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 | 1.64 | 0.433037600338 | 378.72 | 384.32 | 377.93 | 0 | 0 | IX |
| 4 | 12.46 | 3.38678988856 | 367.9 | 384.32 | 348.98 | 0 | 0 | IX |
| 12 | -3.77 | -0.981438575482 | 384.13 | 399.56 | 348.98 | 0 | 0 | IX |
| 26 | 30.18 | 8.6184248101 | 350.18 | 401.43 | 342.18 | 0 | 0 | IX |
| 52 | 33.65 | 9.70551757953 | 346.71 | 401.43 | 318.71 | 0 | 0 | IX |
| 156 | -109.26 | -22.3152648993 | 489.62 | 529.46 | 280.98 | 0 | 0 | IX |
| 260 | 8.95 | 2.40973587141 | 371.41 | 630.9 | 280.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 380.15 | -0.36 | -0.09 | 378.97 | 380.51 | 378.8 | 0 |
| 1724344200 | 380.51 | 1.02 | 0.27 | 378.94 | 381.59 | 378.53 | 0 |
| 1724257800 | 379.49 | -2.76 | -0.72 | 379.18 | 379.61 | 377.93 | 0 |
| 1724171400 | 382.25 | -1.22 | -0.32 | 383.02 | 383.06 | 382 | 0 |
| 1724085000 | 383.47 | 3.71 | 0.98 | 384.13 | 384.32 | 383.04 | 0 |
| 1723825800 | 379.76 | 7.27 | 1.95 | 378.72 | 379.77 | 378.59 | 0 |
| 1723739400 | 372.49 | -1.78 | -0.48 | 374.82 | 374.82 | 371.8 | 0 |
| 1723653000 | 374.27 | 0.26 | 0.07 | 374.58 | 375 | 373.77 | 0 |
| 1723566600 | 374.01 | 1.31 | 0.35 | 372.96 | 374.1 | 372.53 | 0 |
| 1723480200 | 372.7 | 2.83 | 0.77 | 372 | 372.76 | 371.2 | 0 |
| 1723221000 | 369.87 | 6.32 | 1.74 | 371.87 | 372.13 | 369.47 | 0 |
| 1723134600 | 363.55 | -1.78 | -0.49 | 365.39 | 365.92 | 362.98 | 0 |
| 1723048200 | 365.33 | 8.26 | 2.31 | 364.27 | 366.22 | 364.12 | 0 |
| 1722961800 | 357.07 | 6.09 | 1.74 | 358.36 | 359.63 | 355.36 | 0 |
| 1722875400 | 350.98 | -13.67 | -3.75 | 356.37 | 356.37 | 348.98 | 0 |
| 1722616200 | 364.65 | -9.98 | -2.66 | 365.23 | 365.35 | 363.06 | 0 |
| 1722529800 | 374.63 | 1.5 | 0.40 | 374.8 | 376.24 | 374.42 | 0 |
| 1722443400 | 373.13 | 5.34 | 1.45 | 372.94 | 373.48 | 369.16 | 0 |
| 1722357000 | 367.79 | -2.65 | -0.72 | 366.84 | 368.79 | 366.79 | 0 |
| 1722270600 | 370.44 | 1.98 | 0.54 | 372.27 | 372.96 | 368.98 | 0 |
| 1722011400 | 368.46 | -5.28 | -1.41 | 367.9 | 368.91 | 367.69 | 0 |
| 1721925000 | 373.74 | -3.62 | -0.96 | 374.34 | 374.44 | 372.98 | 0 |
| 1721838600 | 377.36 | -1.65 | -0.44 | 378.22 | 378.25 | 376.55 | 0 |
| 1721752200 | 379.01 | 1.67 | 0.44 | 380.08 | 380.86 | 377.12 | 0 |
| 1721665800 | 377.34 | -1.83 | -0.48 | 376.25 | 377.65 | 375.63 | 0 |
| 1721406600 | 379.17 | -7.89 | -2.04 | 380.48 | 380.56 | 378.65 | 0 |
| 1721320200 | 387.06 | -3.34 | -0.86 | 386.1 | 388.32 | 386.1 | 0 |
| 1721233800 | 390.4 | -2.09 | -0.53 | 390.93 | 391.72 | 389.51 | 0 |
| 1721147400 | 392.49 | -2.51 | -0.64 | 393.25 | 393.48 | 391.98 | 0 |
| 1721061000 | 395 | -4.32 | -1.08 | 395.24 | 396.17 | 394.55 | 0 |
| 1720801800 | 399.32 | 0.38 | 0.10 | 397.8 | 399.56 | 396.89 | 0 |
| 1720715400 | 398.94 | 8.76 | 2.25 | 396 | 399.32 | 395.98 | 0 |
| 1720629000 | 390.18 | -0.23 | -0.06 | 390.92 | 391.34 | 389.99 | 0 |
| 1720542600 | 390.41 | 1.43 | 0.37 | 388.08 | 391.11 | 387.66 | 0 |
| 1720456200 | 388.98 | -0.4 | -0.10 | 390.86 | 390.86 | 388.4 | 0 |
| 1720197000 | 389.38 | -2.09 | -0.53 | 389.17 | 390.45 | 388.67 | 0 |
| 1720110600 | 391.47 | 3.41 | 0.88 | 390.44 | 391.77 | 389.93 | 0 |
| 1720024200 | 388.06 | 5.53 | 1.45 | 386.51 | 388.19 | 385.44 | 0 |
| 1719937800 | 382.53 | -1.96 | -0.51 | 383.49 | 383.63 | 381.9 | 0 |
| 1719851400 | 384.49 | 0.01 | 0.00 | 385.2 | 385.27 | 384.19 | 0 |
| 1719592200 | 384.48 | 0.79 | 0.21 | 385.77 | 386.1 | 383.77 | 0 |
| 1719505800 | 383.69 | -5.14 | -1.32 | 384.43 | 384.77 | 383.45 | 0 |
| 1719419400 | 388.83 | 1.02 | 0.26 | 387.38 | 389.57 | 387.36 | 0 |
| 1719333000 | 387.81 | -0.09 | -0.02 | 387.91 | 389.62 | 387.04 | 0 |
| 1719246600 | 387.9 | -4.05 | -1.03 | 386.82 | 388.28 | 386.18 | 0 |
| 1718987400 | 391.95 | -4.49 | -1.13 | 392.34 | 393.27 | 391.41 | 0 |
| 1718901000 | 396.44 | -0.94 | -0.24 | 395.84 | 397.32 | 395.7 | 0 |
| 1718814600 | 397.38 | 8.5 | 2.19 | 395.13 | 397.85 | 394.74 | 0 |
| 1718728200 | 388.88 | 1.61 | 0.42 | 388.74 | 389.29 | 388.23 | 0 |
| 1718641800 | 387.27 | -0.68 | -0.18 | 387.78 | 388.42 | 387.18 | 0 |
| 1718382600 | 387.95 | -0.25 | -0.06 | 387.6 | 389.24 | 387.32 | 0 |
| 1718296200 | 388.2 | 3.09 | 0.80 | 387.37 | 388.81 | 386.86 | 0 |
| 1718209800 | 385.11 | 1.4 | 0.36 | 383.52 | 385.2 | 383.49 | 0 |
| 1718123400 | 383.71 | -3.09 | -0.80 | 383.69 | 385.17 | 382.93 | 0 |
| 1718037000 | 386.8 | 0.28 | 0.07 | 386.59 | 386.84 | 386.42 | 0 |
| 1717777800 | 386.52 | -2.83 | -0.73 | 387.49 | 388.49 | 386.28 | 0 |
| 1717691400 | 389.35 | 4.14 | 1.07 | 390.91 | 391.09 | 388.53 | 0 |
| 1717605000 | 385.21 | 0.92 | 0.24 | 385.97 | 387.14 | 384.75 | 0 |
| 1717518600 | 384.29 | -0.4 | -0.10 | 384.38 | 385.08 | 383.37 | 0 |
| 1717432200 | 384.69 | 6.96 | 1.84 | 385.8 | 386.23 | 383.91 | 0 |
| 1717173000 | 377.73 | -5.17 | -1.35 | 384.13 | 384.23 | 376.11 | 0 |
| 1717086600 | 382.9 | -4.83 | -1.25 | 383.97 | 384.16 | 381.7 | 0 |
| 1717000200 | 387.73 | -6.17 | -1.57 | 389.3 | 389.69 | 386.9 | 0 |
| 1716913800 | 393.9 | 3.7 | 0.95 | 396.78 | 396.84 | 393.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
