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 | 7.09 | 3.19859243887 | 221.66 | 229.65 | 221.12 | 126952 | 224.26229146 | CS |
| 4 | 13.79 | 6.41514700409 | 214.96 | 229.65 | 210.8 | 136828 | 218.97368958 | CS |
| 12 | 12.67 | 5.8635690485 | 216.08 | 229.65 | 201.24 | 197745 | 211.32712465 | CS |
| 26 | 34.88 | 17.9914375613 | 193.87 | 230.98 | 192.9 | 183240 | 212.91451698 | CS |
| 52 | 49.84 | 27.8575820245 | 178.91 | 230.98 | 174.39 | 171049 | 200.95747695 | CS |
| 156 | 81.95 | 55.8242506812 | 146.8 | 230.98 | 130.65 | 172147 | 175.68986016 | CS |
| 260 | 154.33 | 207.37704918 | 74.42 | 230.98 | 59.83 | 177218 | 142.1104179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 228.75 | 5.16 | 2.31 | 225.04 | 229.65 | 223.34 | 144248 |
| 1721943600 | 223.59 | -2.15 | -0.95 | 224.94 | 225.19 | 222.97 | 158488 |
| 1721857200 | 225.74 | 1.51 | 0.67 | 224.2 | 227.06 | 223.33 | 141814 |
| 1721770800 | 224.23 | 0.88 | 0.39 | 223.35 | 224.35 | 222.36 | 98064 |
| 1721684400 | 223.35 | 3.01 | 1.37 | 221.66 | 223.73 | 221.12 | 109442 |
| 1721425200 | 220.34 | 0 | 0.00 | 220.34 | 220.34 | 220.34 | 0 |
| 1721338800 | 220.34 | -1.78 | -0.80 | 222.13 | 222.84 | 219.36 | 101272 |
| 1721252400 | 222.12 | -2.12 | -0.95 | 222.42 | 222.56 | 221.48 | 71379 |
| 1721166000 | 224.24 | 2.55 | 1.15 | 222.19 | 224.32 | 221.61 | 112867 |
| 1721079600 | 221.69 | 0.92 | 0.42 | 220.52 | 223.76 | 220.52 | 91137 |
| 1720820400 | 220.77 | 2.73 | 1.25 | 218.45 | 222.24 | 218.29 | 157520 |
| 1720734000 | 218.04 | 0.23 | 0.11 | 218.67 | 219.95 | 216.82 | 96351 |
| 1720647600 | 217.81 | 2.78 | 1.29 | 215.71 | 218.51 | 215.12 | 232793 |
| 1720561200 | 215.03 | -1.87 | -0.86 | 216.61 | 218.67 | 214.87 | 76867 |
| 1720474800 | 216.9 | 1.72 | 0.80 | 215.79 | 217.79 | 215.79 | 153497 |
| 1720215600 | 215.18 | -3.81 | -1.74 | 218.84 | 219.63 | 215.12 | 177661 |
| 1720129200 | 218.99 | -0.9 | -0.41 | 216.09 | 219.68 | 216.09 | 40106 |
| 1720042800 | 219.89 | 6.31 | 2.95 | 213.97 | 220.39 | 213.97 | 165874 |
| 1719956400 | 213.58 | 0.55 | 0.26 | 213.4 | 214.41 | 210.8 | 308900 |
| 1719610800 | 213.03 | -1.99 | -0.93 | 214.96 | 215.59 | 211.46 | 168866 |
| 1719524400 | 215.02 | 4.1 | 1.94 | 211.49 | 215.7 | 210 | 169179 |
| 1719438000 | 210.92 | 0.33 | 0.16 | 207.64 | 211.15 | 207.64 | 221133 |
| 1719351600 | 210.59 | -0.86 | -0.41 | 209.12 | 211.21 | 207.95 | 290675 |
| 1719265200 | 211.45 | 2.35 | 1.12 | 209.51 | 211.48 | 208.45 | 206055 |
| 1719006000 | 209.1 | 2.58 | 1.25 | 206.23 | 209.25 | 205.5 | 1167607 |
| 1718919600 | 206.52 | -0.43 | -0.21 | 206.32 | 209.31 | 204.28 | 336009 |
| 1718833200 | 206.95 | -1.68 | -0.81 | 207.75 | 208.89 | 204.98 | 150639 |
| 1718746800 | 208.63 | 0.34 | 0.16 | 207.9 | 209.66 | 207.55 | 132680 |
| 1718660400 | 208.29 | 1.45 | 0.70 | 206.1 | 209.04 | 206.1 | 225239 |
| 1718401200 | 206.84 | -1.09 | -0.52 | 206.87 | 207.8 | 205.29 | 156852 |
| 1718314800 | 207.93 | -0.98 | -0.47 | 209 | 209.25 | 205.85 | 121455 |
| 1718228400 | 208.91 | 2.3 | 1.11 | 207.53 | 209.89 | 206.96 | 218737 |
| 1718142000 | 206.61 | -0.81 | -0.39 | 206.76 | 207.22 | 205.14 | 158850 |
| 1718055600 | 207.42 | -0.54 | -0.26 | 207.5 | 208.9 | 205.77 | 117082 |
| 1717796400 | 207.96 | -1.18 | -0.56 | 207.99 | 209.82 | 207.69 | 98126 |
| 1717710000 | 209.14 | -0.01 | -0.00 | 208.91 | 210.56 | 208.23 | 100047 |
| 1717623600 | 209.15 | 2.67 | 1.29 | 206.27 | 210.08 | 206.27 | 209295 |
| 1717537200 | 206.48 | 3.11 | 1.53 | 203.25 | 206.76 | 203.25 | 101758 |
| 1717450800 | 203.37 | -1.63 | -0.80 | 205 | 205.99 | 202.07 | 161996 |
| 1717191600 | 205 | 2.71 | 1.34 | 202.99 | 205 | 201.24 | 768204 |
| 1717105200 | 202.29 | 0.04 | 0.02 | 202.47 | 204.45 | 201.62 | 187107 |
| 1717018800 | 202.25 | -3.78 | -1.83 | 204.75 | 204.79 | 201.79 | 191734 |
| 1716932400 | 206.03 | -3.37 | -1.61 | 208.77 | 208.77 | 205.93 | 210692 |
| 1716846000 | 209.4 | 0.78 | 0.37 | 208.51 | 209.85 | 208.36 | 121352 |
| 1716586800 | 208.62 | 1.62 | 0.78 | 207.75 | 209.85 | 207.54 | 190149 |
| 1716500400 | 207 | -1.88 | -0.90 | 208.72 | 209.16 | 206.65 | 193056 |
| 1716414000 | 208.88 | 0.88 | 0.42 | 208 | 209.2 | 207.84 | 184840 |
| 1716327600 | 208 | 0.24 | 0.12 | 207.8 | 210.25 | 207.72 | 213249 |
| 1715982000 | 207.76 | 1.72 | 0.83 | 206.22 | 208.19 | 206.22 | 315713 |
| 1715895600 | 206.04 | -11.61 | -5.33 | 209 | 210.75 | 205.18 | 465684 |
| 1715809200 | 217.65 | -0.29 | -0.13 | 218.22 | 219.07 | 216.91 | 152720 |
| 1715722800 | 217.94 | -0.64 | -0.29 | 218.51 | 219.5 | 217.27 | 104352 |
| 1715636400 | 218.58 | -0.45 | -0.21 | 219 | 219.79 | 216.92 | 117190 |
| 1715377200 | 219.03 | 3.41 | 1.58 | 217.12 | 219.05 | 215.2 | 137182 |
| 1715290800 | 215.62 | -3.1 | -1.42 | 220 | 220 | 213.56 | 249281 |
| 1715204400 | 218.72 | 4.22 | 1.97 | 213.96 | 218.79 | 213.96 | 182147 |
| 1715118000 | 214.5 | -4.38 | -2.00 | 218.87 | 220.33 | 214.4 | 162746 |
| 1715031600 | 218.88 | 4.61 | 2.15 | 214.91 | 218.98 | 214.91 | 149443 |
| 1714772400 | 214.27 | 0.27 | 0.13 | 216.08 | 217.43 | 212.94 | 168317 |
| 1714686000 | 214 | 4.54 | 2.17 | 211.44 | 214.09 | 210.68 | 248030 |
| 1714599600 | 209.46 | 0.57 | 0.27 | 207.04 | 210.76 | 206.68 | 125339 |
| 1714513200 | 208.89 | -4.15 | -1.95 | 212.26 | 214.05 | 208.87 | 170524 |
| 1714426800 | 213.04 | -0.68 | -0.32 | 213.82 | 214.3 | 211.81 | 195432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
