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 | -8.01 | -3.83326952527 | 208.96 | 210 | 200.95 | 1968 | 205.76078455 | CS |
| 4 | -1.05 | -0.519801980198 | 202 | 211.85 | 193.15 | 4082 | 204.38896919 | CS |
| 12 | 3.98 | 2.02061227598 | 196.97 | 212.58 | 185.07 | 4131 | 202.73150014 | CS |
| 26 | 10.2 | 5.34731323722 | 190.75 | 216.37 | 185.07 | 3335 | 200.735835 | CS |
| 52 | 33.24 | 19.8199272554 | 167.71 | 216.37 | 160 | 3405 | 188.46690837 | CS |
| 156 | 65.79 | 48.6756436816 | 135.16 | 216.37 | 104 | 2814 | 154.20583613 | CS |
| 260 | 113.37 | 129.447362412 | 87.58 | 216.37 | 41.75 | 2714 | 123.54106467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 200.95 | -1.55 | -0.77 | 204.5 | 204.5 | 200.95 | 1924 |
| 1739486400 | 202.5 | -0.5 | -0.25 | 203 | 203 | 202.5 | 1143 |
| 1739400000 | 203 | -3.56 | -1.72 | 205.99 | 205.99 | 203 | 3529 |
| 1739313600 | 206.56 | -2.94 | -1.40 | 208.93 | 208.93 | 206.56 | 1824 |
| 1739227200 | 209.5 | 0.42 | 0.20 | 208.51 | 210 | 208.51 | 2173 |
| 1738968000 | 209.08 | -0.45 | -0.21 | 208.96 | 209.08 | 206.65 | 1171 |
| 1738881600 | 209.53 | 0.78 | 0.37 | 208.18 | 209.53 | 207.41 | 17957 |
| 1738795200 | 208.75 | -0.37 | -0.18 | 208.55 | 209.45 | 207.9 | 2240 |
| 1738708800 | 209.12 | 15.42 | 7.96 | 196.16 | 209.12 | 196.16 | 5047 |
| 1738622400 | 193.7 | -12 | -5.83 | 201.5 | 203.54 | 193.15 | 12418 |
| 1738363200 | 205.7 | 1.54 | 0.75 | 203.59 | 205.91 | 202.43 | 2309 |
| 1738276800 | 204.16 | 4.04 | 2.02 | 201.31 | 204.16 | 199.78 | 5158 |
| 1738190400 | 200.12 | -6.38 | -3.09 | 205.93 | 205.93 | 200.12 | 4340 |
| 1738104000 | 206.5 | -1.34 | -0.64 | 207.27 | 207.27 | 204.18 | 1631 |
| 1738017600 | 207.84 | -3.14 | -1.49 | 209.85 | 210.5 | 207.84 | 2381 |
| 1737758400 | 210.98 | -0.28 | -0.13 | 209.82 | 211.85 | 209.82 | 4086 |
| 1737672000 | 211.26 | 7.61 | 3.74 | 204.23 | 211.26 | 204.23 | 2902 |
| 1737585600 | 203.65 | 5.23 | 2.64 | 198.08 | 203.65 | 198.08 | 2461 |
| 1737499200 | 198.42 | -1.58 | -0.79 | 199.42 | 199.58 | 198 | 4968 |
| 1737412800 | 200 | 0 | 0.00 | 200.01 | 200.5 | 200 | 976 |
| 1737153600 | 200 | -2.76 | -1.36 | 202 | 202 | 200 | 2921 |
| 1737067200 | 202.76 | -0.25 | -0.12 | 203 | 203 | 202.76 | 1302 |
| 1736980800 | 203.01 | 12.09 | 6.33 | 194.82 | 203.01 | 192.41 | 25892 |
| 1736894400 | 190.92 | -0.09 | -0.05 | 190.5 | 190.93 | 189.9 | 6739 |
| 1736808000 | 191.01 | -1.51 | -0.78 | 190.51 | 191.95 | 190.51 | 2448 |
| 1736548800 | 192.52 | -2.48 | -1.27 | 195.01 | 195.12 | 185.07 | 8400 |
| 1736462400 | 195 | -2.15 | -1.09 | 198.15 | 198.15 | 195 | 1396 |
| 1736376000 | 197.15 | -6.69 | -3.28 | 202.75 | 202.75 | 194.41 | 9106 |
| 1736289600 | 203.84 | -1.16 | -0.57 | 205.01 | 206 | 203.84 | 1344 |
| 1736203200 | 205 | -1.85 | -0.89 | 206.29 | 206.29 | 205 | 651 |
| 1735944000 | 206.85 | -0.53 | -0.26 | 209.37 | 209.37 | 206.84 | 1103 |
| 1735857600 | 207.38 | 5.37 | 2.66 | 205.54 | 208 | 205.54 | 2957 |
| 1735684800 | 202.01 | 0 | 0.00 | 202.01 | 202.01 | 202.01 | 74 |
| 1735598400 | 202.01 | -2.56 | -1.25 | 203.85 | 203.85 | 202.01 | 512 |
| 1735339200 | 204.57 | -0.72 | -0.35 | 204.58 | 204.58 | 204 | 877 |
| 1735069200 | 205.29 | -2.55 | -1.23 | 207.84 | 207.84 | 205.29 | 2657 |
| 1734993600 | 207.84 | -2.16 | -1.03 | 208.56 | 208.56 | 207.84 | 636 |
| 1734734400 | 210 | 2.87 | 1.39 | 208.61 | 210 | 208.61 | 899 |
| 1734648000 | 207.13 | 3.44 | 1.69 | 204.26 | 207.13 | 203.69 | 1441 |
| 1734561600 | 203.69 | -3.88 | -1.87 | 207 | 208 | 202.08 | 8239 |
| 1734475200 | 207.57 | -2.44 | -1.16 | 209.44 | 210.59 | 207.57 | 3723 |
| 1734388800 | 210.01 | -2.57 | -1.21 | 212.01 | 212.01 | 210.01 | 1959 |
| 1734129600 | 212.58 | 2.82 | 1.34 | 209.2 | 212.58 | 209.2 | 1360 |
| 1734043200 | 209.76 | 0.77 | 0.37 | 210.88 | 210.9 | 209.19 | 1408 |
| 1733956800 | 208.99 | 4.34 | 2.12 | 204.62 | 209.9 | 204.62 | 6859 |
| 1733870400 | 204.65 | 0.57 | 0.28 | 202.85 | 204.65 | 202.84 | 948 |
| 1733784000 | 204.08 | 2.17 | 1.07 | 201.34 | 204.08 | 201.19 | 1835 |
| 1733524800 | 201.91 | -1.26 | -0.62 | 202.28 | 202.86 | 198.5 | 7822 |
| 1733438400 | 203.17 | 6.19 | 3.14 | 198 | 206.35 | 197.99 | 24241 |
| 1733352000 | 196.98 | 0.26 | 0.13 | 198.72 | 198.72 | 195.98 | 4710 |
| 1733265600 | 196.72 | -2.26 | -1.14 | 198.86 | 198.87 | 196.3 | 2340 |
| 1733179200 | 198.98 | -1.67 | -0.83 | 198.82 | 198.98 | 198.25 | 1848 |
| 1732920000 | 200.65 | 0.06 | 0.03 | 200.5 | 200.65 | 199.91 | 728 |
| 1732833600 | 200.59 | -0.12 | -0.06 | 200.14 | 200.59 | 200 | 734 |
| 1732747200 | 200.71 | -4.84 | -2.35 | 205 | 205 | 200.15 | 5002 |
| 1732660800 | 205.55 | 3.82 | 1.89 | 201.16 | 206.51 | 198.83 | 4145 |
| 1732574400 | 201.73 | -1.78 | -0.87 | 202.36 | 203.51 | 201.73 | 1871 |
| 1732315200 | 203.51 | 2.51 | 1.25 | 196.97 | 203.51 | 196.97 | 5604 |
| 1732228800 | 201 | -0.85 | -0.42 | 201 | 201 | 201 | 551 |
| 1732142400 | 201.85 | 5.67 | 2.89 | 197.5 | 203 | 197.5 | 6976 |
| 1732056000 | 196.18 | -1.82 | -0.92 | 197.98 | 198 | 195.84 | 2054 |
| 1731969600 | 198 | -1.41 | -0.71 | 199.41 | 199.95 | 198 | 2758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
