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 | -16.19 | -3.37890013566 | 479.15 | 484.43 | 455.74 | 44602126 | 469.45691122 | SP |
| 4 | -17.08 | -3.55803683026 | 480.04 | 503.52 | 455.74 | 35956066 | 483.36480667 | SP |
| 12 | 28.52 | 6.56477304116 | 434.44 | 503.52 | 432.85 | 32227085 | 468.15674537 | SP |
| 26 | 38.52 | 9.07548770144 | 424.44 | 503.52 | 413.1847 | 39599729 | 446.39523382 | SP |
| 52 | 85.24 | 22.5669808324 | 377.72 | 503.52 | 342.36 | 44463547 | 408.15950427 | SP |
| 156 | 95.47 | 25.9789382024 | 367.49 | 503.52 | 254.26 | 53969572 | 348.64798291 | SP |
| 260 | 268.44 | 138.001233806 | 194.52 | 503.52 | 164.975 | 48415710 | 319.47140621 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 462.97 | 4.7 | 1.03 | 462.65 | 465.9201 | 459.78 | 40017243 |
| 1721946900 | 458.27 | -5.11 | -1.10 | 463.72 | 467.8901 | 455.74 | 59090298 |
| 1721860500 | 463.38 | -17.24 | -3.59 | 473.82 | 474.155 | 462.58 | 58622425 |
| 1721774100 | 480.62 | -1.7 | -0.35 | 481.41 | 484.43 | 480.14 | 23118975 |
| 1721687700 | 482.32 | 7.08 | 1.49 | 481.16 | 483.35 | 477.7068 | 40106493 |
| 1721428500 | 475.24 | -4.25 | -0.89 | 479.15 | 481.66 | 473.94 | 42072437 |
| 1721342100 | 479.49 | -2.28 | -0.47 | 485.53 | 485.71 | 476.28 | 49246152 |
| 1721255700 | 481.77 | -14.57 | -2.94 | 488.28 | 488.7984 | 481.7 | 56536501 |
| 1721169300 | 496.34 | 0.19 | 0.04 | 497.62 | 498.44 | 493.16 | 26215134 |
| 1721082900 | 496.15 | 1.33 | 0.27 | 496.61 | 501.01 | 494.09 | 31169191 |
| 1720823700 | 494.82 | 2.89 | 0.59 | 492.51 | 499.6194 | 492.065 | 37056254 |
| 1720737300 | 491.93 | -11.03 | -2.19 | 503.07 | 503.28 | 490.725 | 49625541 |
| 1720650900 | 502.96 | 5.19 | 1.04 | 499.71 | 503.52 | 498.39 | 27955189 |
| 1720564500 | 497.77 | 0.43 | 0.09 | 498.87 | 500 | 496.24 | 25711174 |
| 1720478100 | 497.34 | 1.18 | 0.24 | 496.53 | 497.84 | 495.5493 | 22253198 |
| 1720218900 | 496.16 | 5.12 | 1.04 | 491.89 | 496.6 | 491.59 | 28477017 |
| 1720040640 | 491.04 | 4.06 | 0.83 | 486.22 | 491.17 | 486.25 | 18126013 |
| 1719959700 | 486.98 | 5.06 | 1.05 | 480.41 | 487.04 | 480.28 | 27003816 |
| 1719873300 | 481.92 | 0.31 | 0.06 | 480.04 | 482.49 | 476.255 | 24823378 |
| 1719614100 | 481.61 | 0 | 0.00 | 481.61 | 481.61 | 481.61 | 0 |
| 1719527700 | 481.61 | 1.24 | 0.26 | 480.12 | 483.1 | 479.3 | 26129656 |
| 1719441300 | 480.37 | 0.99 | 0.21 | 478.55 | 480.92 | 478.175 | 22798246 |
| 1719354900 | 479.38 | 5.42 | 1.14 | 476.07 | 479.68 | 475.12 | 29557907 |
| 1719268500 | 473.96 | -6.22 | -1.30 | 478.18 | 479.8758 | 473.87 | 37642997 |
| 1719009300 | 480.18 | -1.29 | -0.27 | 481.19 | 482.535 | 478.67 | 39464792 |
| 1718922900 | 481.47 | -3.74 | -0.77 | 486.42 | 486.8387 | 479.685 | 33831137 |
| 1718750100 | 485.21 | 0.15 | 0.03 | 485.01 | 485.9 | 483.43 | 24092954 |
| 1718663700 | 485.06 | 5.87 | 1.22 | 479.46 | 486.85 | 478.14 | 37006256 |
| 1718404500 | 479.19 | 2.47 | 0.52 | 476.52 | 479.26 | 476.05 | 23332601 |
| 1718318100 | 476.72 | 2.57 | 0.54 | 477.72 | 478.39 | 474.42 | 25814379 |
| 1718231700 | 474.15 | 6.13 | 1.31 | 471.99 | 476.5 | 471.29 | 34415494 |
| 1718145300 | 468.02 | 3.19 | 0.69 | 463.54 | 468.1293 | 462.03 | 21987155 |
| 1718058900 | 464.83 | 1.87 | 0.40 | 461.82 | 465.18 | 461.5508 | 20715263 |
| 1717799700 | 462.96 | -0.41 | -0.09 | 463 | 465.74 | 461.84 | 26272886 |
| 1717713300 | 463.37 | -0.16 | -0.03 | 464.22 | 464.54 | 462.19 | 21926149 |
| 1717626900 | 463.53 | 9.16 | 2.02 | 457.98 | 463.61 | 454.408 | 33745499 |
| 1717540500 | 454.37 | 1.24 | 0.27 | 452.87 | 455.575 | 451.1311 | 23699564 |
| 1717454100 | 453.13 | 2.42 | 0.54 | 454.57 | 455.58 | 447.9 | 32956371 |
| 1717194900 | 450.71 | -0.84 | -0.19 | 451.78 | 452.46 | 443.055 | 55873702 |
| 1717108500 | 451.55 | -4.89 | -1.07 | 455.5 | 455.58 | 450.21 | 30679679 |
| 1717022100 | 456.44 | -3.24 | -0.70 | 455.47 | 458.24 | 455.34 | 29645778 |
| 1716935700 | 459.68 | 1.73 | 0.38 | 459.18 | 459.6901 | 456.76 | 26339663 |
| 1716590100 | 457.95 | 4.29 | 0.95 | 455.29 | 459.23 | 453.5674 | 29655290 |
| 1716503700 | 453.66 | -2.05 | -0.45 | 460.55 | 460.58 | 451.8503 | 40833100 |
| 1716417300 | 455.71 | -0.09 | -0.02 | 456.06 | 456.78 | 453.2699 | 25028319 |
| 1716330900 | 455.8 | 0.89 | 0.20 | 453.04 | 455.98 | 452.85 | 23156639 |
| 1716244500 | 454.91 | 3.15 | 0.70 | 451.98 | 455.58 | 451.785 | 24642443 |
| 1715985300 | 451.76 | -0.22 | -0.05 | 452.11 | 452.72 | 449.5399 | 35811798 |
| 1715898900 | 451.98 | -0.92 | -0.20 | 452.71 | 454.69 | 451.82 | 34814001 |
| 1715812500 | 452.9 | 6.97 | 1.56 | 448.43 | 453.15 | 446.945 | 41289682 |
| 1715726100 | 445.93 | 2.85 | 0.64 | 442.65 | 446.465 | 442.47 | 34561130 |
| 1715639700 | 443.08 | 1.02 | 0.23 | 443.99 | 444.06 | 441.665 | 22996698 |
| 1715380500 | 442.06 | 1.04 | 0.24 | 442.54 | 444.31 | 440.499 | 27069380 |
| 1715294100 | 441.02 | 0.96 | 0.22 | 440.33 | 441.6 | 438.46 | 24520180 |
| 1715207700 | 440.06 | -0.26 | -0.06 | 437.67 | 441.47 | 437.57 | 24881707 |
| 1715121300 | 440.32 | 0.07 | 0.02 | 440.7 | 441.9699 | 439.58 | 31647027 |
| 1715034900 | 440.25 | 4.77 | 1.10 | 437.3 | 440.34 | 436.52 | 30182132 |
| 1714775700 | 435.48 | 8.58 | 2.01 | 434.44 | 436.4699 | 432.85 | 48489943 |
| 1714689300 | 426.9 | 5.38 | 1.28 | 425.3 | 427.785 | 420.6301 | 36544927 |
| 1714602900 | 421.52 | -3.07 | -0.72 | 423.15 | 430.14 | 420.67 | 51782603 |
| 1714516500 | 424.59 | -8.16 | -1.89 | 431.15 | 432.5401 | 424.51 | 43540628 |
| 1714430100 | 432.75 | 1.75 | 0.41 | 433.13 | 433.76 | 429.98 | 29983450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
