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 | 1.85 | 0.608372521293 | 304.09 | 306.02 | 298.7 | 0 | 0 | IX |
| 4 | 19.93 | 6.9682878221 | 286.01 | 306.02 | 279.28 | 0 | 0 | IX |
| 12 | 33.1 | 12.1316522504 | 272.84 | 306.02 | 264.95 | 0 | 0 | IX |
| 26 | 15.97 | 5.50746628962 | 289.97 | 306.02 | 262.44 | 0 | 0 | IX |
| 52 | 28.92 | 10.4396794455 | 277.02 | 306.02 | 260.86 | 0 | 0 | IX |
| 156 | 51.63 | 20.3019936298 | 254.31 | 306.02 | 174.08 | 0 | 0 | IX |
| 260 | 86.47 | 39.3994623411 | 219.47 | 306.02 | 143.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 305.94 | 4.43 | 1.47 | 301.37 | 306.02 | 301.37 | 0 |
| 1740504600 | 301.51 | 0.6 | 0.20 | 300.76 | 303.42 | 299.39 | 0 |
| 1740418200 | 300.91 | 0.22 | 0.07 | 301.7 | 302.29 | 299.06 | 0 |
| 1740159000 | 300.69 | 0.31 | 0.10 | 300.88 | 301.82 | 299.67 | 0 |
| 1740072600 | 300.38 | 0.95 | 0.32 | 299.63 | 301.57 | 299.63 | 0 |
| 1739986200 | 299.43 | -5.13 | -1.68 | 304.08999 | 304.32 | 298.7 | 0 |
| 1739899800 | 304.56 | 0.31 | 0.10 | 303.77 | 304.94 | 302.76 | 0 |
| 1739813400 | 304.25 | 0.87 | 0.29 | 302.61 | 304.45 | 302.52999 | 0 |
| 1739554200 | 303.38 | 1.88 | 0.62 | 302.38 | 304.29 | 301.94 | 0 |
| 1739467800 | 301.5 | 6.51 | 2.21 | 296.45 | 301.75 | 296.45 | 0 |
| 1739381400 | 294.99 | 2.01 | 0.69 | 293.92 | 295.47 | 291.64999 | 0 |
| 1739295000 | 292.98 | 2.19 | 0.75 | 290.44 | 293.32 | 290.39999 | 0 |
| 1739208600 | 290.79 | 0.8 | 0.28 | 289.11 | 291.06 | 289.11 | 0 |
| 1738949400 | 289.99 | -2.01 | -0.69 | 292.52 | 293.07 | 289.27999 | 0 |
| 1738863000 | 292 | 2.6 | 0.90 | 288.22 | 292.41 | 288.22 | 0 |
| 1738776600 | 289.39999 | 1.58 | 0.55 | 288.42 | 289.39999 | 287.33 | 0 |
| 1738690200 | 287.82 | 3.7 | 1.30 | 283.99 | 287.83 | 282.95 | 0 |
| 1738603800 | 284.12 | -5.81 | -2.00 | 285.14999 | 285.14999 | 279.27999 | 0 |
| 1738344600 | 289.93 | -0.83 | -0.29 | 289.95999 | 290.67 | 288.99 | 0 |
| 1738258200 | 290.76 | 2.89 | 1.00 | 287.92 | 290.95999 | 287.92 | 0 |
| 1738171800 | 287.87 | 1.6 | 0.56 | 286.01 | 288.26 | 286.01 | 0 |
| 1738085400 | 286.27 | -1.11 | -0.39 | 285.57 | 287.57 | 285.47 | 0 |
| 1737999000 | 287.38 | -2.08 | -0.72 | 287.75 | 287.98 | 284.33 | 0 |
| 1737739800 | 289.45999 | 3.56 | 1.25 | 287.62 | 290.94 | 287.62 | 0 |
| 1737653400 | 285.89999 | 0.3 | 0.11 | 285.07 | 286.3 | 284.11 | 0 |
| 1737567000 | 285.6 | 2.01 | 0.71 | 283.87 | 287.55 | 283.87 | 0 |
| 1737480600 | 283.58999 | 0.23 | 0.08 | 282.61 | 283.89999 | 281.32 | 0 |
| 1737394200 | 283.36 | 3.51 | 1.25 | 280.26 | 284.87 | 279.85 | 0 |
| 1737135000 | 279.85 | 2.42 | 0.87 | 276.99 | 280.72 | 276.99 | 0 |
| 1737048600 | 277.43 | 2.88 | 1.05 | 274.32 | 277.43 | 274.32 | 0 |
| 1736962200 | 274.55 | 3.32 | 1.22 | 271.51 | 276.05 | 271.51 | 0 |
| 1736875800 | 271.23 | 3.84 | 1.44 | 268.88 | 271.95 | 268.88 | 0 |
| 1736789400 | 267.39 | -2.6 | -0.96 | 266.22 | 267.91 | 265.6 | 0 |
| 1736530200 | 269.99 | -3.45 | -1.26 | 273.44 | 274.08999 | 269.45 | 0 |
| 1736443800 | 273.44 | 1.1 | 0.40 | 272.33999 | 273.92 | 270.6 | 0 |
| 1736357400 | 272.33999 | -2.77 | -1.01 | 275.11 | 275.11 | 270.61 | 0 |
| 1736271000 | 275.11 | 0.57 | 0.21 | 274.54 | 276.79 | 273.83999 | 0 |
| 1736184600 | 274.54 | 7.97 | 2.99 | 266.57 | 274.54 | 266.57 | 0 |
| 1735925400 | 266.57 | -1.81 | -0.67 | 268.38 | 268.62 | 265.95 | 0 |
| 1735839000 | 268.38 | -0.88 | -0.33 | 269.26 | 270.38 | 266.22 | 0 |
| 1735666200 | 269.26 | 0.69 | 0.26 | 268.57 | 270.51 | 268.57 | 0 |
| 1735579800 | 268.57 | -2.4 | -0.89 | 270.97 | 272.04 | 268.02 | 0 |
| 1735320600 | 270.97 | 2.75 | 1.03 | 268.67 | 271.11 | 268.41 | 0 |
| 1735061400 | 268.22 | 0.46 | 0.17 | 267.76 | 268.93 | 267.70999 | 0 |
| 1734975000 | 267.76 | -0.5 | -0.19 | 268.26 | 268.70999 | 267.17 | 0 |
| 1734715800 | 268.26 | -0.06 | -0.02 | 268.32 | 269.11 | 264.95 | 0 |
| 1734629400 | 268.32 | -6.35 | -2.31 | 274.67 | 274.67 | 267.81 | 0 |
| 1734543000 | 274.67 | -0.05 | -0.02 | 274.72 | 276.02 | 274.39 | 0 |
| 1734456600 | 274.72 | -1.14 | -0.41 | 275.86 | 275.86 | 274.17 | 0 |
| 1734370200 | 275.86 | -0.58 | -0.21 | 276.44 | 276.85 | 274.8 | 0 |
| 1734111000 | 276.44 | 0.19 | 0.07 | 276.25 | 278.1 | 275.85 | 0 |
| 1734024600 | 276.25 | -0.36 | -0.13 | 276.61 | 277.99 | 276.11 | 0 |
| 1733938200 | 276.61 | 0.24 | 0.09 | 276.37 | 277.83 | 275.56 | 0 |
| 1733851800 | 276.37 | -3.66 | -1.31 | 280.02999 | 280.02999 | 276.32 | 0 |
| 1733765400 | 280.02999 | 0.9 | 0.32 | 279.13 | 280.70999 | 279.07 | 0 |
| 1733506200 | 279.13 | 0.87 | 0.31 | 278.26 | 281.08 | 278.26 | 0 |
| 1733419800 | 278.26 | 3.21 | 1.17 | 275.05 | 278.26 | 275.05 | 0 |
| 1733333400 | 275.05 | 2.21 | 0.81 | 272.83999 | 275.45 | 272.6 | 0 |
| 1733247000 | 272.83999 | 2.62 | 0.97 | 270.22 | 274.14999 | 270.22 | 0 |
| 1733160600 | 270.22 | -0.6 | -0.22 | 270.82 | 271.76 | 267.52 | 0 |
| 1732901400 | 270.82 | 2.19 | 0.82 | 268.63 | 270.82 | 268.13 | 0 |
| 1732815000 | 268.63 | 0.98 | 0.37 | 267.64999 | 269.14999 | 266.88 | 0 |
| 1732728600 | 267.64999 | 1.01 | 0.38 | 266.64 | 267.69 | 264.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
