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 | 31.52 | 11.0915616863 | 284.18 | 315.95 | 275.72 | 8522696 | 296.31453498 | CS |
| 4 | -137.07 | -30.2736488725 | 452.77 | 456.76 | 234.56 | 11387770 | 307.00342991 | CS |
| 12 | -27.345 | -7.97125741521 | 343.045 | 525.15 | 234.56 | 7311198 | 343.66325424 | CS |
| 26 | 189.78 | 150.714739517 | 125.92 | 525.15 | 124.59 | 6333753 | 305.25046057 | CS |
| 52 | 244.18 | 341.414988814 | 71.52 | 525.15 | 60.7501 | 5229783 | 215.2206485 | CS |
| 156 | 262.11 | 489.102444486 | 53.59 | 525.15 | 9.14 | 3763330 | 115.93309176 | CS |
| 260 | 245.7 | 351 | 70 | 525.15 | 9.14 | 3245226 | 111.27022751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 314.02999 | 7.29 | 2.38 | 301.825 | 315.27 | 296.13 | 9496191 |
| 1742510100 | 306.74 | 9.71 | 3.27 | 293.82 | 315.40839 | 292.40499 | 8389034 |
| 1742423700 | 297.02999 | 18.19 | 6.52 | 286.5 | 300.2 | 277.5 | 6918451 |
| 1742337300 | 278.83999 | -28.01 | -9.13 | 299.5 | 302 | 275.72 | 8640337 |
| 1742250900 | 306.85 | 13.96 | 4.77 | 298.23 | 314.8 | 293.51 | 8866448 |
| 1741991700 | 292.89 | 20.89 | 7.68 | 284.18 | 298.01 | 282.985 | 10056378 |
| 1741905300 | 272 | -0.59 | -0.22 | 272.875 | 273.92 | 261.915 | 7255216 |
| 1741818900 | 272.58999 | 14.83 | 5.75 | 285 | 289.185 | 261.11 | 12735545 |
| 1741732500 | 257.76 | 19.68 | 8.27 | 239.8 | 261.45 | 236 | 12843473 |
| 1741646100 | 238.08 | -32.4 | -11.98 | 246.77 | 255.6 | 234.56 | 16480135 |
| 1741390500 | 270.48 | 10.85 | 4.18 | 255.78 | 278.6 | 247.5 | 14619186 |
| 1741304100 | 259.63 | -58.37 | -18.36 | 305.32 | 306.5 | 258.5136 | 16182981 |
| 1741217700 | 318 | -9.23 | -2.82 | 323 | 326.2737 | 310.51 | 8123562 |
| 1741131300 | 327.23 | -10.11 | -3.00 | 324 | 340.56 | 309.31 | 9217585 |
| 1741044900 | 337.34 | 11.6 | 3.56 | 350.44 | 358.52 | 332 | 10934045 |
| 1740785700 | 325.74 | 5.25 | 1.64 | 313 | 331.56 | 306.1 | 9084719 |
| 1740699300 | 320.49 | -10.51 | -3.18 | 346.44 | 349.924 | 310 | 11871755 |
| 1740612900 | 331 | -46.06 | -12.22 | 329 | 342.98 | 288.99 | 31843931 |
| 1740526500 | 377.06 | -33.39 | -8.13 | 406.7 | 403.77 | 367.595 | 11323770 |
| 1740440100 | 410.45 | -4.86 | -1.17 | 411.86 | 426.49 | 395.01 | 8099529 |
| 1740180900 | 415.31 | -34.7 | -7.71 | 452.77 | 456.76 | 412.185 | 7650829 |
| 1740094500 | 450.01 | -44.16 | -8.94 | 490.99 | 494.54 | 427.13005 | 11200674 |
| 1740008100 | 494.17 | -1.83 | -0.37 | 502.02 | 507 | 481.12 | 5050754 |
| 1739921700 | 496 | -14.13 | -2.77 | 515 | 515 | 487.99 | 6554063 |
| 1739576100 | 510.13 | 38.46 | 8.15 | 473.56 | 516.99 | 462.8 | 11335242 |
| 1739489700 | 471.67 | 91.35 | 24.02 | 499.5 | 525.15 | 449 | 19380150 |
| 1739403300 | 380.32 | 5.07 | 1.35 | 375.665 | 390.21 | 372.003 | 9244321 |
| 1739316900 | 375.25 | -9.15 | -2.38 | 383.35 | 383.35 | 366.96 | 4248824 |
| 1739230500 | 384.4 | 8.68 | 2.31 | 387.2 | 396.615 | 373.2 | 4591799 |
| 1738971300 | 375.72 | -4.91 | -1.29 | 385.88 | 393.63 | 374.58 | 3116820 |
| 1738884900 | 380.63 | 12.36 | 3.36 | 370.85 | 381.79 | 365.6 | 3012385 |
| 1738798500 | 368.27 | -11.99 | -3.15 | 379.2 | 379.2 | 363.0101 | 3978097 |
| 1738712100 | 380.26 | 14.82 | 4.06 | 374 | 390.68 | 370.75 | 5253210 |
| 1738625700 | 365.44 | -4.15 | -1.12 | 353.51 | 369.48 | 349.22 | 3545237 |
| 1738366500 | 369.59 | 4.08 | 1.12 | 371.04 | 379 | 364.5 | 3336339 |
| 1738280100 | 365.51 | -0.83 | -0.23 | 377.6 | 385.6599 | 357.01 | 3961495 |
| 1738193700 | 366.34 | 5.59 | 1.55 | 360.04 | 370.6391 | 352.22 | 3340912 |
| 1738107300 | 360.75 | 17.73 | 5.17 | 347.63 | 368.38 | 342.08 | 4501110 |
| 1738020900 | 343.02 | -20.08 | -5.53 | 341.65 | 350.58 | 330.54 | 5604845 |
| 1737761700 | 363.1 | 1.38 | 0.38 | 364.3 | 368.85 | 360.6 | 2806919 |
| 1737675300 | 361.72 | 0 | 0.00 | 361.72 | 361.72 | 361.72 | 0 |
| 1737588900 | 361.72 | 23.33 | 6.89 | 344.5 | 371.7742 | 343.18 | 4357868 |
| 1737502500 | 338.39 | -3.95 | -1.15 | 349 | 354.905 | 337.12 | 4871629 |
| 1737156900 | 342.34 | 10.33 | 3.11 | 341.82 | 347.39 | 336.77 | 4173693 |
| 1737070500 | 332.01 | -3.02 | -0.90 | 333.73 | 343.18 | 331.67 | 2495638 |
| 1736984100 | 335.02999 | 13.94 | 4.34 | 335 | 342.36 | 329.40499 | 3823149 |
| 1736897700 | 321.08999 | 5.41 | 1.71 | 324.52 | 328.5 | 316.82 | 3222263 |
| 1736811300 | 315.68 | -2.8 | -0.88 | 309.37 | 316.45999 | 308.05 | 3802315 |
| 1736552100 | 318.48 | -10.72 | -3.26 | 315 | 321.83999 | 308.2001 | 4236449 |
| 1736379300 | 329.2 | -0.81 | -0.24 | 332.61 | 340.58 | 317.3603 | 3920453 |
| 1736292900 | 330.005 | -24.93 | -7.02 | 345.68 | 346.9999 | 313.61 | 6619576 |
| 1736206500 | 354.93 | 4.28 | 1.22 | 359 | 362.45 | 346.04 | 3873699 |
| 1735947300 | 350.65 | 8.87 | 2.60 | 340.52 | 352.1699 | 336.72 | 4423567 |
| 1735860900 | 341.78 | 17.95 | 5.54 | 331.06 | 342.4081 | 316.25 | 4879005 |
| 1735688100 | 323.83 | -11.55 | -3.44 | 332.38 | 334.35 | 318.72 | 2979954 |
| 1735601700 | 335.38 | 0.21 | 0.06 | 328 | 341.24 | 325.20999 | 2290518 |
| 1735342500 | 335.17 | -11.56 | -3.33 | 344.01 | 345.05 | 326.685 | 2504964 |
| 1735256100 | 346.73 | 4.9 | 1.43 | 341.35 | 350.2358 | 336.35 | 1826953 |
| 1735077840 | 341.83 | -2.99 | -0.87 | 345 | 348.48 | 341.3112 | 1312432 |
| 1734996900 | 344.82 | 3.83 | 1.12 | 348.49 | 350.2 | 331.5401 | 2480042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
