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 | -0.51 | -0.150207639973 | 339.53 | 346.32 | 337.8 | 0 | 0 | IX |
| 4 | 3.08 | 0.916830386379 | 335.94 | 346.32 | 333.59 | 0 | 0 | IX |
| 12 | 28.76 | 9.26964481403 | 310.26 | 346.32 | 302.37 | 0 | 0 | IX |
| 26 | -1.44 | -0.422957175586 | 340.46 | 346.75 | 301.45 | 0 | 0 | IX |
| 52 | 22.09 | 6.96999337393 | 316.93 | 347.69 | 301.45 | 0 | 0 | IX |
| 156 | 36.9 | 12.2136899245 | 302.12 | 347.69 | 223.67 | 0 | 0 | IX |
| 260 | 153.15 | 82.3962984882 | 185.87 | 347.69 | 185.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 338.66 | -4.01 | -1.17 | 342.05 | 342.05 | 338.18 | 0 |
| 1742491800 | 342.67 | -0.32 | -0.09 | 343.47 | 344.21 | 340.45 | 0 |
| 1742405400 | 342.99 | -1.75 | -0.51 | 343.68 | 343.68 | 342.01 | 0 |
| 1742319000 | 344.74 | 1.35 | 0.39 | 343.48 | 346.32 | 343.29 | 0 |
| 1742232600 | 343.39 | 4.38 | 1.29 | 339.53 | 343.71 | 339.53 | 0 |
| 1741973400 | 339.01 | 3.1 | 0.92 | 335.7 | 339.45 | 335.7 | 0 |
| 1741887000 | 335.91 | -1.11 | -0.33 | 336.64 | 338.5 | 335.32 | 0 |
| 1741800600 | 337.02 | 2.04 | 0.61 | 334.42 | 338.9 | 334.42 | 0 |
| 1741714200 | 334.98 | -4.56 | -1.34 | 340.4 | 340.4 | 334.37 | 0 |
| 1741627800 | 339.54 | -4.95 | -1.44 | 343.79 | 344.51 | 339.22 | 0 |
| 1741368600 | 344.49 | 1.29 | 0.38 | 344.2 | 345.18 | 341.56 | 0 |
| 1741282200 | 343.2 | -1.09 | -0.32 | 345.33 | 345.46 | 340.81 | 0 |
| 1741195800 | 344.29 | 6.71 | 1.99 | 340.33 | 345.73 | 340.33 | 0 |
| 1741109400 | 337.58 | -4.79 | -1.40 | 342.9 | 342.9 | 337.22 | 0 |
| 1741023000 | 342.37 | 5.35 | 1.59 | 337.39 | 343.51 | 336.86 | 0 |
| 1740763800 | 337.02 | 0.18 | 0.05 | 335.93 | 337.37 | 334.01 | 0 |
| 1740677400 | 336.84 | -2.87 | -0.84 | 338.79 | 338.88 | 335.68 | 0 |
| 1740591000 | 339.71 | 2.41 | 0.71 | 337.09 | 339.83 | 337.09 | 0 |
| 1740504600 | 337.3 | 2.13 | 0.64 | 335.14999 | 338.9 | 334.64999 | 0 |
| 1740418200 | 335.17 | -0.17 | -0.05 | 335.94 | 336.68 | 333.58999 | 0 |
| 1740159000 | 335.33999 | 1.53 | 0.46 | 334.45999 | 336.05 | 334.3 | 0 |
| 1740072600 | 333.81 | 0.49 | 0.15 | 333.67 | 334.24 | 332.83999 | 0 |
| 1739986200 | 333.32 | -3.14 | -0.93 | 336.16 | 336.16 | 332.62 | 0 |
| 1739899800 | 336.46 | 1.09 | 0.33 | 335.33999 | 336.9 | 334.8 | 0 |
| 1739813400 | 335.37 | 0.78 | 0.23 | 333.99 | 335.47 | 333.97 | 0 |
| 1739554200 | 334.58999 | 1.14 | 0.34 | 334.33999 | 335.32 | 333.88 | 0 |
| 1739467800 | 333.45 | 4.11 | 1.25 | 331.2 | 333.74 | 330.26 | 0 |
| 1739381400 | 329.33999 | 0.53 | 0.16 | 329.7 | 330.26 | 326.51 | 0 |
| 1739295000 | 328.81 | 0.73 | 0.22 | 327.2 | 329.33 | 327.2 | 0 |
| 1739208600 | 328.08 | 0.82 | 0.25 | 326.72 | 328.6 | 326.55 | 0 |
| 1738949400 | 327.26 | -1.72 | -0.52 | 329.3 | 329.97 | 326.76 | 0 |
| 1738863000 | 328.98 | 1.63 | 0.50 | 326.24 | 329.56 | 326.24 | 0 |
| 1738776600 | 327.35 | 3.71 | 1.15 | 324.32 | 327.35 | 324.02999 | 0 |
| 1738690200 | 323.64 | 1.38 | 0.43 | 322.37 | 323.68 | 320.19 | 0 |
| 1738603800 | 322.26 | -4.3 | -1.32 | 322.43 | 322.75 | 317.33 | 0 |
| 1738344600 | 326.56 | -0.55 | -0.17 | 326.27999 | 327.61 | 326.12 | 0 |
| 1738258200 | 327.11 | 2.8 | 0.86 | 324.58 | 327.32 | 324.58 | 0 |
| 1738171800 | 324.31 | 1.25 | 0.39 | 323.26 | 324.91 | 323.26 | 0 |
| 1738085400 | 323.06 | -1.04 | -0.32 | 322.66 | 324.75 | 322.66 | 0 |
| 1737999000 | 324.1 | 0.5 | 0.15 | 322.18 | 324.63 | 320.82 | 0 |
| 1737739800 | 323.6 | 3.21 | 1.00 | 322 | 324.52 | 322 | 0 |
| 1737653400 | 320.39 | 1.03 | 0.32 | 319.11 | 320.66 | 318.39999 | 0 |
| 1737567000 | 319.36 | 1.39 | 0.44 | 318.43 | 321.74 | 318.43 | 0 |
| 1737480600 | 317.97 | 2.2 | 0.70 | 315.22 | 318.26 | 314.61 | 0 |
| 1737394200 | 315.77 | 2.5 | 0.80 | 313.7 | 317.51 | 312.83 | 0 |
| 1737135000 | 313.27 | 1.71 | 0.55 | 310.69 | 314.63 | 310.69 | 0 |
| 1737048600 | 311.56 | 2.38 | 0.77 | 308.62 | 311.56 | 308.62 | 0 |
| 1736962200 | 309.18 | 4.73 | 1.55 | 305.25 | 309.64 | 305.25 | 0 |
| 1736875800 | 304.45 | 1.11 | 0.37 | 304.92 | 306.58999 | 303.55 | 0 |
| 1736789400 | 303.33999 | -3.53 | -1.15 | 302.82 | 303.98 | 302.37 | 0 |
| 1736530200 | 306.87 | -4.11 | -1.32 | 310.98 | 311.25 | 306.32 | 0 |
| 1736443800 | 310.98 | 1.43 | 0.46 | 309.55 | 311.36 | 307.82 | 0 |
| 1736357400 | 309.55 | -2.14 | -0.69 | 311.69 | 311.83999 | 307.66 | 0 |
| 1736271000 | 311.69 | 0.12 | 0.04 | 311.57 | 313.06 | 310.56 | 0 |
| 1736184600 | 311.57 | 2.98 | 0.97 | 308.58999 | 312.47 | 308.58999 | 0 |
| 1735925400 | 308.58999 | -0.04 | -0.01 | 308.63 | 309.33 | 307.91 | 0 |
| 1735839000 | 308.63 | -0.03 | -0.01 | 308.66 | 309.87 | 307.88 | 0 |
| 1735666200 | 308.66 | 1.02 | 0.33 | 307.64 | 309.49 | 307.64 | 0 |
| 1735579800 | 307.64 | -2.62 | -0.84 | 310.26 | 310.38 | 306.52 | 0 |
| 1735320600 | 310.26 | 2.77 | 0.90 | 307.52 | 310.27 | 307.52 | 0 |
| 1735061400 | 307.49 | 0.66 | 0.22 | 306.83 | 308.06 | 306.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
