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 | 9.33 | 3.66500373178 | 254.57 | 270.32 | 250.96 | 7543684 | 261.79714151 | CS |
| 4 | 0.03 | 0.0113692348505 | 263.87 | 271.95 | 241.4401 | 6686670 | 255.79199265 | CS |
| 12 | 5.63 | 2.17988926317 | 258.27 | 271.95 | 232.21 | 5700862 | 254.8942577 | CS |
| 26 | -38.5 | -12.7314814815 | 302.4 | 311.3 | 212 | 6848158 | 254.72493121 | CS |
| 52 | 58.9 | 28.7317073171 | 205 | 318.715 | 193.68 | 6167000 | 256.81348761 | CS |
| 156 | -6.1 | -2.25925925926 | 270 | 318.715 | 126.34 | 6817377 | 211.18106079 | CS |
| 260 | 110.24 | 71.7428087986 | 153.66 | 318.715 | 115.29 | 6759475 | 210.50758481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 266.8 | 0.81 | 0.30 | 266.2 | 270.32 | 261.32 | 11461029 |
| 1726785600 | 265.99 | 13.56 | 5.37 | 258.58 | 269.54 | 258.05 | 11033718 |
| 1726699200 | 252.43 | -2.76 | -1.08 | 256 | 256.12 | 250.96 | 4436319 |
| 1726612800 | 255.19 | -1.72 | -0.67 | 258.72 | 259.37 | 254.76 | 5421957 |
| 1726526400 | 256.91 | 2.34 | 0.92 | 254.57 | 257.81 | 254.57 | 5365398 |
| 1726267200 | 254.57 | 1.2 | 0.47 | 252.54 | 256.83 | 252.445 | 4988665 |
| 1726180800 | 253.37 | 3.8 | 1.52 | 251.55 | 254.14 | 249.57 | 5219825 |
| 1726094400 | 249.57 | 3.41 | 1.39 | 244.42 | 250.02 | 242.0141 | 4819027 |
| 1726008000 | 246.16 | 0.4 | 0.16 | 247.13 | 247.34 | 243.311 | 3544484 |
| 1725921600 | 245.76 | 1.79 | 0.73 | 246.5 | 249.36 | 244.77 | 4586854 |
| 1725662400 | 243.97 | -2.15 | -0.87 | 247.74 | 250 | 241.4401 | 6259059 |
| 1725576000 | 246.12 | -1.56 | -0.63 | 245.98 | 248.4999 | 245 | 4082504 |
| 1725489600 | 247.68 | -0.38 | -0.15 | 246.4 | 249.48 | 245.16 | 4705714 |
| 1725403200 | 248.06 | -4.84 | -1.91 | 253.47 | 253.69 | 246.64 | 6188797 |
| 1725057600 | 252.9 | -4.11 | -1.60 | 257.19 | 259.13 | 251 | 10503515 |
| 1724971200 | 257.01 | -1.89 | -0.73 | 271.01 | 271.95 | 256.27999 | 14295127 |
| 1724884800 | 258.89999 | -5.3 | -2.01 | 261.57 | 265.18 | 257.36 | 11051539 |
| 1724798400 | 264.2 | -1.08 | -0.41 | 259.64999 | 264.45999 | 259.39999 | 5265609 |
| 1724712000 | 265.27999 | 1.28 | 0.48 | 263.87 | 267.3 | 263.24 | 3817594 |
| 1724452800 | 264 | 5.41 | 2.09 | 261.64999 | 265.6 | 260.7 | 4710290 |
| 1724366400 | 258.58999 | -2.5 | -0.96 | 261.5 | 263.26 | 257.27 | 5114310 |
| 1724280000 | 261.08999 | -0.75 | -0.29 | 261.72 | 262.14 | 259.18 | 4645240 |
| 1724193600 | 261.83999 | -3.54 | -1.33 | 264.95 | 265.5 | 261.02999 | 5730989 |
| 1724107200 | 265.38 | 2.47 | 0.94 | 263.1 | 265.39 | 261.63 | 4500087 |
| 1723848000 | 262.91 | 0.12 | 0.05 | 261.95 | 263.6 | 259.68 | 3553980 |
| 1723761600 | 262.79 | 7.47 | 2.93 | 257.89999 | 262.89 | 256.24 | 5167278 |
| 1723675200 | 255.32 | 0.72 | 0.28 | 255.39 | 257.70999 | 253.86 | 4145228 |
| 1723588800 | 254.6 | 3.29 | 1.31 | 253 | 255.78 | 252.98 | 4031685 |
| 1723502400 | 251.31 | -1.22 | -0.48 | 253.66 | 254.09 | 249.02 | 3678416 |
| 1723243200 | 252.53 | 3.41 | 1.37 | 249.81 | 252.95 | 248.45 | 3005801 |
| 1723156800 | 249.12 | 9.08 | 3.78 | 243.24 | 249.43 | 242.93 | 4471173 |
| 1723070400 | 240.04 | 1.62 | 0.68 | 242.13 | 246.53 | 239.66 | 4033916 |
| 1722984000 | 238.42 | -0.59 | -0.25 | 241.09 | 243.85 | 238.03 | 5673199 |
| 1722897600 | 239.01 | -4.96 | -2.03 | 232.32 | 241.82 | 232.21 | 6893370 |
| 1722638400 | 243.97 | -9.09 | -3.59 | 247.89 | 248 | 241.1165 | 6510514 |
| 1722552000 | 253.06 | -5.74 | -2.22 | 259.89999 | 263.36 | 249.74 | 5528054 |
| 1722465600 | 258.8 | 0.87 | 0.34 | 256.20999 | 261.83 | 255.35 | 4646509 |
| 1722379200 | 257.93 | -0.66 | -0.26 | 259.62 | 260.75 | 255.12 | 3941801 |
| 1722292800 | 258.58999 | -4.12 | -1.57 | 262.70999 | 266.075 | 258.52 | 5100427 |
| 1722033600 | 262.70999 | 6.19 | 2.41 | 258 | 264.49 | 257.07 | 6146197 |
| 1721947200 | 256.52 | 6.74 | 2.70 | 254.74 | 264.08 | 251.7245 | 7155313 |
| 1721860800 | 249.78 | -6.28 | -2.45 | 253.63 | 255.91 | 248.9 | 5202921 |
| 1721774400 | 256.06 | 1.98 | 0.78 | 256.57 | 257.33 | 253.7513 | 3881068 |
| 1721688000 | 254.08 | 6.45 | 2.60 | 248.57 | 255.58 | 248 | 5655311 |
| 1721428800 | 247.63 | 0.28 | 0.11 | 248.65 | 248.99 | 245.17 | 4467977 |
| 1721342400 | 247.35 | -3.87 | -1.54 | 252.14 | 252.45 | 245.72 | 6349140 |
| 1721256000 | 251.22 | -4.81 | -1.88 | 253.95 | 255.57 | 249.61 | 5623760 |
| 1721169600 | 256.02999 | 3.17 | 1.25 | 253.78 | 256.77999 | 252.67 | 4779177 |
| 1721083200 | 252.86 | -1.11 | -0.44 | 256.04 | 256.39 | 252.12 | 4403771 |
| 1720824000 | 253.97 | 2.85 | 1.13 | 251.62 | 255.29 | 249.69 | 4704099 |
| 1720737600 | 251.12 | -1.47 | -0.58 | 252.6 | 255.42 | 250.92 | 5342361 |
| 1720651200 | 252.59 | 0.16 | 0.06 | 251.65 | 254.8 | 246.11 | 8944281 |
| 1720564800 | 252.43 | -4.94 | -1.92 | 256.17 | 257 | 251.09 | 7015346 |
| 1720478400 | 257.37 | -5.82 | -2.21 | 261.99 | 262.83999 | 257.19 | 6535521 |
| 1720219200 | 263.19 | 2.24 | 0.86 | 262.51 | 265.8059 | 261.315 | 6561333 |
| 1720040640 | 260.95 | 4.76 | 1.86 | 256.98 | 261.22 | 256.935 | 4755735 |
| 1719960000 | 256.19 | -0.02 | -0.01 | 255.05 | 257.73 | 254.06 | 5127645 |
| 1719873600 | 256.20999 | 3.36 | 1.33 | 258.27 | 259.4799 | 254.53 | 5870030 |
| 1719614400 | 252.85 | 0 | 0.00 | 252.85 | 252.85 | 252.85 | 0 |
| 1719528000 | 252.85 | 9.7 | 3.99 | 245 | 258.6 | 244.45 | 12863722 |
| 1719441600 | 243.15 | 1.39 | 0.57 | 241.47 | 243.61 | 239.901 | 4523466 |
| 1719355200 | 241.76 | 1.82 | 0.76 | 241.55 | 243.1 | 239.87 | 6216142 |
| 1719268800 | 239.94 | -5.12 | -2.09 | 243.19 | 244.41 | 239.81 | 7540569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
