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 | 1.08 | 0.520958950364 | 207.31 | 211.145 | 203 | 23644 | 206.63313162 | CS |
| 4 | 6.275 | 3.10466813448 | 202.115 | 211.28 | 190.42 | 30506 | 204.06166404 | CS |
| 12 | -23.92 | -10.2965864578 | 232.31 | 252.16 | 190.42 | 36266 | 214.47416234 | CS |
| 26 | -37.61 | -15.2886178862 | 246 | 252.16 | 190.42 | 40571 | 221.01406534 | CS |
| 52 | -21.86 | -9.49402823018 | 230.25 | 263.39 | 190.42 | 45890 | 227.04844172 | CS |
| 156 | -21.86 | -9.49402823018 | 230.25 | 263.39 | 190.42 | 45890 | 227.04844172 | CS |
| 260 | -21.86 | -9.49402823018 | 230.25 | 263.39 | 190.42 | 45890 | 227.04844172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 208.39 | 4.2 | 2.06 | 207 | 208.64 | 205.3 | 21961 |
| 1727995200 | 204.19 | -0.76 | -0.37 | 204.44 | 205.51 | 203 | 20987 |
| 1727908800 | 204.95 | -0.18 | -0.09 | 204.99 | 206.5567 | 204.22 | 22963 |
| 1727822400 | 205.13 | -4.32 | -2.06 | 207.77 | 207.83 | 203.14 | 21776 |
| 1727736000 | 209.45 | 1.62 | 0.78 | 205.28 | 209.45 | 204.0501 | 34255 |
| 1727476800 | 207.83 | 1.02 | 0.49 | 207.31 | 211.145 | 206.66 | 19508 |
| 1727390400 | 206.81 | 2.55 | 1.25 | 205.5 | 207.5075 | 205.25 | 24236 |
| 1727304000 | 204.26 | -4.57 | -2.19 | 209.86 | 209.86 | 204.19 | 21983 |
| 1727217600 | 208.83 | 0.63 | 0.30 | 207.7 | 210.28 | 207.2896 | 16799 |
| 1727131200 | 208.2 | 0.99 | 0.48 | 207.38 | 209.63 | 207.21 | 16157 |
| 1726872000 | 207.21 | -2.64 | -1.26 | 209.78 | 210.11 | 206.22 | 116347 |
| 1726785600 | 209.85 | 3.82 | 1.85 | 211.1 | 213.16 | 207.23 | 23613 |
| 1726699200 | 206.03 | -0.35 | -0.17 | 207.76 | 209.9 | 205.38 | 41691 |
| 1726612800 | 206.38 | 0.29 | 0.14 | 208.57 | 209.28 | 206.16 | 24926 |
| 1726526400 | 206.09 | 2.11 | 1.03 | 204.79 | 206.43 | 204.34 | 20461 |
| 1726267200 | 203.98 | 6.31 | 3.19 | 200.71 | 204.42 | 198.16 | 32375 |
| 1726180800 | 197.67 | 2.68 | 1.37 | 197.31 | 198.37 | 194.82 | 22837 |
| 1726094400 | 194.99 | -0.76 | -0.39 | 195.73 | 196.11 | 190.42 | 40151 |
| 1726008000 | 195.75 | -0.99 | -0.50 | 197.85 | 199.58 | 193.2332 | 35306 |
| 1725921600 | 196.74 | -0.3 | -0.15 | 197.04 | 199.52 | 195.71 | 32808 |
| 1725662400 | 197.04 | -4.86 | -2.41 | 200.08 | 202.15 | 196.78 | 23515 |
| 1725576000 | 201.9 | -0.29 | -0.14 | 203.97 | 204.8 | 201.09 | 17247 |
| 1725489600 | 202.19 | -3.46 | -1.68 | 205.85 | 206.04 | 201.195 | 24127 |
| 1725403200 | 205.65 | -6.01 | -2.84 | 210.23 | 211.33 | 204.39 | 44000 |
| 1725057600 | 211.66 | 3.88 | 1.87 | 209.9 | 212.08 | 207.3 | 36178 |
| 1724971200 | 207.78 | 3.41 | 1.67 | 207.03 | 208.42 | 204.37 | 36830 |
| 1724884800 | 204.37 | -5.31 | -2.53 | 207.05 | 209.92 | 204.07 | 31961 |
| 1724798400 | 209.68 | -4.77 | -2.22 | 209.71 | 212.665 | 209.465 | 25993 |
| 1724712000 | 214.45 | -2.29 | -1.06 | 219.94 | 220.46 | 213.84 | 37247 |
| 1724452800 | 216.74 | 6.79 | 3.23 | 210.2 | 218.745 | 210.05 | 25443 |
| 1724366400 | 209.95 | 2.06 | 0.99 | 207.93 | 211.355 | 207.93 | 23028 |
| 1724280000 | 207.89 | -1.65 | -0.79 | 209.7 | 211.16 | 206.99 | 23236 |
| 1724193600 | 209.54 | -1.21 | -0.57 | 210.09 | 210.09 | 207.27 | 26822 |
| 1724107200 | 210.75 | 2.63 | 1.26 | 205.93 | 211.14 | 205.93 | 39497 |
| 1723848000 | 208.12 | 2.12 | 1.03 | 205.36 | 208.555 | 205.36 | 23911 |
| 1723761600 | 206 | 5.58 | 2.78 | 196.26 | 208.7094 | 196.26 | 35349 |
| 1723675200 | 200.42 | 3.18 | 1.61 | 197.32 | 201.34 | 191.44 | 44783 |
| 1723588800 | 197.24 | -0.22 | -0.11 | 196.51 | 198.36 | 194.67 | 49269 |
| 1723502400 | 197.46 | -0.03 | -0.02 | 197.21 | 200 | 194.92 | 47797 |
| 1723243200 | 197.49 | -0.38 | -0.19 | 198.32 | 200.21 | 195.93 | 20931 |
| 1723156800 | 197.87 | 5.48 | 2.85 | 196.01 | 198.595 | 192.6 | 27374 |
| 1723070400 | 192.39 | -4.45 | -2.26 | 197.34 | 199.74 | 192.39 | 37224 |
| 1722984000 | 196.84 | 0.75 | 0.38 | 196.52 | 200.17 | 194.1 | 41921 |
| 1722897600 | 196.09 | -11.14 | -5.38 | 196.42 | 199.02 | 193.78 | 56967 |
| 1722638400 | 207.23 | -7.58 | -3.53 | 213.62 | 213.62 | 204.56 | 42171 |
| 1722552000 | 214.81 | -11.19 | -4.95 | 227.73 | 227.73 | 214.65 | 52127 |
| 1722465600 | 226 | -3.34 | -1.46 | 227.55 | 232.2 | 225 | 52010 |
| 1722379200 | 229.34 | 3.05 | 1.35 | 230.13 | 233 | 225.5 | 43685 |
| 1722292800 | 226.29 | -8.19 | -3.49 | 227.56 | 232.24 | 224.08 | 41600 |
| 1722033600 | 234.48 | -11.31 | -4.60 | 242.2 | 252.16 | 231.125 | 36783 |
| 1721947200 | 245.79 | 8.39 | 3.53 | 238.06 | 248.35 | 236.73 | 68232 |
| 1721860800 | 237.4 | -3.78 | -1.57 | 240.22 | 244.77 | 237.395 | 49505 |
| 1721774400 | 241.18 | -0.43 | -0.18 | 240.5 | 246.34 | 240.5 | 62538 |
| 1721688000 | 241.61 | 1.31 | 0.55 | 240.8 | 243.7 | 237.88 | 36545 |
| 1721428800 | 240.3 | -3.09 | -1.27 | 243.47 | 244.82 | 239.56 | 25384 |
| 1721342400 | 243.39 | -1.47 | -0.60 | 248.6 | 248.71 | 242.81 | 27791 |
| 1721256000 | 244.86 | 1.23 | 0.50 | 242.75 | 247.89 | 239.66 | 70830 |
| 1721169600 | 243.63 | 12.09 | 5.22 | 234.75 | 244.8672 | 234.74 | 55784 |
| 1721083200 | 231.54 | 0.61 | 0.26 | 231.7 | 238.97 | 230.57 | 68854 |
| 1720824000 | 230.93 | 1.14 | 0.50 | 232.31 | 233.4 | 229.8 | 39605 |
| 1720737600 | 229.79 | 2.63 | 1.16 | 226.01 | 235.15 | 226.01 | 65102 |
| 1720651200 | 227.16 | 4.43 | 1.99 | 222.46 | 227.16 | 222.46 | 16422 |
| 1720564800 | 222.73 | 0.65 | 0.29 | 220.28 | 224.4999 | 220.28 | 24390 |
| 1720478400 | 222.08 | 0.62 | 0.28 | 221.83 | 225.21 | 221.11 | 43016 |
| 1720219200 | 221.46 | -5.24 | -2.31 | 225.37 | 225.51 | 221.44 | 15726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
