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 | 4.367 | 1.31701564917 | 331.583 | 339 | 326.41 | 1722066 | 332.93357976 | CS |
| 4 | 6.45 | 1.95751138088 | 329.5 | 339 | 319 | 1754170 | 329.14686106 | CS |
| 12 | 24.14 | 7.74189410218 | 311.81 | 346.85 | 306.11 | 1871908 | 326.32580176 | CS |
| 26 | 65.77 | 24.3430305722 | 270.18 | 346.85 | 260.75 | 2239275 | 305.91504767 | CS |
| 52 | 72.81 | 27.6696815383 | 263.14 | 346.85 | 249.7001 | 2482108 | 293.0916383 | CS |
| 156 | 117.5669 | 53.8351639848 | 218.3831 | 346.85 | 198.64 | 2675959 | 255.94468238 | CS |
| 260 | 140.23 | 71.6482730431 | 195.72 | 346.85 | 177.05 | 2642158 | 246.0632602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 332.92 | 0.12 | 0.04 | 333.74 | 339 | 331 | 1367256 |
| 1726612500 | 332.8 | -2.46 | -0.73 | 334.58 | 334.45 | 331.08 | 2014004 |
| 1726526100 | 335.26 | 2.81 | 0.85 | 335.84 | 337.56 | 332.915 | 2360565 |
| 1726266900 | 332.45 | 2.39 | 0.72 | 327.79 | 334.45 | 327.14999 | 1396221 |
| 1726180500 | 330.06 | 0.08 | 0.02 | 330.22 | 332.375 | 326.41 | 1590176 |
| 1726094100 | 329.98 | 1.05 | 0.32 | 327.81 | 330.64999 | 320.3 | 1708143 |
| 1726007700 | 328.93 | 3.01 | 0.92 | 327 | 329.23 | 322.3901 | 1408463 |
| 1725921300 | 325.92 | 5.36 | 1.67 | 322.29 | 327.805 | 320.1 | 1706679 |
| 1725662100 | 320.56 | -3.8 | -1.17 | 324.7 | 326.97 | 319 | 2242445 |
| 1725575700 | 324.36 | -6.28 | -1.90 | 330.89999 | 331.86 | 321.91 | 1976437 |
| 1725489300 | 330.64 | 0.13 | 0.04 | 329.93 | 331.0999 | 327.598 | 1621619 |
| 1725402900 | 330.51 | -3.32 | -0.99 | 332.98 | 333.14 | 329.1 | 2122410 |
| 1725057300 | 333.83 | 2.82 | 0.85 | 331.95 | 335.66 | 330.305 | 2173474 |
| 1724970900 | 331.01 | 1.52 | 0.46 | 331.67 | 334.27 | 329.25 | 1287096 |
| 1724884500 | 329.49 | 2.56 | 0.78 | 326.3 | 330.505 | 325.39 | 1443704 |
| 1724798100 | 326.93 | 0.15 | 0.05 | 328.39 | 329.83 | 325.57799 | 1444347 |
| 1724711700 | 326.77999 | -2.02 | -0.61 | 328.41 | 330.26 | 325.5 | 1769901 |
| 1724452500 | 328.8 | 4.27 | 1.32 | 326.27 | 331.29 | 325.38 | 1771030 |
| 1724366100 | 324.52999 | -4.62 | -1.40 | 329.5 | 329.5 | 323.12 | 2171964 |
| 1724279700 | 329.14999 | 0.6 | 0.18 | 330.42 | 330.99 | 327.91 | 1138202 |
| 1724193300 | 328.55 | 0.58 | 0.18 | 326.76 | 330.5 | 326.62 | 1352595 |
| 1724106900 | 327.97 | 6.53 | 2.03 | 321.45999 | 328.18 | 321.41 | 1214204 |
| 1723847700 | 321.44 | -3.95 | -1.21 | 323.64999 | 324.82 | 320.5 | 1442476 |
| 1723761300 | 325.39 | 2.66 | 0.82 | 323.88 | 327.16 | 321.94 | 1886835 |
| 1723674900 | 322.73 | -0.72 | -0.22 | 320.43 | 324.36 | 319.56 | 1656492 |
| 1723588500 | 323.45 | 3.45 | 1.08 | 321.575 | 324 | 319.17 | 1632804 |
| 1723502100 | 320 | -2.49 | -0.77 | 322.74 | 323.89999 | 317.93 | 1828670 |
| 1723242900 | 322.49 | -2.2 | -0.68 | 323.75 | 325.04 | 319.325 | 1786525 |
| 1723156500 | 324.69 | 12.19 | 3.90 | 313.3 | 325.12 | 312.79 | 2746622 |
| 1723070100 | 312.5 | -16.45 | -5.00 | 320.99 | 323 | 306.58999 | 4617884 |
| 1722983700 | 328.95 | 3.73 | 1.15 | 325.23 | 332.98 | 323.52 | 2434354 |
| 1722897300 | 325.22 | -8.77 | -2.63 | 332.72 | 333.33999 | 321.41 | 2974973 |
| 1722638100 | 333.99 | -1.54 | -0.46 | 337.42 | 338.35 | 325.73 | 2109757 |
| 1722551700 | 335.52999 | 3.06 | 0.92 | 336.09 | 340.89 | 333.45999 | 2385678 |
| 1722465300 | 332.47 | -0.81 | -0.24 | 331.55 | 336.405 | 330.57 | 2119264 |
| 1722378900 | 333.27999 | 0.77 | 0.23 | 333 | 338.57 | 331.67 | 1580556 |
| 1722292500 | 332.51 | -2.34 | -0.70 | 334.08 | 334.83999 | 331.295 | 1610698 |
| 1722033300 | 334.85 | 0.55 | 0.16 | 334.56 | 338.94 | 333.27999 | 1514986 |
| 1721946900 | 334.3 | -1.31 | -0.39 | 335.99 | 346.85 | 333.02 | 2435574 |
| 1721860500 | 335.61 | 2.37 | 0.71 | 333.25 | 337.18 | 330.33999 | 2460134 |
| 1721774100 | 333.24 | -2.73 | -0.81 | 334.36 | 337.04 | 331.31 | 1458192 |
| 1721687700 | 335.97 | 4.68 | 1.41 | 333.58999 | 337.09 | 332.47 | 1733446 |
| 1721428500 | 331.29 | 0.32 | 0.10 | 334.88 | 334.88 | 328.43 | 1848678 |
| 1721342100 | 330.97 | -4.7 | -1.40 | 334.2 | 338.98 | 330.67 | 2228103 |
| 1721255700 | 335.67 | 2.53 | 0.76 | 329.5 | 336.61 | 328.6 | 1932892 |
| 1721169300 | 333.14 | 2.99 | 0.91 | 330.64999 | 335.91 | 328 | 1879385 |
| 1721082900 | 330.14999 | -0.68 | -0.21 | 333.44 | 333.44 | 327.87 | 1688968 |
| 1720823700 | 330.83 | 5.74 | 1.77 | 327.83999 | 333.85 | 326.0102 | 2191210 |
| 1720737300 | 325.08999 | 3.42 | 1.06 | 322 | 327.98989 | 320.18 | 2253594 |
| 1720650900 | 321.67 | 5.76 | 1.82 | 317.06 | 322.88 | 314.635 | 2192071 |
| 1720564500 | 315.91 | 4.45 | 1.43 | 311.62 | 316.02999 | 307.63 | 1852550 |
| 1720478100 | 311.45999 | 0.58 | 0.19 | 311.36 | 315.48 | 310.61 | 1167030 |
| 1720218900 | 310.88 | 1.5 | 0.48 | 311.02999 | 313.27999 | 308.57 | 1274369 |
| 1720040640 | 309.38 | -1.39 | -0.45 | 311.49 | 312.5399 | 306.11 | 1000712 |
| 1719959700 | 310.77 | -0.24 | -0.08 | 310.25 | 312.43 | 307.64 | 1542761 |
| 1719873300 | 311.01 | -2.68 | -0.85 | 313.33999 | 319 | 310.23 | 1768658 |
| 1719614100 | 313.69 | 0 | 0.00 | 313.69 | 313.69 | 313.69 | 0 |
| 1719527700 | 313.69 | 0.87 | 0.28 | 311.81 | 316.79 | 310.72 | 2081913 |
| 1719441300 | 312.82 | -6.49 | -2.03 | 317.18 | 317.485 | 311.72 | 2800022 |
| 1719354900 | 319.31 | 1.16 | 0.36 | 319.23 | 326.11 | 318.52999 | 3427612 |
| 1719268500 | 318.14999 | 9.99 | 3.24 | 309.62 | 318.33999 | 307.92 | 3374041 |
| 1719009300 | 308.16 | -1.73 | -0.56 | 313.13 | 313.44 | 307.29 | 6936279 |
| 1718922900 | 309.89 | 3.9 | 1.27 | 305.47 | 310.3 | 303.55 | 2887975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
