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 | 5.02 | 1.54785397139 | 324.32 | 330.26 | 324.03 | 0 | 0 | IX |
| 4 | 24.09 | 7.89189189189 | 305.25 | 330.26 | 305.25 | 0 | 0 | IX |
| 12 | 14.94 | 4.75190839695 | 314.4 | 330.26 | 301.45 | 0 | 0 | IX |
| 26 | 2.55 | 0.780317635179 | 326.79 | 347.69 | 301.45 | 0 | 0 | IX |
| 52 | 25 | 8.21449694421 | 304.34 | 347.69 | 300.33 | 0 | 0 | IX |
| 156 | 2.84 | 0.869831546707 | 326.5 | 347.69 | 223.67 | 0 | 0 | IX |
| 260 | 40.17 | 13.8914825189 | 289.17 | 347.69 | 185.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734975000 | 306.83 | 1.06 | 0.35 | 305.77 | 308.55 | 305.77 | 0 |
| 1734715800 | 305.77 | -4.16 | -1.34 | 309.93 | 309.93 | 301.45 | 0 |
| 1734629400 | 309.93 | -7.87 | -2.48 | 317.8 | 317.8 | 309.32 | 0 |
| 1734543000 | 317.8 | -0.82 | -0.26 | 318.62 | 319.17 | 317.61 | 0 |
| 1734456600 | 318.62 | -1.77 | -0.55 | 320.39 | 320.39 | 317.35 | 0 |
| 1734370200 | 320.39 | 1 | 0.31 | 319.39 | 320.70999 | 318.95999 | 0 |
| 1734111000 | 319.39 | -2.67 | -0.83 | 322.06 | 322.06 | 318.79 | 0 |
| 1734024600 | 322.06 | -1.23 | -0.38 | 323.29 | 324.31 | 321.79 | 0 |
| 1733938200 | 323.29 | 0.56 | 0.17 | 322.73 | 324.72 | 321.27 | 0 |
| 1733851800 | 322.73 | -4.42 | -1.35 | 327.14999 | 327.14999 | 322.72 | 0 |
| 1733765400 | 327.14999 | 1.61 | 0.49 | 325.54 | 327.39999 | 325.54 | 0 |
| 1733506200 | 325.54 | -0.47 | -0.14 | 326.01 | 327.86 | 325.24 | 0 |
| 1733419800 | 326.01 | 1.61 | 0.50 | 324.39999 | 326.01 | 323.92 | 0 |
| 1733333400 | 324.39999 | 0.47 | 0.15 | 323.93 | 324.6 | 322.95 | 0 |
| 1733247000 | 323.93 | 2.25 | 0.70 | 321.68 | 325.25 | 321.68 | 0 |
| 1733160600 | 321.68 | -0.43 | -0.13 | 322.11 | 323.55 | 320.3 | 0 |
| 1732901400 | 322.11 | 1.61 | 0.50 | 320.5 | 322.11 | 319.7 | 0 |
| 1732815000 | 320.5 | 0.51 | 0.16 | 319.99 | 320.83999 | 319.14999 | 0 |
| 1732728600 | 319.99 | 2.78 | 0.88 | 317.20999 | 319.99 | 317.20999 | 0 |
| 1732642200 | 317.20999 | -1.09 | -0.34 | 318.3 | 319.64 | 316.3 | 0 |
| 1732555800 | 318.3 | 1.75 | 0.55 | 316.55 | 319.74 | 316.55 | 0 |
| 1732296600 | 316.55 | 1.88 | 0.60 | 314.67 | 316.89 | 313.07 | 0 |
| 1732210200 | 314.67 | 1.29 | 0.41 | 313.38 | 314.89 | 312.18 | 0 |
| 1732123800 | 313.38 | -1.02 | -0.32 | 314.39999 | 316.14 | 312.94 | 0 |
| 1732037400 | 314.39999 | -0.05 | -0.02 | 314.45 | 316.44 | 311.44 | 0 |
| 1731951000 | 314.45 | 1.41 | 0.45 | 313.04 | 314.45 | 312.07 | 0 |
| 1731691800 | 313.04 | -3.94 | -1.24 | 316.98 | 316.98 | 312.7 | 0 |
| 1731605400 | 316.98 | 1.25 | 0.40 | 315.73 | 317.32 | 313.77 | 0 |
| 1731519000 | 315.73 | -0.67 | -0.21 | 316.39999 | 317.08999 | 313.54 | 0 |
| 1731432600 | 316.39999 | -6.97 | -2.16 | 323.37 | 323.37 | 316.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
