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 | -4.04 | -1.93662815781 | 208.61 | 210 | 204.57 | 1397 | 206.68696803 | CS |
| 4 | 4.07 | 2.02992518703 | 200.5 | 212.58 | 195.98 | 4092 | 203.92898904 | CS |
| 12 | 9.85 | 5.05854560394 | 194.72 | 216.37 | 192.01 | 3505 | 202.97923637 | CS |
| 26 | 39.57 | 23.9818181818 | 165 | 216.37 | 162.84 | 2989 | 194.7368972 | CS |
| 52 | 61.99 | 43.4773460513 | 142.58 | 216.37 | 142 | 3101 | 182.89119208 | CS |
| 156 | 82.39 | 67.4332951383 | 122.18 | 216.37 | 104 | 2669 | 150.3011467 | CS |
| 260 | 124.58 | 155.744468059 | 79.99 | 216.37 | 41.75 | 2671 | 118.98696837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731710400 | 199.41 | 0.02 | 0.01 | 199.41 | 199.41 | 198.25 | 1040 |
| 1731624000 | 199.39 | -1.17 | -0.58 | 199.98 | 201.14 | 198.25 | 3520 |
| 1731537600 | 200.56 | -0.62 | -0.31 | 200.6 | 200.6 | 196.76 | 11170 |
| 1731451200 | 201.18 | -3.98 | -1.94 | 203.89 | 204.17 | 201.18 | 3307 |
| 1731364800 | 205.16 | 0.75 | 0.37 | 203.7 | 205.16 | 203.5 | 1781 |
| 1731105600 | 204.41 | -2.99 | -1.44 | 206.7 | 207.4 | 204.41 | 2036 |
| 1731019200 | 207.4 | 1.16 | 0.56 | 205 | 207.49 | 205 | 1775 |
| 1730932800 | 206.24 | -1.39 | -0.67 | 207.99 | 207.99 | 205.28 | 1119 |
| 1730846400 | 207.63 | -0.54 | -0.26 | 208.89 | 209.08 | 207.63 | 689 |
| 1730760000 | 208.17 | 1.98 | 0.96 | 216.37 | 216.37 | 207.44 | 1629 |
| 1730497200 | 206.19 | -2.12 | -1.02 | 209.2 | 209.45 | 204.33 | 4820 |
| 1730410800 | 208.31 | -1.24 | -0.59 | 209.55 | 211.29 | 208.25 | 5588 |
| 1730324400 | 209.55 | 0.26 | 0.12 | 208.74 | 210.75 | 208.74 | 2190 |
| 1730238000 | 209.29 | 0.84 | 0.40 | 208.83 | 210.01 | 208.62 | 1813 |
| 1730151600 | 208.45 | 0.48 | 0.23 | 208.56 | 209.03 | 205.85 | 5017 |
| 1729892400 | 207.97 | 4.02 | 1.97 | 203.38 | 208.55 | 203.37 | 2728 |
| 1729806000 | 203.95 | 3.67 | 1.83 | 199.37 | 203.95 | 198.43 | 2049 |
| 1729719600 | 200.28 | 0.28 | 0.14 | 200.58 | 201.19 | 199.97 | 2028 |
| 1729633200 | 200 | -0.86 | -0.43 | 201.44 | 201.44 | 200 | 710 |
| 1729546800 | 200.86 | -6.09 | -2.94 | 206.37 | 206.37 | 200.86 | 2922 |
| 1729287600 | 206.95 | 2.64 | 1.29 | 203.73 | 206.95 | 203.14 | 1757 |
| 1729201200 | 204.31 | 5.47 | 2.75 | 198.9 | 204.31 | 198.9 | 12262 |
| 1729114800 | 198.84 | 2.57 | 1.31 | 195.69 | 199.54 | 195 | 2025 |
| 1729028400 | 196.27 | 2.71 | 1.40 | 194.28 | 197.28 | 192.01 | 12491 |
| 1728682800 | 193.56 | -4.86 | -2.45 | 196.96 | 196.96 | 193.56 | 1656 |
| 1728596400 | 198.42 | -1.1 | -0.55 | 199.04 | 199.04 | 197.27 | 1155 |
| 1728510000 | 199.52 | 0 | 0.00 | 199.52 | 199.52 | 199.52 | 0 |
| 1728423600 | 199.52 | 4.47 | 2.29 | 195.16 | 199.52 | 195.16 | 1244 |
| 1728337200 | 195.05 | -0.83 | -0.42 | 195.31 | 197.57 | 195.05 | 1630 |
| 1728078000 | 195.88 | 1.99 | 1.03 | 194.72 | 195.88 | 194.72 | 773 |
| 1727991600 | 193.89 | 2.52 | 1.32 | 191.94 | 193.89 | 191.94 | 793 |
| 1727905200 | 191.37 | -0.78 | -0.41 | 191.57 | 191.57 | 191.37 | 579 |
| 1727818800 | 192.15 | 1.05 | 0.55 | 191.91 | 192.15 | 190 | 1920 |
| 1727730000 | 191.1 | 1.11 | 0.58 | 190.57 | 191.1 | 190 | 659 |
| 1727473200 | 189.99 | -2.07 | -1.08 | 191.49 | 191.49 | 189.84 | 2097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
