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 | 33.41 | 7.09959837651 | 470.59 | 505.4944 | 465.4 | 1540284 | 481.6229257 | CS |
| 4 | 7 | 1.40845070423 | 497 | 513.5 | 457.48 | 1714750 | 488.35876164 | CS |
| 12 | 54.22 | 12.054782338 | 449.78 | 517.26 | 437.37 | 2155659 | 484.46983588 | CS |
| 26 | 119.93 | 31.2260785794 | 384.07 | 517.26 | 383.705 | 2194847 | 455.94292815 | CS |
| 52 | 160.54 | 46.7419786875 | 343.46 | 517.26 | 289.3568 | 2186029 | 406.93101821 | CS |
| 156 | 126.18 | 33.3968556455 | 377.82 | 517.26 | 277.84 | 2427618 | 363.10168485 | CS |
| 260 | 286.42 | 131.638937402 | 217.58 | 517.26 | 130.85 | 2714350 | 309.86654408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 484.58 | -0.81 | -0.17 | 485.4 | 492.99 | 481.7737 | 1699759 |
| 1726612800 | 485.39 | 0.23 | 0.05 | 488 | 489.73 | 481.8 | 1444840 |
| 1726526400 | 485.16 | 6.17 | 1.29 | 481.43 | 487.38 | 479.49 | 1499995 |
| 1726267200 | 478.99 | 4.93 | 1.04 | 475.99 | 482.1 | 475.5 | 1788493 |
| 1726180800 | 474.06 | 2.89 | 0.61 | 472.2 | 474.34 | 465.4 | 1480555 |
| 1726094400 | 471.17 | 4.04 | 0.86 | 466.35 | 471.89 | 457.48 | 2425764 |
| 1726008000 | 467.13 | -21.44 | -4.39 | 489.13 | 489.31 | 461.57 | 3581883 |
| 1725921600 | 488.57 | 8.96 | 1.87 | 484.9 | 494.28 | 483.3895 | 1710065 |
| 1725662400 | 479.61 | -8.27 | -1.70 | 486.6 | 495.41 | 477.06 | 1994859 |
| 1725576000 | 487.88 | -2.76 | -0.56 | 493.58 | 495.768 | 483.07 | 1827827 |
| 1725489600 | 490.64 | 3.18 | 0.65 | 486.7 | 496.195 | 486.7 | 1508758 |
| 1725403200 | 487.46 | -22.79 | -4.47 | 507.47 | 509.7 | 485.4 | 2372359 |
| 1725057600 | 510.25 | 0.15 | 0.03 | 508.52 | 511.185 | 505.17 | 1839019 |
| 1724971200 | 510.1 | 6.77 | 1.35 | 506 | 513.24 | 501.14 | 1561828 |
| 1724884800 | 503.33 | -3.93 | -0.77 | 506.6 | 508.37 | 498.47 | 1565210 |
| 1724798400 | 507.26 | -0.61 | -0.12 | 507.84 | 511.4797 | 506.59 | 977709 |
| 1724712000 | 507.87 | -1.55 | -0.30 | 511.82 | 513.5 | 505.32 | 1084249 |
| 1724452800 | 509.42 | 11.67 | 2.34 | 501.31 | 512.44 | 499.845 | 1751239 |
| 1724366400 | 497.75 | 1.29 | 0.26 | 497 | 499.7 | 494.79 | 943798 |
| 1724280000 | 496.46 | -0.88 | -0.18 | 499.5 | 500.78 | 494.0325 | 916550 |
| 1724193600 | 497.34 | -7.34 | -1.45 | 501.25 | 504.16 | 496.5 | 2121139 |
| 1724107200 | 504.68 | 0.42 | 0.08 | 505 | 507.78 | 501.86 | 1027983 |
| 1723848000 | 504.26 | 5.24 | 1.05 | 497.05 | 504.905 | 497 | 1586998 |
| 1723761600 | 499.02 | 0.32 | 0.06 | 505 | 506.91 | 498.26 | 1731831 |
| 1723675200 | 498.7 | 6.76 | 1.37 | 492.9 | 499.35 | 488.4 | 1545654 |
| 1723588800 | 491.94 | 6.44 | 1.33 | 490.29 | 493.27 | 486.47 | 1243713 |
| 1723502400 | 485.5 | -4.76 | -0.97 | 490.26 | 492.87 | 483.75 | 1839381 |
| 1723243200 | 490.26 | 4.49 | 0.92 | 485.02 | 492 | 482.2 | 1622065 |
| 1723156800 | 485.77 | 12.76 | 2.70 | 477.11 | 487.725 | 477.11 | 1936420 |
| 1723070400 | 473.01 | 2.79 | 0.59 | 479.39 | 488.55 | 472.57 | 2586604 |
| 1722984000 | 470.22 | 11.2 | 2.44 | 461.01 | 475.25 | 457.43 | 2208667 |
| 1722897600 | 459.02 | -11.62 | -2.47 | 447.59 | 463.183 | 437.37 | 4176724 |
| 1722638400 | 470.64 | -29.48 | -5.89 | 490.01 | 494.46 | 467.21 | 6115092 |
| 1722552000 | 500.12 | -8.91 | -1.75 | 509.06 | 514.0191 | 494.68 | 4006057 |
| 1722465600 | 509.03 | 3.36 | 0.66 | 504.86 | 517.26 | 504.86 | 2657187 |
| 1722379200 | 505.67 | 12.95 | 2.63 | 498.29 | 509.47 | 498.29 | 2642211 |
| 1722292800 | 492.72 | -6.31 | -1.26 | 500.42 | 502 | 491.0601 | 1599016 |
| 1722033600 | 499.03 | 7.32 | 1.49 | 495.72 | 504 | 495.65 | 2249693 |
| 1721947200 | 491.71 | 5.01 | 1.03 | 486.05 | 496.11 | 483.23 | 1493256 |
| 1721860800 | 486.7 | -5.45 | -1.11 | 489.26 | 495.99 | 485.82 | 1598019 |
| 1721774400 | 492.15 | 5.11 | 1.05 | 487.08 | 495.81 | 486.28 | 2019921 |
| 1721688000 | 487.04 | 2.11 | 0.44 | 484.56 | 489.47 | 482.3808 | 1790233 |
| 1721428800 | 484.93 | -1.28 | -0.26 | 489.12 | 492.6 | 483.19 | 2029505 |
| 1721342400 | 486.21 | -15.97 | -3.18 | 499.52 | 503.69 | 484.22 | 3319297 |
| 1721256000 | 502.18 | -0.84 | -0.17 | 503 | 509.475 | 499.43 | 3908982 |
| 1721169600 | 503.02 | 10.79 | 2.19 | 494 | 506.59 | 491.99 | 3976897 |
| 1721083200 | 492.23 | 12.35 | 2.57 | 480.25 | 493 | 476.307 | 3560827 |
| 1720824000 | 479.88 | 0.65 | 0.14 | 482.03 | 483.44 | 478.1 | 2730700 |
| 1720737600 | 479.23 | 0.34 | 0.07 | 480 | 483.16 | 476.27 | 2251434 |
| 1720651200 | 478.89 | 6.06 | 1.28 | 472.51 | 479.86 | 469.85 | 1945413 |
| 1720564800 | 472.83 | 8.01 | 1.72 | 465.6 | 479.3 | 461.58 | 4524268 |
| 1720478400 | 464.82 | 0.07 | 0.02 | 466 | 474.86 | 464.04 | 2214301 |
| 1720219200 | 464.75 | -3.17 | -0.68 | 467.47 | 468.1 | 460.13 | 1593811 |
| 1720040640 | 467.92 | 2.31 | 0.50 | 469.38 | 469.8899 | 465.82 | 993917 |
| 1719960000 | 465.61 | 1.95 | 0.42 | 461.51 | 466.27 | 459.6 | 1491247 |
| 1719873600 | 463.66 | 17.7 | 3.97 | 454.71 | 464.02 | 454.01 | 1847035 |
| 1719614400 | 445.96 | 0 | 0.00 | 445.96 | 445.96 | 445.96 | 0 |
| 1719528000 | 445.96 | -9.9 | -2.17 | 449.78 | 449.78 | 442.8 | 2834284 |
| 1719441600 | 455.86 | -1.52 | -0.33 | 455.41 | 457.93 | 452.45 | 2127758 |
| 1719355200 | 457.38 | -4.71 | -1.02 | 459.46 | 464.08 | 456.75 | 1633411 |
| 1719268800 | 462.09 | 11.91 | 2.65 | 451.25 | 463.52 | 450 | 1880635 |
| 1719009600 | 450.18 | -7.87 | -1.72 | 458.68 | 459.3 | 449.9 | 3926802 |
| 1718923200 | 458.05 | 0.62 | 0.14 | 458.62 | 460.41 | 455.24 | 2077315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
