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 | -0.49 | -0.150889942723 | 324.74 | 329.53 | 323.19 | 384518 | 325.67038138 | CS |
| 4 | 52.945 | 19.5149370635 | 271.305 | 330.72 | 270.35 | 632507 | 313.37477572 | CS |
| 12 | 112.805 | 53.3495708104 | 211.445 | 330.72 | 204.41 | 795082 | 258.92172405 | CS |
| 26 | 38.86 | 13.6164546761 | 285.39 | 330.72 | 187.19 | 885598 | 242.89506317 | CS |
| 52 | 102.63 | 46.3089973829 | 221.62 | 330.72 | 187.19 | 728705 | 245.75477097 | CS |
| 156 | 162.25 | 100.154320988 | 162 | 330.72 | 140.65 | 768063 | 221.97116513 | CS |
| 260 | 234.1 | 259.678313921 | 90.15 | 330.72 | 32.01 | 714505 | 178.48846757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 323.27 | -0.64 | -0.20 | 327.07 | 328.19 | 322.23 | 499497 |
| 1733182500 | 323.91 | -1.24 | -0.38 | 326.45 | 327.81 | 323.19 | 469942 |
| 1732917840 | 325.14999 | -0.57 | -0.18 | 326.82 | 328.99 | 325.02499 | 254082 |
| 1732750500 | 325.72 | -1.63 | -0.50 | 327.83999 | 329.52999 | 324.95 | 256314 |
| 1732664100 | 327.35 | 2.23 | 0.69 | 325.01 | 328.1 | 324.6 | 563391 |
| 1732577700 | 325.12 | -1.73 | -0.53 | 327.22 | 330.72 | 323.17 | 954283 |
| 1732318500 | 326.85 | 3.61 | 1.12 | 322.75 | 327.55 | 322.75 | 526774 |
| 1732232100 | 323.24 | 6.19 | 1.95 | 318 | 326.7599 | 317.08999 | 485804 |
| 1732145700 | 317.05 | 2.52 | 0.80 | 317.04 | 318.265 | 313.70999 | 469407 |
| 1732059300 | 314.52999 | -0.24 | -0.08 | 310.73 | 314.70999 | 310.73 | 429889 |
| 1731972900 | 314.77 | 0.75 | 0.24 | 314.54 | 315.717 | 312.02999 | 559581 |
| 1731713700 | 314.02 | -0.52 | -0.17 | 315.3 | 318.22 | 312.02999 | 402411 |
| 1731627300 | 314.54 | -0.14 | -0.04 | 316.13 | 322.02999 | 313.36 | 839123 |
| 1731540900 | 314.68 | -2.56 | -0.81 | 315.73 | 318.89 | 313.51 | 442128 |
| 1731454500 | 317.24 | -0.69 | -0.22 | 316.58 | 318.88 | 314.61 | 415398 |
| 1731368100 | 317.93 | 5.68 | 1.82 | 314.82 | 321.92 | 314.82 | 676173 |
| 1731108900 | 312.25 | 7.35 | 2.41 | 304.95 | 312.5 | 302.51 | 883353 |
| 1731022500 | 304.89999 | -3.26 | -1.06 | 301.58 | 306.95999 | 300.04 | 643213 |
| 1730936100 | 308.16 | 32.35 | 11.73 | 302.7 | 309 | 299.22 | 1876870 |
| 1730849700 | 275.81 | 1.83 | 0.67 | 270.14999 | 277.85 | 267.225 | 948805 |
| 1730763300 | 273.98 | -6.83 | -2.43 | 280.85 | 282.175 | 270.89999 | 1098716 |
| 1730500500 | 280.81 | -1.37 | -0.49 | 281.14 | 282.5 | 278.33999 | 1022141 |
| 1730414100 | 282.18 | 18.16 | 6.88 | 283 | 291.67 | 275.45 | 1597219 |
| 1730327700 | 264.02 | -1.61 | -0.61 | 265.51 | 268.01 | 263.6725 | 646221 |
| 1730241300 | 265.63 | 1.33 | 0.50 | 266.02999 | 266.37 | 263.77999 | 490737 |
| 1730154900 | 264.3 | 3.37 | 1.29 | 261.13 | 265.72 | 259.865 | 589497 |
| 1729895700 | 260.93 | -1.11 | -0.42 | 262.33999 | 262.38 | 260.20999 | 573612 |
| 1729809300 | 262.04 | 4.04 | 1.57 | 259.39999 | 262.22 | 258.27999 | 669152 |
| 1729722900 | 258 | 1.92 | 0.75 | 254.53 | 258.36 | 252.55 | 659861 |
| 1729636500 | 256.08 | -0.27 | -0.11 | 255.06 | 257.82 | 254.465 | 513832 |
| 1729550100 | 256.35 | -2.27 | -0.88 | 258.62 | 259.285 | 254.305 | 489056 |
| 1729290900 | 258.62 | -3.6 | -1.37 | 262.36 | 263.445 | 258.345 | 1876339 |
| 1729204500 | 262.22 | 7.44 | 2.92 | 255.63 | 262.69 | 255.1 | 966224 |
| 1729118100 | 254.78 | 2.58 | 1.02 | 252.5 | 259.8 | 252.24 | 705911 |
| 1729031700 | 252.2 | 2.49 | 1.00 | 252.99 | 257.1 | 251.74 | 670497 |
| 1728945300 | 249.71 | 1.62 | 0.65 | 248.23 | 250.21 | 245.865 | 646798 |
| 1728686100 | 248.09 | 4.73 | 1.94 | 242.94 | 249.4 | 242.94 | 708818 |
| 1728599700 | 243.36 | -2.47 | -1.00 | 244.78 | 249 | 243.16 | 758072 |
| 1728513300 | 245.83 | 7.12 | 2.98 | 244.64 | 247.1 | 242.57 | 1081083 |
| 1728426900 | 238.71 | -0.46 | -0.19 | 237.65 | 239.765 | 236.59 | 596578 |
| 1728340500 | 239.17 | -3.85 | -1.58 | 241.86 | 243.15 | 239.0375 | 766213 |
| 1728081300 | 243.02 | 7.18 | 3.04 | 239.64 | 244.2 | 238.33 | 1095360 |
| 1727994900 | 235.84 | 4.77 | 2.06 | 230.94 | 238.31 | 227.51 | 1172862 |
| 1727908500 | 231.07 | 1.22 | 0.53 | 224.64 | 231.865 | 222.745 | 1250964 |
| 1727822100 | 229.85 | -2.78 | -1.20 | 232.56 | 232.85 | 227.14 | 432637 |
| 1727735700 | 232.63 | 1.77 | 0.77 | 231.3 | 234.37 | 229.23 | 626023 |
| 1727476500 | 230.86 | 1.59 | 0.69 | 229.21 | 232.15 | 227.56 | 819732 |
| 1727390100 | 229.27 | -1.08 | -0.47 | 231.07 | 233.09 | 225.63 | 987603 |
| 1727303700 | 230.35 | 8.35 | 3.76 | 223.55 | 231.2 | 222.63 | 1260028 |
| 1727217300 | 222 | 1.18 | 0.53 | 221.46 | 222.81 | 219.13 | 658401 |
| 1727130900 | 220.82 | 5.3 | 2.46 | 217.72 | 223.4 | 216.645 | 904697 |
| 1726871700 | 215.52 | -5.31 | -2.40 | 219 | 221.48 | 214.57 | 1165392 |
| 1726785300 | 220.83 | 8.73 | 4.12 | 217.64 | 222.13 | 213.6513 | 1191464 |
| 1726698900 | 212.1 | 1.59 | 0.76 | 210.34 | 215.6 | 210.34 | 896745 |
| 1726612500 | 210.51 | 2.37 | 1.14 | 209.74 | 213.29 | 208.47 | 1122246 |
| 1726526100 | 208.14 | 2.43 | 1.18 | 206.28 | 209.71 | 206.07 | 1196640 |
| 1726266900 | 205.71 | -1.27 | -0.61 | 208.59 | 210.3 | 205.5 | 515742 |
| 1726180500 | 206.98 | -2.48 | -1.18 | 208.05 | 210.49 | 206.6 | 626278 |
| 1726094100 | 209.46 | -0.02 | -0.01 | 209.72 | 209.935 | 204.41 | 599607 |
| 1726007700 | 209.48 | -0.71 | -0.34 | 210.19 | 212.5 | 207.555 | 1617102 |
| 1725921300 | 210.19 | -1.24 | -0.59 | 214.96 | 214.96 | 206.27 | 799704 |
| 1725662100 | 211.43 | -4.44 | -2.06 | 216.03 | 216.87 | 210.02 | 801608 |
| 1725575700 | 215.87 | -3.46 | -1.58 | 220.88 | 221.52 | 214.46 | 613801 |
| 1725489300 | 219.33 | -0.38 | -0.17 | 219.75 | 223.06 | 218.22 | 474716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
