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 | 6.08 | 1.47361787731 | 412.59 | 422.78 | 412.58 | 3412894 | 417.35254672 | SP |
| 4 | 9.38 | 2.29177355909 | 409.29 | 422.78 | 400.81 | 3010122 | 412.81994159 | SP |
| 12 | 27.3 | 6.97549633339 | 391.37 | 422.78 | 384.9309 | 3332017 | 403.61158903 | SP |
| 26 | 28.52 | 7.31000897091 | 390.15 | 422.78 | 376.14 | 3319149 | 395.20299871 | SP |
| 52 | 72.63 | 20.988903017 | 346.04 | 422.78 | 323.21 | 3517521 | 378.19776757 | SP |
| 156 | 78.45 | 23.0586091353 | 340.22 | 422.78 | 286.62 | 4074471 | 348.81426977 | SP |
| 260 | 147.28 | 54.2687645086 | 271.39 | 422.78 | 181.19 | 4061672 | 322.72848552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 421.41 | 5.22 | 1.25 | 421.98 | 422.78 | 419.38 | 3757751 |
| 1726698600 | 416.19 | -1.07 | -0.26 | 417.5 | 421 | 415.55 | 3040290 |
| 1726612200 | 417.26 | -0.12 | -0.03 | 418.29 | 419.49 | 415.81 | 2324878 |
| 1726525800 | 417.38 | 2.44 | 0.59 | 416.45 | 418.55 | 415.65 | 3140207 |
| 1726266600 | 414.94 | 2.97 | 0.72 | 412.59 | 416.31 | 412.58 | 4801345 |
| 1726180200 | 411.97 | 2.7 | 0.66 | 409.7 | 412 | 407.48 | 2934667 |
| 1726093800 | 409.27 | 1.01 | 0.25 | 407.15 | 409.93 | 400.81 | 3107860 |
| 1726007400 | 408.26 | -0.79 | -0.19 | 410.1 | 410.13 | 404.97 | 1806152 |
| 1725921000 | 409.05 | 4.58 | 1.13 | 407.36 | 410.89 | 406.11 | 3018750 |
| 1725661800 | 404.47 | -3.99 | -0.98 | 408.96 | 411 | 403.78 | 3177576 |
| 1725575400 | 408.46 | -1.96 | -0.48 | 411.34 | 411.36 | 405.98 | 2083340 |
| 1725489000 | 410.42 | 0.17 | 0.04 | 409.97 | 412.5499 | 409.23 | 2107979 |
| 1725402600 | 410.25 | -5.96 | -1.43 | 414.19 | 415.18 | 408.62 | 3366088 |
| 1725057000 | 416.21 | 2.3 | 0.56 | 414.51 | 416.55 | 412.1212 | 2256421 |
| 1724970600 | 413.91 | 2.57 | 0.62 | 414.37 | 416.3 | 411.3 | 4963528 |
| 1724884200 | 411.34 | -1.55 | -0.38 | 412.66 | 413.93 | 408.71 | 2706443 |
| 1724797800 | 412.89 | 0.17 | 0.04 | 412.29 | 413.07 | 411.36 | 1689726 |
| 1724711400 | 412.72 | 0.89 | 0.22 | 412.64 | 414.515 | 411.6528 | 3134093 |
| 1724452200 | 411.83 | 4.35 | 1.07 | 409.29 | 412.32 | 408.56 | 3775225 |
| 1724365800 | 407.48 | -1.51 | -0.37 | 409.7 | 410.5 | 406.02 | 2335282 |
| 1724279400 | 408.99 | 0.43 | 0.11 | 409.32 | 409.991 | 407.5901 | 1428593 |
| 1724193000 | 408.56 | -0.55 | -0.13 | 408.62 | 409.35 | 407.78 | 1956503 |
| 1724106600 | 409.11 | 2.37 | 0.58 | 407.36 | 409.32 | 407.26 | 1982884 |
| 1723847400 | 406.74 | 0.86 | 0.21 | 405.03 | 407.37 | 404.6 | 1959172 |
| 1723761000 | 405.88 | 5.79 | 1.45 | 404.74 | 406.14 | 403.18 | 3702906 |
| 1723674600 | 400.09 | 2.3 | 0.58 | 397.74 | 400.88 | 397.51 | 5189083 |
| 1723588200 | 397.79 | 4.02 | 1.02 | 395.07 | 398.13 | 394.07 | 3270194 |
| 1723501800 | 393.77 | -1.38 | -0.35 | 395.95 | 396.04 | 392.61 | 1892641 |
| 1723242600 | 395.15 | 0.63 | 0.16 | 394.18 | 396.49 | 392.415 | 3369274 |
| 1723156200 | 394.52 | 6.75 | 1.74 | 389.51 | 395.14 | 389.24 | 2956287 |
| 1723069800 | 387.77 | -2.19 | -0.56 | 392.63 | 394.79 | 387.2796 | 3964161 |
| 1722983400 | 389.96 | 3.15 | 0.81 | 387.56 | 394.52 | 386.26 | 4002749 |
| 1722897000 | 386.81 | -10.32 | -2.60 | 386.515 | 390.3 | 384.9309 | 8191486 |
| 1722637800 | 397.13 | -6.1 | -1.51 | 399.93 | 400.17 | 393.56 | 4538336 |
| 1722551400 | 403.23 | -5.26 | -1.29 | 409.7 | 410.93 | 400.96 | 5491637 |
| 1722465000 | 408.49 | 1.08 | 0.27 | 407.46 | 412.01 | 406.49 | 5577704 |
| 1722378600 | 407.41 | 1.9 | 0.47 | 405.87 | 408.72 | 405.28 | 2566554 |
| 1722292200 | 405.51 | -0.46 | -0.11 | 406.86 | 407 | 403.96 | 2035845 |
| 1722033000 | 405.97 | 6.48 | 1.62 | 401.81 | 407.617 | 401.71 | 2768583 |
| 1721946600 | 399.49 | 0.82 | 0.21 | 398.63 | 404.39 | 398.54 | 4020020 |
| 1721860200 | 398.67 | -4.82 | -1.19 | 401.73 | 402.63 | 398.08 | 3500773 |
| 1721773800 | 403.49 | -0.73 | -0.18 | 404.29 | 405.29 | 403.22 | 1691245 |
| 1721687400 | 404.22 | 1.27 | 0.32 | 404.04 | 404.73 | 402.22 | 2068448 |
| 1721428200 | 402.95 | -3.77 | -0.93 | 405.37 | 405.42 | 401.95 | 3937189 |
| 1721341800 | 406.72 | -5.21 | -1.26 | 410.68 | 413.86 | 406.05 | 4871513 |
| 1721255400 | 411.93 | 2.27 | 0.55 | 408.56 | 412.34 | 408.56 | 4127001 |
| 1721169000 | 409.66 | 7.3 | 1.81 | 403.86 | 409.985 | 403.85 | 6543583 |
| 1721082600 | 402.36 | 2.04 | 0.51 | 402.47 | 403.58 | 401.4 | 4401728 |
| 1720823400 | 400.32 | 2.69 | 0.68 | 398.86 | 402.69 | 398.12 | 4681523 |
| 1720737000 | 397.63 | 0.37 | 0.09 | 397.5 | 398.89 | 396.31 | 3495246 |
| 1720650600 | 397.26 | 4.32 | 1.10 | 392.94 | 397.46 | 392.6303 | 4206445 |
| 1720564200 | 392.94 | -0.52 | -0.13 | 393.22 | 395.04 | 391.47 | 3807315 |
| 1720477800 | 393.46 | -0.24 | -0.06 | 394.41 | 396.732 | 392.78 | 3372853 |
| 1720218600 | 393.7 | 0.87 | 0.22 | 393.19 | 394 | 391.65 | 2011016 |
| 1720040640 | 392.83 | -0.46 | -0.12 | 393.73 | 394.055 | 392.1401 | 2319124 |
| 1719959400 | 393.29 | 1.83 | 0.47 | 390.79 | 393.29 | 390.69 | 1710998 |
| 1719873000 | 391.46 | 0.33 | 0.08 | 392.08 | 394.29 | 390.26 | 2510996 |
| 1719613800 | 391.13 | -0.43 | -0.11 | 391.37 | 394.3199 | 389.2 | 3607778 |
| 1719527400 | 391.56 | 0.32 | 0.08 | 390.61 | 392.39 | 390.156 | 1573753 |
| 1719441000 | 391.24 | 0.22 | 0.06 | 390.09 | 391.73 | 389.01 | 1465563 |
| 1719354600 | 391.02 | -2.96 | -0.75 | 393.56 | 394.1055 | 389.82 | 2888192 |
| 1719268200 | 393.98 | 2.64 | 0.67 | 392.47 | 395.59 | 391.9 | 3095605 |
| 1719009000 | 391.34 | -0.73 | -0.19 | 391.67 | 392.47 | 390.46 | 2558842 |
| 1718922600 | 392.07 | 2.93 | 0.75 | 388.74 | 393.11 | 388.38 | 3508983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
