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 | 10.31 | 2.6062996107 | 395.58 | 412.45 | 393.12 | 1473310 | 403.62762502 | CS |
| 4 | 24.86 | 6.52442064929 | 381.03 | 412.45 | 374.46 | 1366175 | 390.67524404 | CS |
| 12 | 30.82 | 8.21713280188 | 375.07 | 412.45 | 340.2001 | 1514843 | 372.12078182 | CS |
| 26 | 7.09 | 1.7778335005 | 398.8 | 417.465 | 340.2001 | 1499640 | 381.24943731 | CS |
| 52 | 26.49 | 6.98207696363 | 379.4 | 417.465 | 340.2001 | 1545454 | 379.459505 | CS |
| 156 | 60.89 | 17.6492753623 | 345 | 450 | 283.81 | 1633945 | 379.7268052 | CS |
| 260 | 243 | 149.18042851 | 162.89 | 450 | 106.14 | 1688938 | 320.2818164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 405.89 | -3.84 | -0.94 | 406.62 | 409.91 | 402.48 | 2686660 |
| 1726785600 | 409.73 | 8.66 | 2.16 | 406.52 | 412.45 | 403.335 | 1750711 |
| 1726699200 | 401.07 | 3.19 | 0.80 | 398 | 405.99 | 396.89 | 1162912 |
| 1726612800 | 397.88 | 3.22 | 0.82 | 396.5 | 400.12 | 395.45 | 982945 |
| 1726526400 | 394.66 | -0.02 | -0.01 | 395.58 | 399.6 | 393.12 | 940211 |
| 1726267200 | 394.68 | 7.68 | 1.98 | 389.99 | 395.2 | 386.42 | 1124006 |
| 1726180800 | 387 | -1.59 | -0.41 | 386.64 | 389.055 | 383.095 | 1068201 |
| 1726094400 | 388.59 | 1.29 | 0.33 | 386.67 | 388.86 | 378.66 | 1156386 |
| 1726008000 | 387.3 | 0.07 | 0.02 | 388.52 | 389.46 | 381.68 | 1041376 |
| 1725921600 | 387.23 | 5.67 | 1.49 | 384.14 | 392 | 382 | 1215261 |
| 1725662400 | 381.56 | -2.13 | -0.56 | 384.84 | 389 | 381.315 | 1669517 |
| 1725576000 | 383.69 | -8.26 | -2.11 | 392 | 395 | 382.83 | 1396982 |
| 1725489600 | 391.95 | 6.26 | 1.62 | 386.54 | 398.58 | 386.1 | 2369231 |
| 1725403200 | 385.69 | -0.05 | -0.01 | 384.86 | 388.38 | 379.96 | 1929250 |
| 1725057600 | 385.74 | 3.92 | 1.03 | 382.2 | 385.8898 | 378.453 | 1413085 |
| 1724971200 | 381.82 | 3.87 | 1.02 | 378 | 384.5 | 376.95 | 1071793 |
| 1724884800 | 377.95 | 1.97 | 0.52 | 374.99 | 379.37 | 374.46 | 1094057 |
| 1724798400 | 375.98 | -7.11 | -1.86 | 381.5 | 382.15 | 374.94 | 1103902 |
| 1724712000 | 383.09 | 1.91 | 0.50 | 381.03 | 385.3 | 380.68 | 1108512 |
| 1724452800 | 381.18 | 4.59 | 1.22 | 378.8 | 382.85 | 376.59 | 1197397 |
| 1724366400 | 376.59 | -0.46 | -0.12 | 377.08 | 378.105 | 373.55 | 1071419 |
| 1724280000 | 377.05 | 4.46 | 1.20 | 373.84 | 377.83 | 372.12 | 1249227 |
| 1724193600 | 372.59 | -0.32 | -0.09 | 374.94 | 376.6 | 371.76 | 932102 |
| 1724107200 | 372.91 | -5.01 | -1.33 | 378.5 | 381.01 | 371.81 | 1675926 |
| 1723848000 | 377.92 | 4.66 | 1.25 | 372.14 | 378.525 | 371.16 | 2106729 |
| 1723761600 | 373.26 | 21.98 | 6.26 | 360.39 | 378.4699 | 357.9006 | 3183442 |
| 1723675200 | 351.28 | 0.69 | 0.20 | 350 | 355.8 | 348.35 | 2039196 |
| 1723588800 | 350.59 | 5.58 | 1.62 | 347.82 | 352.43 | 346.0046 | 1695863 |
| 1723502400 | 345.01 | -1.02 | -0.29 | 346.75 | 348.1623 | 343.9 | 1579570 |
| 1723243200 | 346.03 | -3.11 | -0.89 | 348.63 | 348.91 | 343.38 | 1333209 |
| 1723156800 | 349.14 | 3.16 | 0.91 | 346.88 | 350.85 | 346.4 | 1557210 |
| 1723070400 | 345.98 | -0.08 | -0.02 | 350 | 354.04 | 345.86 | 1389111 |
| 1722984000 | 346.06 | 1.22 | 0.35 | 347.49 | 349.5512 | 342.7 | 1590712 |
| 1722897600 | 344.84 | -8.91 | -2.52 | 346.69 | 351.41 | 340.2001 | 2508924 |
| 1722638400 | 353.75 | -4.16 | -1.16 | 356.16 | 360.385 | 351.09 | 2822148 |
| 1722552000 | 357.91 | -14.07 | -3.78 | 364.94 | 371.21 | 356.02 | 2991588 |
| 1722465600 | 371.98 | 0.21 | 0.06 | 373.22 | 376.78 | 370.99 | 1659487 |
| 1722379200 | 371.77 | -5 | -1.33 | 367.7 | 375 | 364.18 | 2266514 |
| 1722292800 | 376.77 | -9.78 | -2.53 | 386.71 | 386.71 | 371 | 1489594 |
| 1722033600 | 386.55 | 4.86 | 1.27 | 385.27 | 389.99 | 384.07 | 1380784 |
| 1721947200 | 381.69 | 12.3 | 3.33 | 368.17 | 386.26 | 368.17 | 1241236 |
| 1721860800 | 369.39 | -2.13 | -0.57 | 370.41 | 375.675 | 367.93 | 1256732 |
| 1721774400 | 371.52 | -7.73 | -2.04 | 376.34 | 378.29 | 370.76 | 1336037 |
| 1721688000 | 379.25 | 1.19 | 0.31 | 378.99 | 380.65 | 372.28 | 1068631 |
| 1721428800 | 378.06 | -2.58 | -0.68 | 383.24 | 384.14 | 377.18 | 1151404 |
| 1721342400 | 380.64 | -4.49 | -1.17 | 382.8 | 390.34 | 380.53 | 1733266 |
| 1721256000 | 385.13 | 7.62 | 2.02 | 378.03 | 387.53 | 377.6805 | 1525844 |
| 1721169600 | 377.51 | 5.84 | 1.57 | 372 | 380.63 | 365.93 | 1732925 |
| 1721083200 | 371.67 | 6.34 | 1.74 | 365.49 | 372.18 | 363.13 | 1158305 |
| 1720824000 | 365.33 | 3.73 | 1.03 | 364.5 | 368.15 | 363.4701 | 1034937 |
| 1720737600 | 361.6 | 10.07 | 2.86 | 352.9 | 362.77 | 352.38 | 1761466 |
| 1720651200 | 351.53 | 2.69 | 0.77 | 349.3 | 352.5504 | 347.8 | 1475810 |
| 1720564800 | 348.84 | -6.16 | -1.74 | 354.76 | 355.32 | 345.935 | 2111067 |
| 1720478400 | 355 | -5.03 | -1.40 | 360.1 | 361.64 | 354.75 | 1668124 |
| 1720219200 | 360.03 | -2.76 | -0.76 | 363.16 | 363.4 | 356.8 | 1273094 |
| 1720040640 | 362.79 | -2.16 | -0.59 | 365.44 | 367.615 | 361.11 | 668938 |
| 1719960000 | 364.95 | 3.96 | 1.10 | 360.05 | 365.46 | 359.2519 | 1290018 |
| 1719873600 | 360.99 | -15.8 | -4.19 | 375.07 | 375.305 | 360.56 | 1457153 |
| 1719614400 | 376.79 | 0 | 0.00 | 376.79 | 376.79 | 376.79 | 0 |
| 1719528000 | 376.79 | 0.54 | 0.14 | 375 | 378.14 | 374.69 | 1707713 |
| 1719441600 | 376.25 | 6.78 | 1.84 | 370.68 | 376.37 | 367.36 | 2438232 |
| 1719355200 | 369.47 | -8.7 | -2.30 | 376.04 | 376.04 | 367.1428 | 1648093 |
| 1719268800 | 378.17 | 3.13 | 0.83 | 376.76 | 382.9299 | 376.01 | 1322974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
