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 | -32.7 | -11.371144417 | 287.57 | 308 | 254.28 | 1825081 | 296.89460206 | CS |
| 4 | -41.04 | -13.8690818154 | 295.91 | 308 | 254.28 | 1159610 | 293.15127334 | CS |
| 12 | -43.25 | -14.5075808399 | 298.12 | 313.84 | 254.28 | 1369559 | 294.57544465 | CS |
| 26 | -1.75 | -0.681942171304 | 256.62 | 313.84 | 242.92 | 1658020 | 278.23068798 | CS |
| 52 | 3.22 | 1.27955493741 | 251.65 | 313.84 | 224.69 | 1900708 | 263.23918002 | CS |
| 156 | 2.79 | 1.10679149476 | 252.08 | 313.84 | 141.9193 | 2313045 | 226.58578332 | CS |
| 260 | 101.51 | 66.1906624935 | 153.36 | 319.9 | 88.69 | 2493227 | 218.3753179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 254.64 | -45.75 | -15.23 | 260.57 | 262.5614 | 253.5 | 17443952 |
| 1726785600 | 300.39 | 2.22 | 0.74 | 304.13 | 308 | 297.87 | 4146942 |
| 1726699200 | 298.17 | 0.83 | 0.28 | 295.52 | 301.01 | 295.52 | 1369764 |
| 1726612800 | 297.33999 | 4.71 | 1.61 | 296 | 300.45 | 294.7 | 1329157 |
| 1726526400 | 292.63 | 6.25 | 2.18 | 289.89999 | 293.81 | 288.35 | 1141486 |
| 1726267200 | 286.38 | 0.38 | 0.13 | 287.57 | 287.57 | 280.865 | 1138058 |
| 1726180800 | 286 | 1.14 | 0.40 | 285.67 | 288.31 | 284.33 | 858513 |
| 1726094400 | 284.86 | 1.01 | 0.36 | 282.66 | 285.37 | 277.885 | 937684 |
| 1726008000 | 283.85 | 0.55 | 0.19 | 283.92 | 284.82 | 280.07549 | 937377 |
| 1725921600 | 283.3 | 0.26 | 0.09 | 283.5 | 286.18419 | 282.93 | 880010 |
| 1725662400 | 283.04 | -2.27 | -0.80 | 285.38 | 288.005 | 282.64999 | 1117392 |
| 1725576000 | 285.31 | -7.53 | -2.57 | 293.45999 | 293.95 | 283.75 | 1317909 |
| 1725489600 | 292.83999 | -0.64 | -0.22 | 293.91 | 295.36 | 291.995 | 718955 |
| 1725403200 | 293.48 | -5.29 | -1.77 | 296.06 | 297.16 | 291.56 | 1138808 |
| 1725057600 | 298.77 | 2.52 | 0.85 | 297.08999 | 299.1 | 294.7101 | 1096918 |
| 1724971200 | 296.25 | 0.12 | 0.04 | 297.75 | 299.19 | 295.45999 | 729368 |
| 1724884800 | 296.13 | 1.23 | 0.42 | 294.91 | 297.58 | 294.2 | 708558 |
| 1724798400 | 294.89999 | -2.34 | -0.79 | 297.23 | 297.77 | 292.73 | 828692 |
| 1724712000 | 297.24 | 0.06 | 0.02 | 298.57 | 299.31 | 295.75 | 771593 |
| 1724452800 | 297.18 | 2.9 | 0.99 | 295.91 | 298.57 | 294.83999 | 865402 |
| 1724366400 | 294.27999 | 2.76 | 0.95 | 292.6 | 294.63 | 290.67 | 980051 |
| 1724280000 | 291.52 | 3.08 | 1.07 | 290.5 | 292.625 | 289.29 | 787360 |
| 1724193600 | 288.44 | 0.02 | 0.01 | 288.35 | 289 | 286.45999 | 591374 |
| 1724107200 | 288.42 | 3.02 | 1.06 | 285.88 | 288.87 | 285.5235 | 804118 |
| 1723848000 | 285.39999 | 1.22 | 0.43 | 284 | 285.55 | 279.14999 | 1317390 |
| 1723761600 | 284.18 | 0.85 | 0.30 | 287.3 | 291.7 | 282.64 | 1292879 |
| 1723675200 | 283.33 | 0.23 | 0.08 | 283.31 | 285.02999 | 282.815 | 766159 |
| 1723588800 | 283.1 | 3.95 | 1.42 | 280.23 | 283.39 | 279.2 | 1232043 |
| 1723502400 | 279.14999 | 1.74 | 0.63 | 279.20999 | 281.41 | 277.49 | 1247209 |
| 1723243200 | 277.41 | -1.21 | -0.43 | 277.44 | 277.97 | 274.14999 | 1256125 |
| 1723156800 | 278.62 | 0.49 | 0.18 | 279 | 281.8 | 276.46499 | 1573306 |
| 1723070400 | 278.13 | -7.6 | -2.66 | 289 | 289 | 277.06 | 1789645 |
| 1722984000 | 285.73 | 2.64 | 0.93 | 285 | 289.7 | 282.57 | 1424538 |
| 1722897600 | 283.08999 | -9.21 | -3.15 | 284.61 | 289.18 | 279.6 | 2683987 |
| 1722638400 | 292.3 | -5.53 | -1.86 | 292.98 | 294.54 | 287.73 | 2254243 |
| 1722552000 | 297.83 | -4.42 | -1.46 | 303.22 | 305.8721 | 296.29 | 1528965 |
| 1722465600 | 302.25 | 1.37 | 0.46 | 300.89999 | 305.61 | 300.88119 | 947412 |
| 1722379200 | 300.88 | 1.65 | 0.55 | 299.95999 | 303 | 299.305 | 1038508 |
| 1722292800 | 299.23 | -0.91 | -0.30 | 300.32 | 301.97 | 298.06 | 864878 |
| 1722033600 | 300.14 | 1.55 | 0.52 | 299.85 | 302.18 | 297.47 | 1200857 |
| 1721947200 | 298.58999 | 0.31 | 0.10 | 298.29 | 303.29 | 298.01 | 1250235 |
| 1721860800 | 298.27999 | -2.52 | -0.84 | 300.81 | 300.81 | 296.58 | 1541461 |
| 1721774400 | 300.8 | -6.63 | -2.16 | 299 | 304.08749 | 297.75 | 2268462 |
| 1721688000 | 307.43 | 1.12 | 0.37 | 306.20999 | 307.74 | 301.39999 | 1414159 |
| 1721428800 | 306.31 | -0.31 | -0.10 | 306.48 | 308.73 | 304.02 | 1294573 |
| 1721342400 | 306.62 | -3.81 | -1.23 | 308.98 | 313.16 | 305.64 | 1602617 |
| 1721256000 | 310.43 | -3.09 | -0.99 | 310.43 | 313.6691 | 308.1 | 1588132 |
| 1721169600 | 313.52 | 8.5 | 2.79 | 305.83999 | 313.83999 | 305.77499 | 2811901 |
| 1721083200 | 305.02 | 6 | 2.01 | 300.27 | 305.58999 | 299.06 | 2067591 |
| 1720824000 | 299.02 | -0.52 | -0.17 | 298.56 | 301.01 | 297.68 | 1445084 |
| 1720737600 | 299.54 | 6.27 | 2.14 | 294.99 | 300.94 | 294.62 | 1859368 |
| 1720651200 | 293.27 | 0.54 | 0.18 | 292.73 | 293.66 | 289.45999 | 1466066 |
| 1720564800 | 292.73 | -2.8 | -0.95 | 296 | 296.83999 | 292.52 | 1252172 |
| 1720478400 | 295.52999 | 1.53 | 0.52 | 294.51 | 297.8936 | 293.615 | 1532962 |
| 1720219200 | 294 | 0.29 | 0.10 | 293.70999 | 294.97 | 292.07 | 1479148 |
| 1720040640 | 293.70999 | -4.51 | -1.51 | 299.24 | 299.5 | 292.65499 | 1274327 |
| 1719960000 | 298.22 | -0.46 | -0.15 | 296.49 | 301.20999 | 296.49 | 1834413 |
| 1719873600 | 298.68 | 3.21 | 1.09 | 298.12 | 301.27999 | 297.20999 | 2468568 |
| 1719614400 | 295.47 | 0 | 0.00 | 295.47 | 295.47 | 295.47 | 0 |
| 1719528000 | 295.47 | -0.72 | -0.24 | 293.36 | 295.85 | 288.41 | 3986000 |
| 1719441600 | 296.19 | 39.81 | 15.53 | 288.51 | 296.86 | 284 | 11119447 |
| 1719355200 | 256.38 | -0.13 | -0.05 | 256.29 | 256.8 | 252.6001 | 6246372 |
| 1719268800 | 256.51 | 2.85 | 1.12 | 253.98 | 257.30849 | 253.14 | 1896267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
