241.02 | 2.5 | 1.05 | 233 | 241.84 | 231 | 810734 |
| 1734133200 | 238.52 | -3.99 | -1.65 | 239.23 | 240.73 | 236.95 | 567642 |
| 1734046800 | 242.51 | -3.27 | -1.33 | 243.805 | 247.93 | 242.13 | 908504 |
| 1733960400 | 245.78 | 0.56 | 0.23 | 244.98 | 246.01 | 242.06 | 507229 |
| 1733874000 | 245.22 | 0.46 | 0.19 | 246.5 | 246.5 | 242 | 500486 |
| 1733787600 | 244.76 | 3.35 | 1.39 | 246.3 | 247.76 | 242.17 | 570292 |
| 1733528400 | 241.41 | 2 | 0.84 | 241.415 | 245.13 | 241.015 | 455136 |
| 1733442000 | 239.41 | -6.43 | -2.62 | 244.82 | 244.82 | 238.72 | 622099 |
| 1733355600 | 245.84 | -1.07 | -0.43 | 246.57 | 246.63 | 243.3601 | 874100 |
| 1733269200 | 246.91 | 1.99 | 0.81 | 245.63 | 249.4699 | 244.41 | 659247 |
| 1733182800 | 244.92 | -4.1 | -1.65 | 247.8 | 248.2275 | 243.38 | 570531 |
| 1732917840 | 249.02 | -0.31 | -0.12 | 248.93 | 252.36 | 248.18 | 343641 |
| 1732750800 | 249.33 | -0.66 | -0.26 | 251.36 | 251.36 | 247.91 | 644072 |
| 1732664400 | 249.99 | 0.43 | 0.17 | 249.7999 | 251.2 | 247.275 | 669166 |
| 1732578000 | 249.56 | 5.78 | 2.37 | 244.39 | 249.77 | 243.71 | 1724348 |
| 1732318800 | 243.78 | 0.18 | 0.07 | 243.85 | 243.885 | 241.4415 | 543952 |
| 1732232400 | 243.6 | 2.05 | 0.85 | 242 | 243.73 | 240.685 | 446850 |
| 1732146000 | 241.55 | 3.43 | 1.44 | 238.165 | 242.47 | 236.72 | 542649 |
| 1732059600 | 238.12 | -1.3 | -0.54 | 237.695 | 240.665 | 236.62 | 702948 |
| 1731973200 | 239.42 | 4.68 | 1.99 | 235.66 | 240.22 | 235.0777 | 752673 |
| 1731714000 | 234.74 | 3.31 | 1.43 | 233.275 | 235.09 | 231.17 | 1066258 |
| 1731627600 | 231.43 | -4.01 | -1.70 | 235.83 | 235.87 | 231.18 | 1088262 |
| 1731541200 | 235.44 | -11.77 | -4.76 | 245.56 | 247.7325 | 235.355 | 983195 |
| 1731454800 | 247.21 | -1.48 | -0.60 | 248.81 | 249.265 | 246.185 | 731664 |
| 1731368400 | 248.69 | -3.69 | -1.46 | 252.25 | 252.78 | 248.43 | 879572 |
| 1731109200 | 252.38 | 3.84 | 1.55 | 249.9 | 255.16 | 249.9 | 919863 |
| 1731022800 | 248.54 | 2.91 | 1.18 | 245.27 | 248.55 | 243.62 | 808308 |
| 1730936400 | 245.63 | -0.11 | -0.04 | 247.76 | 248.12 | 241.975 | 786930 |
| 1730850000 | 245.74 | 2.13 | 0.87 | 242.71 | 246.51 | 241.28 | 1074714 |
| 1730763600 | 243.61 | -0.67 | -0.27 | 245 | 247.75 | 242.835 | 1235451 |
| 1730500800 | 244.28 | 1.81 | 0.75 | 242 | 246.77 | 241.67 | 1114016 |
| 1730414400 | 242.47 | -0.55 | -0.23 | 243.02 | 243.67 | 240.53 | 1158271 |
| 1730328000 | 243.02 | -1.38 | -0.56 | 243.16 | 245.845 | 241.06 | 1093359 |
| 1730241600 | 244.4 | -2.43 | -0.98 | 247.74 | 250.085 | 243.83 | 1476749 |
| 1730155200 | 246.83 | -9.24 | -3.61 | 258 | 259.33 | 246.27 | 1759846 |
| 1729896000 | 256.07 | 17.02 | 7.12 | 260 | 260.49 | 252.8 | 3516500 |
| 1729809600 | 239.05 | 1.65 | 0.70 | 237.46 | 243.99 | 237.46 | 1834813 |
| 1729723200 | 237.4 | -2.58 | -1.08 | 239.13 | 240.22 | 235.08 | 1018246 |
| 1729636800 | 239.98 | -0.07 | -0.03 | 240 | 241.17 | 237.63 | 605792 |
| 1729550400 | 240.05 | 0.05 | 0.02 | 241.06 | 242.44 | 238.4 | 963073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
