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 | -2.52 | -0.932021599231 | 270.38 | 273.84 | 259.19 | 290105 | 269.78115596 | CS |
| 4 | 8.95 | 3.45679966011 | 258.91 | 274.32 | 254.93 | 275708 | 265.60914135 | CS |
| 12 | 2.67 | 1.00682529507 | 265.19 | 274.32 | 244.2 | 274151 | 259.92164704 | CS |
| 26 | 20.24 | 8.1738147161 | 247.62 | 274.32 | 237.56 | 240902 | 254.84035219 | CS |
| 52 | 53.01 | 24.6730276937 | 214.85 | 274.32 | 214.54 | 244287 | 244.0641588 | CS |
| 156 | 114.45 | 74.6040023467 | 153.41 | 274.32 | 148.05 | 272538 | 199.43372242 | CS |
| 260 | 131.19 | 95.990341699 | 136.67 | 274.32 | 100.55 | 299779 | 171.36358046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 267.86 | -0.19 | -0.07 | 270.07 | 271.31 | 267.02 | 394367 |
| 1739486400 | 268.05 | -2.97 | -1.10 | 264 | 271 | 259.19 | 699397 |
| 1739400000 | 271.02 | -0.33 | -0.12 | 269.44 | 272.67 | 269.44 | 168774 |
| 1739313600 | 271.35 | 0.01 | 0.00 | 270.99 | 271.63 | 270.07 | 183844 |
| 1739227200 | 271.33999 | -0.4 | -0.15 | 272.24 | 273.83999 | 270.82 | 168412 |
| 1738968000 | 271.74 | 1.05 | 0.39 | 270.38 | 273.24 | 269.89999 | 230100 |
| 1738881600 | 270.69 | 0.69 | 0.26 | 270.35 | 270.85 | 268.36 | 185723 |
| 1738795200 | 270 | 1.32 | 0.49 | 269.14999 | 270.5 | 267.83 | 240083 |
| 1738708800 | 268.68 | -4.04 | -1.48 | 271.02999 | 271.02999 | 268.17 | 234170 |
| 1738622400 | 272.72 | 5.67 | 2.12 | 264.7 | 274.32 | 264.7 | 491924 |
| 1738363200 | 267.05 | -2.95 | -1.09 | 270.89 | 271.1 | 266.64 | 387234 |
| 1738276800 | 270 | 8.89 | 3.40 | 261.89999 | 270.7 | 261.89999 | 406308 |
| 1738190400 | 261.11 | -2.26 | -0.86 | 262.16 | 264.82 | 260.82 | 264368 |
| 1738104000 | 263.37 | 2.33 | 0.89 | 261.45999 | 264.62 | 260.61 | 297003 |
| 1738017600 | 261.04 | 5.76 | 2.26 | 255.68 | 261.39999 | 255.68 | 197315 |
| 1737758400 | 255.28 | -2.57 | -1.00 | 257.81 | 257.85 | 254.93 | 305345 |
| 1737672000 | 257.85 | 0.97 | 0.38 | 256.87 | 258.24 | 255.3 | 203145 |
| 1737585600 | 256.88 | 0.32 | 0.12 | 256.95999 | 257.33999 | 254.96 | 221884 |
| 1737499200 | 256.56 | -0.47 | -0.18 | 258.27 | 260.70999 | 256.45999 | 210364 |
| 1737412800 | 257.02999 | -0.98 | -0.38 | 257.91 | 260.74 | 255.54 | 101638 |
| 1737153600 | 258.01 | 1.53 | 0.60 | 258.91 | 259.48 | 256.7 | 317125 |
| 1737067200 | 256.48 | 3.34 | 1.32 | 253.35 | 257.35 | 253.35 | 137846 |
| 1736980800 | 253.14 | 1.58 | 0.63 | 253.49 | 254.79 | 252.27 | 387165 |
| 1736894400 | 251.56 | -2.78 | -1.09 | 254.44 | 254.77 | 251 | 268509 |
| 1736808000 | 254.34 | 1.98 | 0.78 | 250.76 | 254.58 | 250.14 | 242871 |
| 1736548800 | 252.36 | 1.48 | 0.59 | 250.67 | 254.98 | 250.66 | 365114 |
| 1736462400 | 250.88 | -2.13 | -0.84 | 252.94 | 255.19 | 250.09 | 87173 |
| 1736376000 | 253.01 | 5.56 | 2.25 | 248.42 | 253.31 | 248.18 | 332777 |
| 1736289600 | 247.45 | 1.09 | 0.44 | 247 | 249.38 | 246.5 | 184269 |
| 1736203200 | 246.36 | -0.71 | -0.29 | 246.28 | 248.29 | 244.25 | 136172 |
| 1735944000 | 247.07 | 2.31 | 0.94 | 245 | 247.55 | 244.2 | 168982 |
| 1735857600 | 244.76 | -1.84 | -0.75 | 248.43 | 248.77 | 244.58 | 198657 |
| 1735684800 | 246.6 | 0.74 | 0.30 | 246.43 | 246.6 | 244.86 | 124267 |
| 1735598400 | 245.86 | -1.2 | -0.49 | 245.28 | 246.98 | 244.74 | 159438 |
| 1735339200 | 247.06 | -1.54 | -0.62 | 246.98 | 248.87 | 246.55 | 134756 |
| 1735069200 | 248.6 | 2.92 | 1.19 | 246.16 | 248.6 | 245.21 | 64546 |
| 1734993600 | 245.68 | -4.79 | -1.91 | 250.98 | 250.99 | 244.44 | 384524 |
| 1734734400 | 250.47 | -0.11 | -0.04 | 250.59 | 251.39 | 249.03 | 1061259 |
| 1734648000 | 250.58 | -1.62 | -0.64 | 251.85 | 252.64 | 250.08 | 251432 |
| 1734561600 | 252.2 | -0.15 | -0.06 | 252.14 | 255.04 | 251.12 | 373774 |
| 1734475200 | 252.35 | -1.58 | -0.62 | 253.93 | 255.6 | 251.73 | 500669 |
| 1734388800 | 253.93 | -2.07 | -0.81 | 255.97 | 258.27999 | 253.53 | 527317 |
| 1734129600 | 256 | -6.21 | -2.37 | 261.35 | 261.35 | 255.55 | 373653 |
| 1734043200 | 262.20999 | 0.24 | 0.09 | 261.86 | 263.12 | 261.27 | 235955 |
| 1733956800 | 261.97 | -1.27 | -0.48 | 264.35 | 265.35 | 261.47 | 271701 |
| 1733870400 | 263.24 | -0.88 | -0.33 | 263.69 | 265.14999 | 262.2 | 389308 |
| 1733784000 | 264.12 | -5.23 | -1.94 | 269.25 | 270.23 | 263.29 | 427320 |
| 1733524800 | 269.35 | 2.32 | 0.87 | 268.08999 | 270.79 | 268.08999 | 151804 |
| 1733438400 | 267.02999 | -1.81 | -0.67 | 268.51 | 268.6 | 265.93 | 217814 |
| 1733352000 | 268.83999 | -0.63 | -0.23 | 269.93 | 269.93 | 268.33 | 236414 |
| 1733265600 | 269.47 | 1.35 | 0.50 | 268.42 | 270.01 | 267.08999 | 214111 |
| 1733179200 | 268.12 | -3.3 | -1.22 | 270.07 | 270.94 | 267.12 | 208860 |
| 1732920000 | 271.42 | 0 | 0.00 | 270.79 | 272.27999 | 269.26 | 244760 |
| 1732833600 | 271.42 | 0.59 | 0.22 | 271.99 | 272.94 | 271.42 | 57655 |
| 1732747200 | 270.83 | -1.09 | -0.40 | 271.93 | 273.31 | 270.74 | 217434 |
| 1732660800 | 271.92 | 2.49 | 0.92 | 269.51 | 273.51 | 269.51 | 221854 |
| 1732574400 | 269.43 | 4.06 | 1.53 | 266.3 | 269.94 | 265.1 | 366594 |
| 1732315200 | 265.37 | 1.35 | 0.51 | 265.19 | 266.67 | 265.14 | 185712 |
| 1732228800 | 264.02 | 3.22 | 1.23 | 260.94 | 264.75 | 258.85 | 334268 |
| 1732142400 | 260.8 | -1.05 | -0.40 | 262.2 | 263 | 259.58 | 178393 |
| 1732056000 | 261.85 | 1.21 | 0.46 | 259.33 | 262.66 | 257.95 | 198999 |
| 1731969600 | 260.64 | 2.03 | 0.78 | 258.27 | 260.76 | 257.76 | 243941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
