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 | -14.7 | -4.62206011822 | 318.04 | 323.58 | 296.94 | 120285 | 307.10178955 | CS |
| 4 | 28.34 | 10.3054545455 | 275 | 334.72 | 274.001 | 169446 | 312.24322743 | CS |
| 12 | -26.93 | -8.15393465952 | 330.27 | 334.72 | 274.001 | 181355 | 303.80454518 | CS |
| 26 | -101.57 | -25.0845866983 | 404.91 | 452 | 274.001 | 216089 | 332.21112562 | CS |
| 52 | 139.16 | 84.7606285784 | 164.18 | 452 | 163.315 | 253502 | 284.74590217 | CS |
| 156 | 279.48 | 1171.33277452 | 23.86 | 452 | 22.66 | 343540 | 165.0858107 | CS |
| 260 | 290.93 | 2344.3190975 | 12.41 | 452 | 11.1301 | 328972 | 150.67322541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 303.33999 | -1.32 | -0.43 | 305.98 | 308.88 | 302.32 | 111570 |
| 1721774400 | 304.66 | 0.22 | 0.07 | 301.3 | 305.88 | 296.94 | 128269 |
| 1721688000 | 304.44 | -2.9 | -0.94 | 305.42 | 306.81 | 298.07 | 147069 |
| 1721428800 | 307.33999 | -2.48 | -0.80 | 309.92 | 311.01 | 303.62509 | 120479 |
| 1721342400 | 309.82 | -0.98 | -0.32 | 311 | 311.974 | 306.48 | 86131 |
| 1721256000 | 310.8 | -7.91 | -2.48 | 318.04 | 323.58 | 305.2654 | 119477 |
| 1721169600 | 318.70999 | -1.2 | -0.38 | 321.76 | 322.83499 | 307.01 | 153738 |
| 1721083200 | 319.91 | 4.41 | 1.40 | 318.63 | 326.685 | 317.2215 | 155860 |
| 1720824000 | 315.5 | 6.68 | 2.16 | 309.3 | 316.38 | 308.185 | 100681 |
| 1720737600 | 308.82 | 6.06 | 2.00 | 307.26 | 310.2499 | 304 | 97718 |
| 1720651200 | 302.76 | -2.51 | -0.82 | 306.55 | 307.63 | 299.08499 | 100471 |
| 1720564800 | 305.27 | 1.33 | 0.44 | 303.91 | 308.31 | 303.48 | 110615 |
| 1720478400 | 303.94 | 0 | 0.00 | 302.08 | 308.165 | 302.08 | 100764 |
| 1720219200 | 303.94 | -16.84 | -5.25 | 320.39999 | 320.83 | 301.95999 | 211845 |
| 1720040640 | 320.77999 | -5.47 | -1.68 | 331.08 | 334.72 | 320.24 | 114854 |
| 1719960000 | 326.25 | -2.22 | -0.68 | 325.83999 | 331.86 | 315.66 | 328010 |
| 1719873600 | 328.47 | 52.83 | 19.17 | 298.7 | 332.5 | 298.7 | 650595 |
| 1719614400 | 275.64 | 0 | 0.00 | 275.64 | 275.64 | 275.64 | 0 |
| 1719528000 | 275.64 | -5.64 | -2.01 | 279.77999 | 283.08999 | 274.31 | 157369 |
| 1719441600 | 281.27999 | 4.89 | 1.77 | 275 | 283.07 | 274.00099 | 166075 |
| 1719355200 | 276.39 | -9.3 | -3.26 | 284.75 | 284.75 | 275.8 | 170028 |
| 1719268800 | 285.69 | -0.8 | -0.28 | 284.89999 | 291.01 | 283.27 | 186990 |
| 1719009600 | 286.49 | -6.65 | -2.27 | 290.75 | 292.25 | 278.36 | 778124 |
| 1718923200 | 293.14 | -5.86 | -1.96 | 300.1 | 307.90499 | 292.87 | 186564 |
| 1718750400 | 299 | 5.07 | 1.72 | 292.8 | 300.41 | 292.8 | 118218 |
| 1718664000 | 293.93 | -0.76 | -0.26 | 292.20999 | 298.63 | 291.92 | 137954 |
| 1718404800 | 294.69 | -2.96 | -0.99 | 296.6 | 298.35 | 294.26 | 107958 |
| 1718318400 | 297.64999 | -0.63 | -0.21 | 297.18 | 298.62 | 292 | 108310 |
| 1718232000 | 298.27999 | -2.62 | -0.87 | 305 | 305.72 | 297 | 135720 |
| 1718145600 | 300.89999 | -3.25 | -1.07 | 302.83 | 302.8999 | 293.92 | 141279 |
| 1718059200 | 304.14999 | -2.88 | -0.94 | 304.05 | 306.05 | 291.05 | 151486 |
| 1717800000 | 307.02999 | -2.68 | -0.87 | 305.48 | 307.3 | 299.11 | 121597 |
| 1717713600 | 309.70999 | -0.9 | -0.29 | 311.95999 | 314.71499 | 309.55 | 145403 |
| 1717627200 | 310.61 | 11.91 | 3.99 | 298.70999 | 311.69 | 298.70999 | 175157 |
| 1717540800 | 298.7 | -30.93 | -9.38 | 326.20999 | 329.39999 | 296.01 | 272042 |
| 1717454400 | 329.63 | 14.22 | 4.51 | 324.45 | 332.97 | 321.36 | 251203 |
| 1717195200 | 315.41 | 2.17 | 0.69 | 315.51 | 318.8 | 312.35 | 179107 |
| 1717108800 | 313.24 | 5.03 | 1.63 | 309 | 314.99 | 308.42 | 94151 |
| 1717022400 | 308.20999 | -1.52 | -0.49 | 307.26 | 312.05 | 306.8501 | 128265 |
| 1716936000 | 309.73 | 2.55 | 0.83 | 308.58 | 314.6 | 306.69 | 66823 |
| 1716590400 | 307.18 | 4.25 | 1.40 | 307 | 308.5425 | 305 | 111117 |
| 1716504000 | 302.93 | -1.59 | -0.52 | 306.66 | 310.701 | 300.27 | 107467 |
| 1716417600 | 304.52 | 0.45 | 0.15 | 301.87 | 306.45 | 299.73 | 172654 |
| 1716331200 | 304.07 | 6.1 | 2.05 | 298.95999 | 305 | 298.27999 | 219933 |
| 1716244800 | 297.97 | 11.48 | 4.01 | 287.58 | 298.64 | 287.58 | 304398 |
| 1715985600 | 286.49 | -2.73 | -0.94 | 291.81 | 293.26 | 284.2557 | 154052 |
| 1715899200 | 289.22 | -0.39 | -0.13 | 289.7 | 291.2 | 285 | 124047 |
| 1715812800 | 289.61 | 3.16 | 1.10 | 286.85 | 291.29 | 282.98 | 158215 |
| 1715726400 | 286.45 | -4.18 | -1.44 | 290.63 | 294.24 | 286.18 | 134561 |
| 1715640000 | 290.63 | 3.54 | 1.23 | 287.08999 | 293.3 | 286.24 | 145910 |
| 1715380800 | 287.08999 | -11.68 | -3.91 | 298.89 | 300.1 | 285.58999 | 222581 |
| 1715294400 | 298.77 | -1.72 | -0.57 | 300.87 | 301.9799 | 295.04 | 181813 |
| 1715208000 | 300.49 | -4.08 | -1.34 | 304.56 | 304.56 | 292.81 | 237931 |
| 1715121600 | 304.57 | 7.93 | 2.67 | 300.74 | 313.55 | 300.74 | 219129 |
| 1715035200 | 296.64 | -36.13 | -10.86 | 309.63 | 326.36 | 294.545 | 442161 |
| 1714776000 | 332.77 | 9.28 | 2.87 | 324.82 | 334.01 | 322.73 | 189660 |
| 1714689600 | 323.49 | 1.01 | 0.31 | 326.70999 | 331.285 | 323.2 | 166185 |
| 1714603200 | 322.48 | -4.64 | -1.42 | 330.27 | 330.27 | 316.89999 | 157644 |
| 1714516800 | 327.12 | -14.35 | -4.20 | 339.52 | 340.99 | 324.8 | 198576 |
| 1714430400 | 341.47 | -2.43 | -0.71 | 346.9 | 346.9 | 337.51 | 153156 |
| 1714171200 | 343.9 | 2.8 | 0.82 | 341.1 | 347.6 | 335.58 | 158256 |
| 1714084800 | 341.1 | 16.79 | 5.18 | 322 | 343.42 | 320.49 | 296216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
