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 | -38.44 | -13.8622430581 | 277.3 | 287.2599 | 238.73 | 2016451 | 271.22861949 | CS |
| 4 | -83.11 | -25.8129639407 | 321.97 | 325.9999 | 238.73 | 1804290 | 293.70871573 | CS |
| 12 | -40.6648 | -14.5478326073 | 279.5248 | 325.9999 | 235.44 | 1932937 | 277.08082207 | CS |
| 26 | 76.22 | 46.8642400394 | 162.64 | 325.9999 | 154.071 | 2001472 | 239.90981803 | CS |
| 52 | 38.86 | 19.43 | 200 | 325.9999 | 136.84 | 1899511 | 207.7974216 | CS |
| 156 | -31.98 | -11.8077093487 | 270.84 | 325.9999 | 113.855 | 2001438 | 193.30177047 | CS |
| 260 | 105.57 | 79.2032410533 | 133.29 | 483.13 | 110.0102 | 1831719 | 209.14896391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 238.86 | -11.8 | -4.71 | 249.62 | 251 | 229.19 | 3872569 |
| 1741304100 | 250.66 | -26.07 | -9.42 | 268.69 | 271.45999 | 249.54 | 2396019 |
| 1741217700 | 276.73 | 3.11 | 1.14 | 273.87 | 277.205 | 269 | 1853354 |
| 1741131300 | 273.62 | -0.6 | -0.22 | 270.1 | 278.11 | 262.27 | 2119213 |
| 1741044900 | 274.22 | -10.04 | -3.53 | 284.69 | 287.2599 | 272.5 | 1641805 |
| 1740785700 | 284.26 | 5.78 | 2.08 | 277.3 | 284.35 | 273.9301 | 2208296 |
| 1740699300 | 278.48 | -10.28 | -3.56 | 291.61 | 295.91 | 278.14999 | 1479742 |
| 1740612900 | 288.76 | 4.5 | 1.58 | 286 | 293.52999 | 286 | 2125384 |
| 1740526500 | 284.26 | 0.2 | 0.07 | 280.2 | 285.855 | 273.54 | 1551030 |
| 1740440100 | 284.06 | -1.93 | -0.67 | 286.19 | 286.77 | 274.7 | 1502089 |
| 1740180900 | 285.99 | -12.5 | -4.19 | 296.86 | 298.63 | 283.45999 | 1717456 |
| 1740094500 | 298.49 | -5.23 | -1.72 | 299.81 | 303.33 | 293.0501 | 1738622 |
| 1740008100 | 303.72 | -11.72 | -3.72 | 311.27 | 315.02999 | 302.52 | 2334569 |
| 1739921700 | 315.44 | 2.34 | 0.75 | 314 | 316.99 | 310.25 | 2123985 |
| 1739576100 | 313.1 | -2.9 | -0.92 | 312.58 | 314.35 | 307.31 | 2882479 |
| 1739489700 | 316 | -2.45 | -0.77 | 318.45 | 320.88 | 313.77 | 1466403 |
| 1739403300 | 318.45 | 3.45 | 1.10 | 313.63 | 318.495 | 310.6375 | 1225495 |
| 1739316900 | 315 | -7.94 | -2.46 | 319.79 | 324.16 | 314.81 | 1214686 |
| 1739230500 | 322.94 | 8.66 | 2.76 | 319.83999 | 325.9999 | 316.5 | 2041603 |
| 1738971300 | 314.27999 | -4.72 | -1.48 | 320.45 | 322.5048 | 312.93 | 1205999 |
| 1738884900 | 319 | -1.8 | -0.56 | 320.41 | 324.2 | 318.0142 | 1405957 |
| 1738798500 | 320.8 | 4.07 | 1.29 | 316.74 | 321.52499 | 314.4392 | 1603416 |
| 1738712100 | 316.73 | 5.33 | 1.71 | 310.81 | 321.64749 | 310.47 | 1927501 |
| 1738625700 | 311.39999 | 4.62 | 1.51 | 299.11 | 315.67 | 296.17 | 3124179 |
| 1738366500 | 306.77999 | 39.83 | 14.92 | 320.51 | 324.26 | 300.79 | 8142757 |
| 1738280100 | 266.95 | -4.38 | -1.61 | 264.64999 | 270.87 | 262.38 | 4039687 |
| 1738193700 | 271.33 | -3.38 | -1.23 | 273.49 | 274.7699 | 266.23 | 1650581 |
| 1738107300 | 274.70999 | 6.71 | 2.50 | 266.02 | 282 | 264.89999 | 2518180 |
| 1738020900 | 268 | 3.19 | 1.20 | 262.58999 | 277.14999 | 260.45 | 1993520 |
| 1737761700 | 264.81 | 3.96 | 1.52 | 267.41 | 271.52999 | 264.02999 | 1140975 |
| 1737675300 | 260.85 | 0 | 0.00 | 260.85 | 260.85 | 260.85 | 0 |
| 1737588900 | 260.85 | 4.66 | 1.82 | 260.35 | 261.2 | 257.68 | 1304829 |
| 1737502500 | 256.19 | 3.83 | 1.52 | 254.04 | 257.85 | 252.0501 | 1148412 |
| 1737156900 | 252.36 | -1.89 | -0.74 | 259 | 259.85 | 251.49 | 1192432 |
| 1737070500 | 254.25 | 4.22 | 1.69 | 255.16 | 256.32 | 252.54 | 1818845 |
| 1736984100 | 250.03 | 3.63 | 1.47 | 254.45 | 258.77999 | 248.085 | 1713598 |
| 1736897700 | 246.4 | 10.16 | 4.30 | 239.73 | 247.33 | 238.41 | 2049668 |
| 1736811300 | 236.24 | -6.15 | -2.54 | 238.39 | 239.79 | 235.44 | 1091676 |
| 1736552100 | 242.39 | -2.1 | -0.86 | 248.28 | 248.58 | 241.43 | 1809136 |
| 1736379300 | 244.49 | -3.36 | -1.36 | 245.37 | 248.545 | 239.96 | 1659522 |
| 1736292900 | 247.85 | -6.78 | -2.66 | 259.72 | 262.11 | 246.59 | 1599309 |
| 1736206500 | 254.63 | 4.36 | 1.74 | 255.25 | 259.5 | 251.43 | 2582702 |
| 1735947300 | 250.27 | 7.88 | 3.25 | 244.51 | 251 | 242.97 | 2125228 |
| 1735860900 | 242.39 | -0.99 | -0.41 | 247 | 247 | 240.04 | 2324345 |
| 1735688100 | 243.38 | -3.72 | -1.51 | 248.25 | 248.77 | 241.515 | 1146791 |
| 1735601700 | 247.1 | -3.01 | -1.20 | 246.23 | 248.86 | 243.39 | 799093 |
| 1735342500 | 250.11 | -4.13 | -1.62 | 253.66 | 253.66 | 247.56 | 934019 |
| 1735256100 | 254.24 | -3.25 | -1.26 | 255 | 256.89999 | 254.19 | 1627458 |
| 1735077840 | 257.49 | 6.09 | 2.42 | 252.69 | 257.72 | 251.02 | 844542 |
| 1734996900 | 251.4 | -5.86 | -2.28 | 259.49 | 259.49 | 250.37 | 1559394 |
| 1734737700 | 257.26 | 6.03 | 2.40 | 247.08 | 257.805 | 246.01 | 3001721 |
| 1734651300 | 251.23 | 1.04 | 0.42 | 255.57 | 259.14999 | 249.4 | 1986217 |
| 1734564900 | 250.19 | -19.6 | -7.26 | 269.31 | 270.27499 | 249.62 | 3544793 |
| 1734478500 | 269.79 | -8.3 | -2.98 | 277.20999 | 278.925 | 269.435 | 2849209 |
| 1734392100 | 278.08999 | -0.56 | -0.20 | 276.29 | 280.44 | 274.85 | 1256900 |
| 1734132900 | 278.64999 | -0.53 | -0.19 | 276.55 | 279.89999 | 274.58 | 1528472 |
| 1734046500 | 279.18 | 4.53 | 1.65 | 271.75 | 279.81 | 271.75 | 1408055 |
| 1733960100 | 274.64999 | 8.2 | 3.08 | 269.45 | 274.9501 | 267.02 | 1738409 |
| 1733873700 | 266.45 | -6.69 | -2.45 | 273 | 276.79 | 264.33999 | 2381348 |
| 1733787300 | 273.14 | -5.36 | -1.92 | 279.75 | 281.6576 | 272.33 | 2330305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
