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 | -4.31 | -1.70174122478 | 253.27 | 255.06 | 242.54 | 3231895 | 247.18973854 | CS |
| 4 | 0.47 | 0.189142420218 | 248.49 | 258.07 | 242.54 | 2426592 | 250.2983148 | CS |
| 12 | 24.1 | 10.717779952 | 224.86 | 258.07 | 220.63 | 2233727 | 243.04734019 | CS |
| 26 | 4.49 | 1.8366261709 | 244.47 | 258.07 | 218.55 | 2237090 | 238.24815351 | CS |
| 52 | 41.01 | 19.7210867997 | 207.95 | 258.66 | 199.33 | 2317313 | 234.65782143 | CS |
| 156 | 47.8 | 23.7621793597 | 201.16 | 278.94 | 183.69 | 2775124 | 224.46672079 | CS |
| 260 | 81.87 | 48.9975462326 | 167.09 | 278.94 | 105.08 | 2938767 | 207.4338829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 248.96 | 4.96 | 2.03 | 243.19 | 249.03 | 241.56 | 2772705 |
| 1727131200 | 244 | -1.39 | -0.57 | 245.87 | 245.87 | 242.86 | 2740564 |
| 1726872000 | 245.39 | -3.05 | -1.23 | 243.48 | 245.62 | 242.54 | 6802799 |
| 1726785600 | 248.44 | -2.76 | -1.10 | 250 | 254.01 | 246.05 | 3406677 |
| 1726699200 | 251.2 | -2.35 | -0.93 | 254.01 | 254.56 | 250.53 | 1568996 |
| 1726612800 | 253.55 | 1.12 | 0.44 | 253.27 | 255.06 | 253 | 1640439 |
| 1726526400 | 252.43 | 3.31 | 1.33 | 250.88 | 253.59 | 249.48 | 1651019 |
| 1726267200 | 249.12 | 0.23 | 0.09 | 249.94 | 252 | 248.55 | 2265518 |
| 1726180800 | 248.89 | 1.39 | 0.56 | 247.92 | 249.52 | 245.41 | 1867935 |
| 1726094400 | 247.5 | -5.08 | -2.01 | 250.64 | 251.495 | 243.43 | 2372146 |
| 1726008000 | 252.58 | 1.47 | 0.59 | 251.85 | 252.62 | 249.62 | 1694553 |
| 1725921600 | 251.11 | 1.48 | 0.59 | 250.71 | 252.14 | 249.82 | 2162453 |
| 1725662400 | 249.63 | -1.9 | -0.76 | 251.4 | 253.67 | 249.24 | 2405457 |
| 1725576000 | 251.53 | -4.17 | -1.63 | 255.91 | 256.11 | 249.87 | 2562144 |
| 1725489600 | 255.7 | 0.49 | 0.19 | 255.44 | 258.07 | 252.09 | 2880110 |
| 1725403200 | 255.21 | -0.88 | -0.34 | 255.87 | 256.94889 | 254.05 | 2585787 |
| 1725057600 | 256.08999 | 2.89 | 1.14 | 251.92 | 256.3 | 251.92 | 2385455 |
| 1724971200 | 253.2 | 0.53 | 0.21 | 254.29 | 254.65 | 251.39 | 1287411 |
| 1724884800 | 252.67 | 2.32 | 0.93 | 250.47 | 254.39 | 249.81 | 2359746 |
| 1724798400 | 250.35 | 2.51 | 1.01 | 248.49 | 250.5 | 248.05 | 1466045 |
| 1724712000 | 247.84 | 0.99 | 0.40 | 247.76 | 249.55 | 247 | 1680551 |
| 1724452800 | 246.85 | 2.53 | 1.04 | 245 | 246.99 | 244.025 | 2448508 |
| 1724366400 | 244.32 | -1.41 | -0.57 | 246.03 | 247 | 242.83 | 2721733 |
| 1724280000 | 245.73 | -0.77 | -0.31 | 247.73 | 248.3 | 245 | 1482851 |
| 1724193600 | 246.5 | 0.43 | 0.17 | 246.07 | 247.24 | 245.31 | 1552014 |
| 1724107200 | 246.07 | 1.54 | 0.63 | 245 | 246.66 | 244.01 | 1686483 |
| 1723848000 | 244.53 | 0.82 | 0.34 | 244 | 245.4 | 243.4 | 1951386 |
| 1723761600 | 243.71 | 2.49 | 1.03 | 243.93 | 245.27 | 242.75 | 2127736 |
| 1723675200 | 241.22 | 3.95 | 1.66 | 237.97 | 242.25 | 237.31 | 1902896 |
| 1723588800 | 237.27 | 0.52 | 0.22 | 238.03 | 239 | 235.23 | 1486183 |
| 1723502400 | 236.75 | -0.77 | -0.32 | 238.35 | 238.35 | 234.9 | 1782063 |
| 1723243200 | 237.52 | -3.02 | -1.26 | 240.47 | 240.47 | 236.95 | 1620684 |
| 1723156800 | 240.54 | 3.7 | 1.56 | 237.24 | 240.89 | 236.9 | 1444808 |
| 1723070400 | 236.84 | -1.71 | -0.72 | 239.85 | 241.94 | 236.47 | 1939011 |
| 1722984000 | 238.55 | 3.68 | 1.57 | 235.38 | 241.51 | 234.731 | 2514581 |
| 1722897600 | 234.87 | -5.1 | -2.13 | 237.01 | 237.97 | 231.26 | 2494413 |
| 1722638400 | 239.97 | -4.5 | -1.84 | 243.53 | 243.9 | 235.7 | 2118716 |
| 1722552000 | 244.47 | -2.26 | -0.92 | 247.37 | 249.335 | 243.785 | 2167286 |
| 1722465600 | 246.73 | 1.3 | 0.53 | 245.52 | 249.175 | 244.48 | 2284921 |
| 1722379200 | 245.43 | 3.28 | 1.35 | 243.15 | 247.26 | 242.81 | 1913715 |
| 1722292800 | 242.15 | 1.79 | 0.74 | 240.99 | 243.89 | 240.01 | 2021339 |
| 1722033600 | 240.36 | 5.01 | 2.13 | 237.22 | 243.15 | 235.89 | 2818603 |
| 1721947200 | 235.35 | -2.03 | -0.86 | 235.86 | 239.7 | 230.9 | 3017724 |
| 1721860800 | 237.38 | -2.12 | -0.89 | 238.2 | 240.7409 | 236.84 | 3289788 |
| 1721774400 | 239.5 | -3.77 | -1.55 | 242.23 | 242.9025 | 239.29 | 2538257 |
| 1721688000 | 243.27 | 0.95 | 0.39 | 242.78 | 243.37 | 240.86 | 2195503 |
| 1721428800 | 242.32 | -0.69 | -0.28 | 244.8 | 244.8 | 241.5 | 3869473 |
| 1721342400 | 243.01 | -0.88 | -0.36 | 242.64 | 245.865 | 242.18 | 2491384 |
| 1721256000 | 243.89 | 0.83 | 0.34 | 243.44 | 246.06 | 242.76 | 2933003 |
| 1721169600 | 243.06 | 7.07 | 3.00 | 236 | 243.82 | 235.9 | 3417364 |
| 1721083200 | 235.99 | 5.77 | 2.51 | 230.6 | 236.45 | 230.28 | 2569479 |
| 1720824000 | 230.22 | 1.5 | 0.66 | 229.67 | 232.43 | 228.72 | 1912317 |
| 1720737600 | 228.72 | 4.31 | 1.92 | 224.85 | 228.97 | 224.255 | 1517949 |
| 1720651200 | 224.41 | 2.63 | 1.19 | 222.7 | 224.53 | 221.93 | 1832727 |
| 1720564800 | 221.78 | -1.61 | -0.72 | 222.28 | 222.91 | 220.63 | 1514173 |
| 1720478400 | 223.39 | -1.78 | -0.79 | 224.51 | 224.675 | 222.13 | 1781631 |
| 1720219200 | 225.17 | -0.4 | -0.18 | 225.16 | 226.68 | 222.82 | 1659392 |
| 1720040640 | 225.57 | 0.07 | 0.03 | 225.96 | 228.0999 | 225.01 | 1219763 |
| 1719960000 | 225.5 | 0.64 | 0.28 | 224.86 | 225.54 | 223.82 | 1530529 |
| 1719873600 | 224.86 | 1.39 | 0.62 | 226.14 | 227.88 | 224.15 | 1696431 |
| 1719614400 | 223.47 | 0 | 0.00 | 223.47 | 223.47 | 223.47 | 0 |
| 1719528000 | 223.47 | -0.14 | -0.06 | 224.58 | 225.33 | 222.78 | 1815035 |
| 1719441600 | 223.61 | -0.45 | -0.20 | 223.79 | 225.14 | 222.87 | 1921430 |
| 1719355200 | 224.06 | -2.3 | -1.02 | 224.85 | 225.13 | 219.575 | 3199884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
