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 | -3.44 | -0.802070460957 | 428.89 | 433.67 | 422.52 | 2339140 | 429.2550403 | SP |
| 4 | -23.7 | -5.27663364132 | 449.15 | 451.55 | 421.95 | 2844190 | 434.82851562 | SP |
| 12 | 4.94 | 1.17476397708 | 420.51 | 451.55 | 416.44 | 3131593 | 433.73619643 | SP |
| 26 | 33.37 | 8.51101815956 | 392.08 | 451.55 | 384.9309 | 3188689 | 418.7245009 | SP |
| 52 | 50.65 | 13.5138740662 | 374.8 | 451.55 | 371.335 | 3321568 | 401.819539 | SP |
| 156 | 61.94 | 17.0394211989 | 363.51 | 451.55 | 286.62 | 3917224 | 354.54694765 | SP |
| 260 | 141.54 | 49.853826917 | 283.91 | 451.55 | 181.19 | 4100747 | 328.93909963 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 425.5 | -0.27 | -0.06 | 426.91 | 427.7399 | 424.035 | 2424512 |
| 1735601400 | 425.77 | -4.23 | -0.98 | 425.47 | 427.66 | 422.52 | 3859795 |
| 1735342200 | 430 | -3.21 | -0.74 | 430.58 | 432.29 | 427.43 | 2427623 |
| 1735255800 | 433.21 | 0.71 | 0.16 | 430.97 | 433.67 | 430.92 | 1753668 |
| 1735077840 | 432.5 | 3.61 | 0.84 | 428.89 | 432.63 | 428.28 | 1431692 |
| 1734996600 | 428.89 | 0.35 | 0.08 | 427.3 | 429.439 | 424.98 | 2574634 |
| 1734737400 | 428.54 | 4.01 | 0.94 | 422.06 | 432.08 | 421.72 | 6068300 |
| 1734651000 | 424.53 | 0.31 | 0.07 | 427.51 | 428.97 | 424.45 | 4857743 |
| 1734564600 | 424.22 | -11.35 | -2.61 | 435.98 | 438.04 | 423.98 | 6108555 |
| 1734478200 | 435.57 | -2.8 | -0.64 | 436.18 | 436.825 | 434.43 | 3094175 |
| 1734391800 | 438.37 | -1 | -0.23 | 439.65 | 440.67 | 437.95 | 1982208 |
| 1734132600 | 439.37 | -0.9 | -0.20 | 440.86 | 441.53 | 438.92 | 2547477 |
| 1734046200 | 440.27 | -2.24 | -0.51 | 442.49 | 443.12 | 440.0549 | 3247156 |
| 1733959800 | 442.51 | -1.18 | -0.27 | 444.11 | 444.74 | 442.38 | 2077260 |
| 1733873400 | 443.69 | -1.39 | -0.31 | 444.51 | 445.8 | 442.95 | 2400106 |
| 1733787000 | 445.08 | -2.07 | -0.46 | 447.65 | 448.28 | 444.8005 | 1991777 |
| 1733527800 | 447.15 | -1.52 | -0.34 | 449.49 | 449.96 | 446.78 | 1910589 |
| 1733441400 | 448.67 | -2.27 | -0.50 | 450.48 | 451.48 | 448.35 | 1883841 |
| 1733355000 | 450.94 | 3.05 | 0.68 | 449.85 | 451.55 | 448.78 | 3524546 |
| 1733268600 | 447.89 | -0.85 | -0.19 | 449.15 | 449.6 | 446.61 | 1649899 |
| 1733182200 | 448.74 | -1.35 | -0.30 | 450.61 | 451 | 447.93 | 2615864 |
| 1732917840 | 450.09 | 2.35 | 0.52 | 448.3 | 451.28 | 448.24 | 3474056 |
| 1732750200 | 447.74 | -1.14 | -0.25 | 449.18 | 450.64 | 447.37 | 2923046 |
| 1732663800 | 448.88 | 1.32 | 0.29 | 446.56 | 449.33 | 444.66 | 4054486 |
| 1732577400 | 447.56 | 4.4 | 0.99 | 446.61 | 448.4 | 445.4 | 2529819 |
| 1732318200 | 443.16 | 4.19 | 0.95 | 439.59 | 443.57 | 439.32 | 5429828 |
| 1732231800 | 438.97 | 4.68 | 1.08 | 435.86 | 440.54 | 433.63 | 7556150 |
| 1732145400 | 434.29 | 1.45 | 0.33 | 433.55 | 434.91 | 430.92 | 3909215 |
| 1732059000 | 432.84 | -1.35 | -0.31 | 430.73 | 434.12 | 429.6401 | 3172628 |
| 1731972600 | 434.19 | -0.32 | -0.07 | 434.17 | 435.33 | 433.19 | 2207229 |
| 1731713400 | 434.51 | -3.19 | -0.73 | 435.84 | 436.51 | 433.52 | 3455278 |
| 1731627000 | 437.7 | -2.11 | -0.48 | 440.59 | 440.94 | 437.101 | 2464078 |
| 1731540600 | 439.81 | 0.42 | 0.10 | 439.91 | 441.55 | 438.44 | 2628168 |
| 1731454200 | 439.39 | -3.62 | -0.82 | 443.58 | 444.22 | 439.0501 | 3450318 |
| 1731367800 | 443.01 | 2.9 | 0.66 | 441.88 | 444.87 | 441.82 | 4058814 |
| 1731108600 | 440.11 | 2.72 | 0.62 | 438.3 | 441.7 | 437.4 | 5013131 |
| 1731022200 | 437.39 | 0.16 | 0.04 | 437.53 | 438.2471 | 436.43 | 4185490 |
| 1730935800 | 437.23 | 14.93 | 3.54 | 434.66 | 437.785 | 433.71 | 5912711 |
| 1730849400 | 422.3 | 4.25 | 1.02 | 418.27 | 422.6199 | 417.71 | 2953120 |
| 1730763000 | 418.05 | -2.37 | -0.56 | 419.84 | 420.3 | 416.44 | 3070568 |
| 1730500200 | 420.42 | 2.75 | 0.66 | 419.67 | 423.2996 | 419.31 | 3818026 |
| 1730413800 | 417.67 | -4.08 | -0.97 | 419.23 | 419.93 | 417.02 | 4241598 |
| 1730327400 | 421.75 | -0.75 | -0.18 | 422.02 | 424.6501 | 421.45 | 2920342 |
| 1730241000 | 422.5 | -1.57 | -0.37 | 422.23 | 424.97 | 421.76 | 2695833 |
| 1730154600 | 424.07 | 2.93 | 0.70 | 423.55 | 424.82 | 423.27 | 2875381 |
| 1729895400 | 421.14 | -2.64 | -0.62 | 425.45 | 426 | 420.47 | 2491556 |
| 1729809000 | 423.78 | -1.38 | -0.32 | 424.32 | 424.67 | 421.94 | 1933797 |
| 1729722600 | 425.16 | -4.15 | -0.97 | 427.03 | 427.7599 | 422.92 | 3968531 |
| 1729636200 | 429.31 | -0.06 | -0.01 | 427.64 | 430.42 | 427.1596 | 2286766 |
| 1729549800 | 429.37 | -3.27 | -0.76 | 432.43 | 433.04 | 428.76 | 2646951 |
| 1729290600 | 432.64 | 0.19 | 0.04 | 432.26 | 433.2 | 430.33 | 2271165 |
| 1729204200 | 432.45 | 1.73 | 0.40 | 432.54 | 432.89 | 431.2 | 3430845 |
| 1729117800 | 430.72 | 3.18 | 0.74 | 427.18 | 431.08 | 426.92 | 2581597 |
| 1729031400 | 427.54 | -3.35 | -0.78 | 429.33 | 430.13 | 427.03 | 3257063 |
| 1728945000 | 430.89 | 2.16 | 0.50 | 428.32 | 431.42 | 427.19 | 2179145 |
| 1728685800 | 428.73 | 4.07 | 0.96 | 425.28 | 429.07 | 425.01 | 3751962 |
| 1728599400 | 424.66 | -0.39 | -0.09 | 425 | 425.07 | 423.04 | 2167789 |
| 1728513000 | 425.05 | 4.25 | 1.01 | 420.89 | 425.66 | 420.03 | 3901125 |
| 1728426600 | 420.8 | 1.19 | 0.28 | 420.51 | 421.28 | 418.71 | 1872058 |
| 1728340200 | 419.61 | -3.8 | -0.90 | 422.11 | 422.93 | 418.26 | 2627403 |
| 1728081000 | 423.41 | 3.43 | 0.82 | 422.37 | 423.61 | 419.66 | 2483693 |
| 1727994600 | 419.98 | -1.93 | -0.46 | 420.34 | 421.1237 | 418.28 | 2503607 |
| 1727908200 | 421.91 | 0.41 | 0.10 | 421.83 | 422.5 | 419.58 | 2540398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
