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 | 2.66 | 0.863832689248 | 307.93 | 324.86 | 303.62 | 428948 | 314.8411089 | CS |
| 4 | 10.59 | 3.53 | 300 | 326.32 | 286.51 | 462498 | 305.00549925 | CS |
| 12 | -8.65 | -2.70956020549 | 319.24 | 329.175 | 273.52 | 514978 | 296.94706322 | CS |
| 26 | 58.01 | 22.9669807586 | 252.58 | 329.87 | 247.04 | 503293 | 298.04107799 | CS |
| 52 | 131.23 | 73.1657002676 | 179.36 | 329.87 | 175.365 | 500049 | 256.73938801 | CS |
| 156 | 127.29 | 69.4435351882 | 183.3 | 329.87 | 82.4944 | 552090 | 196.4760525 | CS |
| 260 | 135.02 | 76.9037990545 | 175.57 | 329.87 | 82.4944 | 540626 | 191.62721186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 310.81 | -2.3 | -0.73 | 312.45 | 316.8399 | 307.99 | 375397 |
| 1721860500 | 313.11 | -6.44 | -2.02 | 316.63 | 318.675 | 310.01 | 441349 |
| 1721774100 | 319.55 | 3.44 | 1.09 | 318 | 324.86 | 317.51 | 763107 |
| 1721687700 | 316.11 | 7.66 | 2.48 | 310.5 | 316.11 | 306.81 | 299499 |
| 1721428500 | 308.45 | 2.78 | 0.91 | 307.93 | 310.49 | 303.62 | 265389 |
| 1721342100 | 305.67 | -12.11 | -3.81 | 318 | 319.5016 | 303.7 | 577003 |
| 1721255700 | 317.77999 | -1.65 | -0.52 | 319.37 | 326.32 | 315.35 | 660231 |
| 1721169300 | 319.43 | 10.79 | 3.50 | 311.02 | 319.8 | 311 | 698635 |
| 1721082900 | 308.64 | 15.98 | 5.46 | 294.77 | 308.89999 | 293.02 | 642306 |
| 1720823700 | 292.66 | 1.5 | 0.52 | 291.81 | 296.98 | 290.0801 | 289564 |
| 1720737300 | 291.16 | -2.13 | -0.73 | 293.73 | 295 | 290.02 | 526427 |
| 1720650900 | 293.29 | -5.22 | -1.75 | 299 | 299.72 | 292.99 | 365417 |
| 1720564500 | 298.51 | -3.97 | -1.31 | 304.37 | 306.35 | 298.36 | 398549 |
| 1720478100 | 302.48 | 4.1 | 1.37 | 299.77 | 303.52999 | 299.19 | 372057 |
| 1720218900 | 298.38 | 1.82 | 0.61 | 296.91 | 298.69 | 294.144 | 174414 |
| 1720040640 | 296.56 | 3.38 | 1.15 | 293 | 297.32 | 292.8 | 175280 |
| 1719959700 | 293.18 | 3.97 | 1.37 | 288.25 | 293.595 | 286.51 | 347568 |
| 1719873300 | 289.20999 | -5.03 | -1.71 | 296.56 | 296.56 | 287.19 | 331875 |
| 1719614100 | 294.24 | -4.11 | -1.38 | 300 | 304.56 | 293.58 | 1083386 |
| 1719527700 | 298.35 | 5.47 | 1.87 | 292.67 | 298.39999 | 290.8 | 437880 |
| 1719441300 | 292.88 | 0.25 | 0.09 | 292.04 | 293.32 | 288.685 | 350326 |
| 1719354900 | 292.63 | -0.07 | -0.02 | 293.19 | 294.49 | 290.63 | 476757 |
| 1719268500 | 292.7 | 1.55 | 0.53 | 291.93 | 296.62 | 290.375 | 704796 |
| 1719009300 | 291.14999 | -1.99 | -0.68 | 293.22 | 293.22 | 282.89 | 911832 |
| 1718922900 | 293.14 | -0.38 | -0.13 | 294.61 | 296.8 | 290.38 | 366179 |
| 1718750100 | 293.52 | -3.65 | -1.23 | 297.48 | 300.85 | 292.04 | 362136 |
| 1718663700 | 297.17 | 4.84 | 1.66 | 292.75 | 297.38 | 290.19009 | 413491 |
| 1718404500 | 292.33 | -1.15 | -0.39 | 292 | 294.3616 | 287.23 | 401070 |
| 1718318100 | 293.48 | -2.36 | -0.80 | 296.07 | 297.77999 | 292.29 | 383634 |
| 1718231700 | 295.83999 | 8.83 | 3.08 | 290.016 | 297.24 | 288.89999 | 537123 |
| 1718145300 | 287.01 | 1.61 | 0.56 | 285.33 | 287.06 | 283.33 | 407340 |
| 1718058900 | 285.39999 | 4.9 | 1.75 | 280.08 | 286.81 | 280.08 | 421486 |
| 1717799700 | 280.5 | 1.35 | 0.48 | 278.83 | 282.6 | 278.2435 | 325551 |
| 1717713300 | 279.14999 | -2.98 | -1.06 | 282.13 | 283.4799 | 276.92 | 381668 |
| 1717626900 | 282.13 | 5.91 | 2.14 | 278 | 282.27999 | 276.2301 | 487390 |
| 1717540500 | 276.22 | -2.31 | -0.83 | 277.73 | 278.55 | 273.52 | 398915 |
| 1717454100 | 278.52999 | -3.14 | -1.11 | 281.35 | 283.29 | 275.79 | 400889 |
| 1717194900 | 281.67 | -0.06 | -0.02 | 281.72 | 283 | 275.1923 | 730363 |
| 1717108500 | 281.73 | -2.46 | -0.87 | 284.45999 | 286.16 | 280.26 | 340290 |
| 1717022100 | 284.19 | -4.01 | -1.39 | 285.2 | 288.39999 | 283.5 | 471497 |
| 1716935700 | 288.2 | 2.57 | 0.90 | 286.04 | 288.2 | 284.2301 | 520261 |
| 1716590100 | 285.63 | 5.64 | 2.01 | 280.48 | 285.77999 | 279 | 410867 |
| 1716503700 | 279.99 | -4.88 | -1.71 | 285 | 286.27 | 279.1872 | 792157 |
| 1716417300 | 284.87 | -3.08 | -1.07 | 288.48 | 289.68 | 282.1001 | 971929 |
| 1716330900 | 287.95 | -4.08 | -1.40 | 291.87 | 291.985 | 285.06 | 675118 |
| 1716244500 | 292.02999 | 3.24 | 1.12 | 289.92 | 292.8854 | 288.19 | 524523 |
| 1715985300 | 288.79 | -1.65 | -0.57 | 292.45 | 292.6 | 286.68 | 513380 |
| 1715898900 | 290.44 | -3.51 | -1.19 | 293.6 | 294.16 | 288.38 | 536233 |
| 1715812500 | 293.95 | -2.51 | -0.85 | 299.24 | 300 | 292.785 | 683040 |
| 1715726100 | 296.45999 | -3.77 | -1.26 | 299 | 299.01 | 290.66 | 997772 |
| 1715639700 | 300.23 | -3.2 | -1.05 | 303.88 | 305.105 | 300.048 | 506805 |
| 1715380500 | 303.43 | -5.66 | -1.83 | 309.38 | 310.1 | 303.32 | 473982 |
| 1715294100 | 309.08999 | -2.77 | -0.89 | 310.64 | 313.6299 | 307.8 | 698543 |
| 1715207700 | 311.86 | -0.87 | -0.28 | 312.55 | 316.32 | 309.52999 | 480358 |
| 1715121300 | 312.73 | -14.91 | -4.55 | 312.82 | 317.5 | 304.86 | 1021300 |
| 1715034900 | 327.64 | 9.09 | 2.85 | 321.55 | 329.175 | 321.46319 | 770392 |
| 1714775700 | 318.55 | 1.8 | 0.57 | 319.24 | 321 | 316.64 | 279004 |
| 1714689300 | 316.75 | 5.18 | 1.66 | 313.5 | 318.19 | 310.93 | 456851 |
| 1714602900 | 311.57 | -2.09 | -0.67 | 312.18 | 316 | 309.11 | 693734 |
| 1714516500 | 313.66 | 0.36 | 0.11 | 311.31 | 314.77999 | 309.2037 | 596119 |
| 1714430100 | 313.3 | 5.07 | 1.64 | 308.24 | 313.58999 | 307.25 | 340629 |
| 1714170900 | 308.23 | 1.99 | 0.65 | 306.57 | 311.865 | 306.57 | 300741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
