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 | -0.68 | -0.229582362673 | 296.19 | 299.44 | 294.83 | 0 | 0 | IX |
| 4 | -15.09 | -4.85833869929 | 310.6 | 313.03 | 291.54 | 0 | 0 | IX |
| 12 | -24.29 | -7.59537210757 | 319.8 | 323.36 | 291.54 | 0 | 0 | IX |
| 26 | -13.72 | -4.43682695728 | 309.23 | 333.29 | 291.54 | 0 | 0 | IX |
| 52 | 0.52 | 0.176277161938 | 294.99 | 333.29 | 284.43 | 0 | 0 | IX |
| 156 | -13.78 | -4.45536551457 | 309.29 | 333.29 | 204.17 | 0 | 0 | IX |
| 260 | 31.01 | 11.7240075614 | 264.5 | 333.29 | 166.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 295.51 | -1.07 | -0.36 | 296.58 | 297.02 | 294.83 | 0 |
| 1735839000 | 296.58 | -0.54 | -0.18 | 297.12 | 298.24 | 295.08 | 0 |
| 1735666200 | 297.12 | 0.9 | 0.30 | 296.22 | 298.17 | 296.22 | 0 |
| 1735579800 | 296.22 | -2.57 | -0.86 | 298.79 | 299.44 | 295.38 | 0 |
| 1735320600 | 298.79 | 2.79 | 0.94 | 296.19 | 298.81 | 296.19 | 0 |
| 1735061400 | 296 | 0.57 | 0.19 | 295.43 | 296.58 | 295.43 | 0 |
| 1734975000 | 295.43 | 0.25 | 0.08 | 295.18 | 296.7 | 294.77999 | 0 |
| 1734715800 | 295.18 | -2.06 | -0.69 | 297.24 | 297.24 | 291.54 | 0 |
| 1734629400 | 297.24 | -7.34 | -2.41 | 304.58 | 304.58 | 296.66 | 0 |
| 1734543000 | 304.58 | -0.4 | -0.13 | 304.98 | 305.98 | 304.36 | 0 |
| 1734456600 | 304.98 | -1.48 | -0.48 | 306.45999 | 306.45999 | 304.11 | 0 |
| 1734370200 | 306.45999 | 0.21 | 0.07 | 306.25 | 306.91 | 305.2 | 0 |
| 1734111000 | 306.25 | -1.24 | -0.40 | 307.49 | 308.3 | 305.69 | 0 |
| 1734024600 | 307.49 | -0.81 | -0.26 | 308.3 | 309.51 | 307.27999 | 0 |
| 1733938200 | 308.3 | 0.42 | 0.14 | 307.88 | 309.66 | 306.79 | 0 |
| 1733851800 | 307.88 | -4.15 | -1.33 | 312.02999 | 312.02999 | 307.83999 | 0 |
| 1733765400 | 312.02999 | 1.21 | 0.39 | 310.82 | 312.45999 | 310.82 | 0 |
| 1733506200 | 310.82 | 0.22 | 0.07 | 310.6 | 313.02999 | 310.39 | 0 |
| 1733419800 | 310.6 | 2.54 | 0.82 | 308.06 | 310.6 | 308.06 | 0 |
| 1733333400 | 308.06 | 1.42 | 0.46 | 306.64 | 308.31 | 306.43 | 0 |
| 1733247000 | 306.64 | 2.53 | 0.83 | 304.11 | 307.95999 | 304.11 | 0 |
| 1733160600 | 304.11 | -0.58 | -0.19 | 304.69 | 305.89 | 301.98 | 0 |
| 1732901400 | 304.69 | 2.05 | 0.68 | 302.64 | 304.69 | 302.01 | 0 |
| 1732815000 | 302.64 | 0.81 | 0.27 | 301.83 | 303.08 | 300.98 | 0 |
| 1732728600 | 301.83 | 1.93 | 0.64 | 299.89999 | 301.83 | 298.95 | 0 |
| 1732642200 | 299.89999 | -1.82 | -0.60 | 301.72 | 302.67 | 299.17 | 0 |
| 1732555800 | 301.72 | 2.37 | 0.79 | 299.35 | 303.06 | 299.35 | 0 |
| 1732296600 | 299.35 | 0.65 | 0.22 | 298.7 | 300.26 | 295.6 | 0 |
| 1732210200 | 298.7 | 1.06 | 0.36 | 297.64 | 298.89 | 295.83 | 0 |
| 1732123800 | 297.64 | -1.86 | -0.62 | 299.5 | 301.17 | 297.22 | 0 |
| 1732037400 | 299.5 | -0.92 | -0.31 | 300.42 | 301.89999 | 296.12 | 0 |
| 1731951000 | 300.42 | 1.05 | 0.35 | 299.37 | 300.42 | 298.04 | 0 |
| 1731691800 | 299.37 | -3.49 | -1.15 | 302.86 | 302.86 | 299.19 | 0 |
| 1731605400 | 302.86 | 2.8 | 0.93 | 300.06 | 303.04 | 299.02 | 0 |
| 1731519000 | 300.06 | -0.82 | -0.27 | 300.88 | 301.97 | 297.56 | 0 |
| 1731432600 | 300.88 | -7.11 | -2.31 | 307.99 | 307.99 | 300.69 | 0 |
| 1731346200 | 307.99 | 0.54 | 0.18 | 307.45 | 309.36 | 305.95 | 0 |
| 1731087000 | 307.45 | -3.79 | -1.22 | 311.24 | 311.24 | 306.77 | 0 |
| 1731000600 | 311.24 | 3.95 | 1.29 | 307.29 | 312.42 | 307.29 | 0 |
| 1730914200 | 307.29 | -6.21 | -1.98 | 313.5 | 315.70999 | 306.08 | 0 |
| 1730827800 | 313.5 | 0.3 | 0.10 | 313.2 | 314 | 312.14999 | 0 |
| 1730741400 | 313.2 | 0.37 | 0.12 | 312.83 | 315.45 | 312.83 | 0 |
| 1730482200 | 312.83 | 3.13 | 1.01 | 309.7 | 313.82 | 309.7 | 0 |
| 1730395800 | 309.7 | -3.86 | -1.23 | 313.56 | 313.56 | 308.37 | 0 |
| 1730309400 | 313.56 | -1.91 | -0.61 | 315.47 | 315.89999 | 311.36 | 0 |
| 1730223000 | 315.47 | -2.39 | -0.75 | 317.86 | 319.1 | 315.24 | 0 |
| 1730136600 | 317.86 | 0.93 | 0.29 | 316.93 | 318.35 | 315.77 | 0 |
| 1729873800 | 316.93 | 0.92 | 0.29 | 316.01 | 317.62 | 315.68 | 0 |
| 1729787400 | 316.01 | 0.69 | 0.22 | 315.32 | 318.26 | 315.32 | 0 |
| 1729701000 | 315.32 | -1.94 | -0.61 | 317.26 | 317.27999 | 314.92 | 0 |
| 1729614600 | 317.26 | -1.42 | -0.45 | 318.68 | 318.82 | 315.83 | 0 |
| 1729528200 | 318.68 | -2.75 | -0.86 | 321.43 | 321.91 | 318.31 | 0 |
| 1729269000 | 321.43 | 1.55 | 0.48 | 319.88 | 321.43 | 319.88 | 0 |
| 1729182600 | 319.88 | 1.11 | 0.35 | 318.77 | 320.89999 | 317.92 | 0 |
| 1729096200 | 318.77 | -1.27 | -0.40 | 320.04 | 320.04 | 317.92 | 0 |
| 1729009800 | 320.04 | -2.99 | -0.93 | 323.02999 | 323.36 | 320.04 | 0 |
| 1728923400 | 323.02999 | 0.8 | 0.25 | 322.23 | 323.18 | 321.14999 | 0 |
| 1728664200 | 322.23 | 2.43 | 0.76 | 319.8 | 322.45999 | 319.41 | 0 |
| 1728577800 | 319.8 | -1.26 | -0.39 | 321.06 | 321.33 | 319.29 | 0 |
| 1728491400 | 321.06 | 1.48 | 0.46 | 319.58 | 321.27999 | 318.95 | 0 |
| 1728405000 | 319.58 | -1.85 | -0.58 | 321.43 | 321.69 | 318.3 | 0 |
| 1728318600 | 321.43 | 0.82 | 0.26 | 320.61 | 322.02999 | 319.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
