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 | -17.79 | -3.93932683791 | 451.6 | 457.67 | 431.01 | 1222471 | 445.27006473 | CS |
| 4 | 14.3 | 3.40873876666 | 419.51 | 458.24 | 416.33 | 758614 | 441.83401997 | CS |
| 12 | 64.97 | 17.6146838738 | 368.84 | 458.24 | 360.05 | 719330 | 417.5924013 | CS |
| 26 | 42.33 | 10.8128129151 | 391.48 | 458.24 | 360.05 | 732810 | 398.94574682 | CS |
| 52 | 75.98 | 21.2335466562 | 357.83 | 458.24 | 298.86 | 724882 | 373.53027577 | CS |
| 156 | 53.56 | 14.0854700855 | 380.25 | 458.24 | 230.16 | 766692 | 335.0270214 | CS |
| 260 | 231.29 | 114.206004345 | 202.52 | 458.24 | 164.19 | 780400 | 304.8465927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 433.81 | -18.08 | -4.00 | 450.73 | 451.085 | 431.01 | 1269062 |
| 1721774400 | 451.89 | 2.66 | 0.59 | 450.23 | 457.67 | 440.001 | 1445481 |
| 1721688000 | 449.225 | 7.09 | 1.60 | 445.65 | 449.81 | 443.52 | 795443 |
| 1721428800 | 442.14 | -6.69 | -1.49 | 446.14 | 449.37 | 441.53 | 1253440 |
| 1721342400 | 448.83 | -7.22 | -1.58 | 451.6 | 457.24 | 448.47 | 847001 |
| 1721256000 | 456.05 | 3.69 | 0.82 | 450 | 458.24 | 449.13 | 879839 |
| 1721169600 | 452.36 | 5.66 | 1.27 | 451.31 | 452.6 | 448.68 | 770706 |
| 1721083200 | 446.7 | 0.72 | 0.16 | 448.32 | 449.575 | 445.99 | 673758 |
| 1720824000 | 445.98 | 2.73 | 0.62 | 444.81 | 451.19 | 443.89 | 786403 |
| 1720737600 | 443.25 | 5.96 | 1.36 | 440.05 | 443.79 | 439.05 | 634147 |
| 1720651200 | 437.29 | 1.34 | 0.31 | 436.2 | 437.32 | 430.77 | 571586 |
| 1720564800 | 435.95 | 3.45 | 0.80 | 435.8 | 437.3 | 432.845 | 374928 |
| 1720478400 | 432.5 | 0.24 | 0.06 | 432.78 | 434.99 | 430.68 | 499056 |
| 1720219200 | 432.26 | 6.27 | 1.47 | 425.99 | 432.78 | 423.245 | 536038 |
| 1720040640 | 425.99 | -0.02 | -0.00 | 425.61 | 427.345 | 424.31 | 195498 |
| 1719960000 | 426.01 | 4.52 | 1.07 | 420.98 | 426.61 | 418.12 | 400993 |
| 1719873600 | 421.49 | 0.56 | 0.13 | 424.03 | 427.59 | 418.31 | 666894 |
| 1719614400 | 420.93 | 1.53 | 0.36 | 419.42 | 424.83 | 418.69 | 923551 |
| 1719528000 | 419.4 | -0.26 | -0.06 | 419.51 | 420.71 | 416.33 | 526296 |
| 1719441600 | 419.66 | -7.87 | -1.84 | 424.25 | 424.95 | 417.7 | 933283 |
| 1719355200 | 427.53 | 1.89 | 0.44 | 426.05 | 427.68 | 423.07 | 528088 |
| 1719268800 | 425.64 | 3.75 | 0.89 | 423.02 | 428.7941 | 420.52 | 534471 |
| 1719009600 | 421.89 | -0.82 | -0.19 | 422.86 | 424.24 | 419.75 | 1038831 |
| 1718923200 | 422.71 | 2.63 | 0.63 | 420.09 | 423.99 | 417.91 | 756851 |
| 1718750400 | 420.08 | 7.77 | 1.88 | 412.25 | 420.86 | 412 | 807916 |
| 1718664000 | 412.31 | 4.19 | 1.03 | 407.43 | 413.04 | 406.565 | 435734 |
| 1718404800 | 408.12 | -2.5 | -0.61 | 407.39 | 408.39 | 402.26 | 461996 |
| 1718318400 | 410.62 | -1.44 | -0.35 | 411 | 411.92 | 407.85 | 481315 |
| 1718232000 | 412.06 | 8.74 | 2.17 | 407.19 | 416.4 | 407.005 | 718639 |
| 1718145600 | 403.32 | 1.46 | 0.36 | 400 | 403.57 | 398.88 | 485328 |
| 1718059200 | 401.86 | -1.84 | -0.46 | 402.31 | 402.99 | 399.76 | 561619 |
| 1717800000 | 403.7 | -3.12 | -0.77 | 402.62 | 406.86 | 402.28 | 615590 |
| 1717713600 | 406.82 | -3.29 | -0.80 | 410.72 | 411.49 | 405.91 | 577558 |
| 1717627200 | 410.11 | 3.61 | 0.89 | 406.96 | 410.25 | 403.08 | 482293 |
| 1717540800 | 406.5 | 4.85 | 1.21 | 401.75 | 407.41 | 401.095 | 611470 |
| 1717454400 | 401.65 | 4.66 | 1.17 | 398.21 | 401.89 | 395.47 | 660083 |
| 1717195200 | 396.99 | 1.49 | 0.38 | 395.13 | 398.71 | 393.665 | 2244582 |
| 1717108800 | 395.5 | -4.38 | -1.10 | 399 | 401.16 | 394.996 | 704086 |
| 1717022400 | 399.88 | -5.92 | -1.46 | 400.92 | 404.47 | 399.79 | 653687 |
| 1716936000 | 405.8 | -4.8 | -1.17 | 409.74 | 409.865 | 403.725 | 545500 |
| 1716590400 | 410.6 | 3.58 | 0.88 | 408.06 | 411.51 | 406.32 | 498501 |
| 1716504000 | 407.02 | -8.07 | -1.94 | 416.34 | 416.34 | 406.55 | 693639 |
| 1716417600 | 415.09 | 2.14 | 0.52 | 413.15 | 417.75 | 412.46 | 820925 |
| 1716331200 | 412.95 | 0.38 | 0.09 | 412.39 | 415.2695 | 410.35 | 485587 |
| 1716244800 | 412.57 | -1.35 | -0.33 | 412.11 | 414.22 | 411.04 | 420448 |
| 1715985600 | 413.92 | 1.9 | 0.46 | 412.51 | 414.34 | 409.37 | 874969 |
| 1715899200 | 412.02 | 2.12 | 0.52 | 408.72 | 414.49 | 408.72 | 541487 |
| 1715812800 | 409.9 | 7.8 | 1.94 | 404.4 | 414.0498 | 403.51 | 845858 |
| 1715726400 | 402.1 | 4.62 | 1.16 | 399.43 | 402.43 | 394.66 | 749706 |
| 1715640000 | 397.48 | -2.87 | -0.72 | 401.29 | 402.7675 | 397.435 | 354292 |
| 1715380800 | 400.35 | -1.18 | -0.29 | 402.5 | 404.04 | 399.91 | 667270 |
| 1715294400 | 401.53 | 5.59 | 1.41 | 395.28 | 402.13 | 394.01 | 559509 |
| 1715208000 | 395.94 | 1.97 | 0.50 | 394.83 | 396.71 | 393.73 | 550845 |
| 1715121600 | 393.97 | 6.27 | 1.62 | 390 | 394.54 | 388.79 | 753574 |
| 1715035200 | 387.7 | 7.14 | 1.88 | 382.53 | 387.96 | 381.87 | 780779 |
| 1714776000 | 380.56 | 4.16 | 1.11 | 381 | 382.94 | 377.895 | 792613 |
| 1714689600 | 376.4 | 3.51 | 0.94 | 368.84 | 377.65 | 360.05 | 1347135 |
| 1714603200 | 372.89 | 2.56 | 0.69 | 369.86 | 377.61 | 369.56 | 944454 |
| 1714516800 | 370.33 | -4.29 | -1.15 | 372.32 | 374.18 | 369.46 | 1110674 |
| 1714430400 | 374.62 | -1.51 | -0.40 | 376.7 | 378 | 372.03 | 986054 |
| 1714171200 | 376.13 | 0.95 | 0.25 | 374.95 | 378.99 | 371.97 | 718061 |
| 1714084800 | 375.18 | -6.03 | -1.58 | 378.61 | 378.61 | 372.63 | 886856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
