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 | 1.52 | 0.638655462185 | 238 | 242.7 | 230.2301 | 1513876 | 236.31181093 | CS |
| 4 | 2.78 | 1.17428402467 | 236.74 | 246.08 | 230.2301 | 1193305 | 239.58278286 | CS |
| 12 | -17.79 | -6.91383933776 | 257.31 | 269.05 | 230.2301 | 1273534 | 249.40721187 | CS |
| 26 | 20.64 | 9.4298245614 | 218.88 | 269.555 | 202.95 | 1237479 | 238.12087365 | CS |
| 52 | 42.46 | 21.5467370344 | 197.06 | 269.555 | 195.2 | 1298375 | 226.12693223 | CS |
| 156 | 76 | 46.4774951076 | 163.52 | 269.555 | 149.6467 | 1333673 | 190.7726531 | CS |
| 260 | 100.52 | 72.3165467626 | 139 | 269.555 | 76.99 | 1409443 | 164.79145265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 239.52 | -2.85 | -1.18 | 242.21 | 244.1003 | 239.52 | 1344254 |
| 1737070800 | 242.37 | 2.39 | 1.00 | 239.98 | 242.7 | 239.88 | 970710 |
| 1736984400 | 239.98 | 3.05 | 1.29 | 240.13 | 242.175 | 239.63 | 1481117 |
| 1736898000 | 236.93 | 3.6 | 1.54 | 232.5 | 237.23 | 231.04 | 1550672 |
| 1736811600 | 233.33 | 0.9 | 0.39 | 230.7 | 234.57 | 230.2301 | 1748426 |
| 1736552400 | 232.43 | -10.34 | -4.26 | 238.0982 | 240.055 | 231 | 1793411 |
| 1736379600 | 242.77 | 1.09 | 0.45 | 243.11 | 244 | 238.94 | 1351072 |
| 1736293200 | 241.68 | -0.2 | -0.08 | 241.98 | 243.3735 | 240.03 | 1450789 |
| 1736206800 | 241.88 | -0.41 | -0.17 | 242.2908 | 246.08 | 240.81 | 1432942 |
| 1735947600 | 242.29 | 1.4 | 0.58 | 241.705 | 243.08 | 240.115 | 810603 |
| 1735861200 | 240.89 | 0 | 0.00 | 242.14 | 242.71 | 240.01 | 941344 |
| 1735688400 | 240.89 | 1.02 | 0.43 | 240.42 | 241.75 | 238.82 | 795117 |
| 1735602000 | 239.87 | -1.54 | -0.64 | 239.77 | 241.17 | 237.61 | 722743 |
| 1735342800 | 241.41 | -2.32 | -0.95 | 241.81 | 244.235 | 240.57 | 624518 |
| 1735256400 | 243.73 | 0.85 | 0.35 | 241.99 | 243.935 | 240.7601 | 434054 |
| 1735077840 | 242.88 | 1.52 | 0.63 | 241.82 | 243.095 | 240.38 | 329169 |
| 1734997200 | 241.36 | 0.6 | 0.25 | 238.69 | 241.77 | 237.98 | 1405476 |
| 1734738000 | 240.76 | 3.05 | 1.28 | 235.57 | 242.55 | 235.57 | 1791933 |
| 1734651600 | 237.71 | 1.68 | 0.71 | 236.26 | 239.8 | 236.26 | 1520823 |
| 1734565200 | 236.03 | -7.61 | -3.12 | 243.37 | 244.97 | 235.445 | 1564661 |
| 1734478800 | 243.64 | -2.63 | -1.07 | 244 | 245.12 | 241.98 | 1274650 |
| 1734392400 | 246.27 | -0.03 | -0.01 | 247.4 | 248.86 | 245.98 | 1444847 |
| 1734133200 | 246.3 | 2.42 | 0.99 | 246.31 | 248.22 | 245.56 | 1293408 |
| 1734046800 | 243.88 | -1.26 | -0.51 | 245.72 | 247.15 | 243.21 | 1949866 |
| 1733960400 | 245.14 | -2.51 | -1.01 | 243.95 | 246.57 | 241.8 | 2007485 |
| 1733874000 | 247.65 | -4.27 | -1.69 | 249.885 | 250.44 | 246.22 | 2118422 |
| 1733787600 | 251.92 | -9.23 | -3.53 | 259.51 | 260.41 | 251.47 | 1689754 |
| 1733528400 | 261.14999 | -2.11 | -0.80 | 262.515 | 263.67 | 258.68 | 1075375 |
| 1733442000 | 263.26 | 1.48 | 0.57 | 261.35 | 265.6 | 261.35 | 1712985 |
| 1733355600 | 261.77999 | 1.19 | 0.46 | 262.16 | 262.23 | 259.29 | 1105283 |
| 1733269200 | 260.58999 | -2.92 | -1.11 | 263.89 | 264.39999 | 260.42 | 838595 |
| 1733182800 | 263.51 | -2.53 | -0.95 | 266.42 | 267.24 | 263.35 | 1085692 |
| 1732917840 | 266.04 | -0.62 | -0.23 | 268.52999 | 269.05 | 266.04 | 759424 |
| 1732750800 | 266.66 | 2.89 | 1.10 | 266 | 268.31 | 265.35 | 1253234 |
| 1732664400 | 263.77 | 2.55 | 0.98 | 261.61 | 264.115 | 260.07 | 1321428 |
| 1732578000 | 261.22 | -1.25 | -0.48 | 264.23 | 266.16 | 260.70999 | 2596976 |
| 1732318800 | 262.47 | 1.66 | 0.64 | 260.395 | 262.86 | 259.72 | 1174138 |
| 1732232400 | 260.81 | 3.62 | 1.41 | 255.76 | 262.14999 | 255.24 | 1261852 |
| 1732146000 | 257.19 | -2.08 | -0.80 | 259.5 | 259.575 | 254.465 | 1176295 |
| 1732059600 | 259.27 | -3.42 | -1.30 | 260.395 | 260.89999 | 257.77999 | 959735 |
| 1731973200 | 262.69 | 1.87 | 0.72 | 260.76 | 262.95999 | 260.07 | 1094390 |
| 1731714000 | 260.82 | 4.3 | 1.68 | 258.8 | 261.13 | 257.32 | 1245492 |
| 1731627600 | 256.52 | -0.15 | -0.06 | 257.14999 | 258 | 255.09 | 1024598 |
| 1731541200 | 256.67 | -1.32 | -0.51 | 257.05 | 258.76 | 256.25 | 878690 |
| 1731454800 | 257.99 | -0.37 | -0.14 | 257.76 | 259.955 | 256.98 | 923421 |
| 1731368400 | 258.36 | 1.47 | 0.57 | 258.82 | 260.05 | 257.43 | 996913 |
| 1731109200 | 256.89 | 4.61 | 1.83 | 254.3 | 256.95 | 252.99 | 1323417 |
| 1731022800 | 252.28 | -1.67 | -0.66 | 253.45 | 254.185 | 250.44 | 1711822 |
| 1730936400 | 253.95 | 9.11 | 3.72 | 255.74 | 257.67 | 251.32 | 1330225 |
| 1730850000 | 244.84 | 2.03 | 0.84 | 242.6101 | 245.06 | 242.58 | 954143 |
| 1730763600 | 242.81 | -2.83 | -1.15 | 245.18 | 245.88 | 241.87 | 1097236 |
| 1730500800 | 245.64 | -0.3 | -0.12 | 246.58 | 248.97 | 245.26 | 1449650 |
| 1730414400 | 245.94 | -4.15 | -1.66 | 250.07 | 250.441 | 245.74 | 1306849 |
| 1730328000 | 250.09 | 1.42 | 0.57 | 249.035 | 251.61 | 249.035 | 1071137 |
| 1730241600 | 248.67 | -3.7 | -1.47 | 252.61 | 252.76 | 248.53 | 894408 |
| 1730155200 | 252.37 | 1.87 | 0.75 | 253.76 | 254.53 | 252.15 | 1103124 |
| 1729896000 | 250.5 | -5.92 | -2.31 | 257.31 | 257.39999 | 250.44 | 942348 |
| 1729809600 | 256.42 | -0.93 | -0.36 | 260 | 260.14999 | 255.29 | 995929 |
| 1729723200 | 257.35 | -1.87 | -0.72 | 259.24 | 259.24 | 254.405 | 1332752 |
| 1729636800 | 259.22 | -0.48 | -0.18 | 259.7 | 261.02499 | 255.2 | 975955 |
| 1729550400 | 259.7 | -5.75 | -2.17 | 267 | 267 | 258.52999 | 1308103 |
| 1729291200 | 265.45 | 0.63 | 0.24 | 266.02 | 269.555 | 261.52 | 1579495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
