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 | 8 | 2.10526315789 | 380 | 399.94 | 377.8 | 4584262 | 392.76487333 | CS |
| 4 | -65.275 | -14.4007500965 | 453.275 | 453.75 | 374.52 | 3992653 | 416.07842372 | CS |
| 12 | -60 | -13.3928571429 | 448 | 465.6999 | 374.52 | 3674815 | 428.49233841 | CS |
| 26 | -137.96 | -26.2301315689 | 525.96 | 557.8999 | 374.52 | 3471069 | 462.78685282 | CS |
| 52 | -130.14 | -25.116763809 | 518.14 | 587.75 | 374.52 | 3262458 | 485.92482776 | CS |
| 156 | -63.42 | -14.0490009304 | 451.42 | 638.25 | 274.78 | 3290688 | 450.5739752 | CS |
| 260 | 91.33 | 30.785047359 | 296.67 | 699.54 | 274.78 | 3065772 | 464.61312358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 387.26 | -2.35 | -0.60 | 384.5 | 389.85 | 382.45 | 7462904 |
| 1742510100 | 389.61 | 1.72 | 0.44 | 387.72 | 397.82 | 385.8025 | 4002715 |
| 1742423700 | 387.89 | -3.48 | -0.89 | 394.1 | 395.26 | 387 | 4344366 |
| 1742337300 | 391.37 | -7.97 | -2.00 | 395.96 | 395.96 | 384.57 | 4244774 |
| 1742250900 | 399.34 | 4.6 | 1.17 | 394.24 | 399.94 | 387.13 | 4201138 |
| 1741991700 | 394.74 | 16.9 | 4.47 | 380 | 396.36 | 377.8 | 6128316 |
| 1741905300 | 377.84 | -60.76 | -13.85 | 404.99 | 405.77 | 374.52 | 14389285 |
| 1741818900 | 438.6 | 4.94 | 1.14 | 437.4 | 443.9 | 435.68 | 5255906 |
| 1741732500 | 433.66 | -1.42 | -0.33 | 434.92 | 441.33 | 433.41 | 3075577 |
| 1741646100 | 435.08 | -14.32 | -3.19 | 443.105 | 444.3525 | 433.23 | 3911614 |
| 1741390500 | 449.4 | 4.62 | 1.04 | 443.21 | 452.51 | 440.99 | 2964214 |
| 1741304100 | 444.78 | -6.46 | -1.43 | 444.73 | 452.19 | 441.1861 | 2678899 |
| 1741217700 | 451.24 | 5.21 | 1.17 | 444 | 453.26 | 443.65 | 2391928 |
| 1741131300 | 446.03 | 5.31 | 1.20 | 439.085 | 448.8159 | 434.7 | 2884193 |
| 1741044900 | 440.72 | 2.16 | 0.49 | 440.27 | 448.09 | 438.21 | 2562497 |
| 1740785700 | 438.56 | 1.37 | 0.31 | 438.095 | 440.37 | 432.103 | 3888947 |
| 1740699300 | 437.19 | -4.31 | -0.98 | 441.86 | 444.57 | 436.82 | 2338398 |
| 1740612900 | 441.5 | -1.91 | -0.43 | 443.595 | 447.65 | 438.4 | 1872726 |
| 1740526500 | 443.41 | -1.01 | -0.23 | 443.9 | 447.49 | 439.1738 | 2576809 |
| 1740440100 | 444.42 | 0.1 | 0.02 | 444.29 | 446.28 | 440.91 | 2768718 |
| 1740180900 | 444.32 | -10.37 | -2.28 | 453.275 | 453.75 | 440.69 | 3372030 |
| 1740094500 | 454.69 | -2.3 | -0.50 | 459.38 | 459.5379 | 451.57 | 2244115 |
| 1740008100 | 456.99 | -7.12 | -1.53 | 463.9 | 463.9 | 455.32 | 2964917 |
| 1739921700 | 464.11 | 3.95 | 0.86 | 462.22 | 464.33 | 453.07 | 2625321 |
| 1739576100 | 460.16 | 0.94 | 0.20 | 462 | 464.99 | 458 | 2565251 |
| 1739489700 | 459.22 | -3.54 | -0.76 | 464.73 | 465.6999 | 457.03 | 2792953 |
| 1739403300 | 462.76 | 3.94 | 0.86 | 457.375 | 463 | 451.3 | 3224103 |
| 1739316900 | 458.82 | 7.72 | 1.71 | 449 | 461.549 | 448.2 | 3255460 |
| 1739230500 | 451.1 | 18.03 | 4.16 | 439.25 | 453.37 | 439 | 3945974 |
| 1738971300 | 433.07 | -2.33 | -0.54 | 436.3 | 441 | 432.41 | 2589919 |
| 1738884900 | 435.4 | -2.23 | -0.51 | 437.88 | 439.96 | 434.35 | 2565520 |
| 1738798500 | 437.63 | -2.6 | -0.59 | 441 | 444.95 | 436.27 | 2937881 |
| 1738712100 | 440.23 | 1.63 | 0.37 | 435.43 | 443.58 | 435.43 | 2595894 |
| 1738625700 | 438.6 | 1.15 | 0.26 | 435.65 | 442.74 | 430.88 | 3106507 |
| 1738366500 | 437.45 | -8.55 | -1.92 | 445.73 | 447.0095 | 435.83 | 4685538 |
| 1738280100 | 446 | 4.32 | 0.98 | 440.04 | 448.42 | 439.23 | 3284349 |
| 1738193700 | 441.68 | -1.16 | -0.26 | 441 | 444.36 | 438.825 | 2994843 |
| 1738107300 | 442.84 | 4.24 | 0.97 | 436.27 | 445.805 | 431.64 | 5345310 |
| 1738020900 | 438.6 | 3.22 | 0.74 | 430.19 | 445.4499 | 430.12 | 5038376 |
| 1737761700 | 435.38 | -1.94 | -0.44 | 437.75 | 441.8799 | 434.73 | 2616071 |
| 1737675300 | 437.32 | 0 | 0.00 | 437.32 | 437.32 | 437.32 | 0 |
| 1737588900 | 437.32 | 0.96 | 0.22 | 437.45 | 439.73 | 433.43 | 3285734 |
| 1737502500 | 436.36 | 6.37 | 1.48 | 433.87 | 439.98 | 431.5 | 3746940 |
| 1737156900 | 429.99 | 3.06 | 0.72 | 433 | 435.8 | 425.7 | 3977278 |
| 1737070500 | 426.93 | 9.65 | 2.31 | 418.21 | 428.89 | 418 | 4182013 |
| 1736984100 | 417.28 | 4.57 | 1.11 | 421.7 | 423.97 | 415.66 | 4342963 |
| 1736897700 | 412.71 | 4.21 | 1.03 | 408 | 412.75 | 405.0701 | 3574934 |
| 1736811300 | 408.5 | 2.58 | 0.64 | 404.265 | 409.96 | 403.75 | 4556654 |
| 1736552100 | 405.92 | -13.66 | -3.26 | 410.85 | 413.1 | 405.32 | 5385384 |
| 1736379300 | 419.58 | -3.05 | -0.72 | 417.82 | 422.66 | 415.51 | 3413889 |
| 1736292900 | 422.63 | -8.55 | -1.98 | 430.93 | 435.18 | 420.51 | 4094625 |
| 1736206500 | 431.18 | 0.61 | 0.14 | 433 | 436.4082 | 427.79 | 3960437 |
| 1735947300 | 430.57 | -10.43 | -2.37 | 429.39 | 433.2982 | 426.5 | 5331906 |
| 1735860900 | 441 | -3.68 | -0.83 | 447.8 | 450.12 | 440.56 | 2424114 |
| 1735688100 | 444.68 | -1.12 | -0.25 | 446.35 | 448.4999 | 442.81 | 2282987 |
| 1735601700 | 445.8 | -0.68 | -0.15 | 443 | 447.6 | 438.57 | 3423316 |
| 1735342500 | 446.48 | -3.68 | -0.82 | 448 | 449.58 | 441.105 | 2900309 |
| 1735256100 | 450.16 | 2.22 | 0.50 | 446.32 | 452.34 | 444.68 | 2133349 |
| 1735077840 | 447.94 | 1.2 | 0.27 | 447 | 448.8653 | 442.5701 | 1685207 |
| 1734996900 | 446.74 | -0.43 | -0.10 | 446.95 | 451.13 | 443.4201 | 3758297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
