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 | 5.6 | 1.48383677795 | 377.4 | 394.79 | 369.71 | 8692223 | 384.71088426 | CS |
| 4 | -16.23 | -4.06532575207 | 399.23 | 426.32 | 358.5 | 11731857 | 385.34131868 | CS |
| 12 | 87.09 | 29.431245987 | 295.91 | 430.3499 | 236.83 | 15448156 | 349.37274644 | CS |
| 26 | -17 | -4.25 | 400 | 437.6099 | 231.51 | 17431883 | 333.91357615 | CS |
| 52 | 226.39999767 | 144.572154726 | 156.60000233 | 542.99 | 102.40200153 | 16332037 | 310.55303893 | CS |
| 156 | 368.04699978 | 2461.35888695 | 14.95300022 | 542.99 | 13.2560002 | 6104236 | 283.6460656 | CS |
| 260 | 371.42199983 | 3207.99787853 | 11.57800017 | 542.99 | 11.35500017 | 3896786 | 269.66416483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 379.76 | -7.35 | -1.90 | 378.34 | 391.1899 | 373.9825 | 9401562 |
| 1749681300 | 387.11 | -4.07 | -1.04 | 391.23 | 392.77 | 380.5 | 6786979 |
| 1749594900 | 391.18 | -0.94 | -0.24 | 393.24 | 394 | 383.6 | 7048043 |
| 1749508500 | 392.12 | 17.65 | 4.71 | 380.71 | 394.79 | 377.6 | 10866050 |
| 1749249300 | 374.47 | 5.68 | 1.54 | 377.4 | 380.6 | 369.71 | 9358482 |
| 1749162900 | 368.79 | -9.31 | -2.46 | 383.53 | 385.3799 | 364.3029 | 11908625 |
| 1749076500 | 378.1 | -9.33 | -2.41 | 385.33 | 386.12 | 375.755 | 8458196 |
| 1748990100 | 387.43 | 15.16 | 4.07 | 379.4 | 391.0099 | 371.37 | 11323605 |
| 1748903700 | 372.27 | 3.21 | 0.87 | 367.885 | 378.43 | 367.019 | 8065459 |
| 1748644500 | 369.06 | -1.57 | -0.42 | 369.375 | 372.56 | 359.16 | 12574623 |
| 1748558100 | 370.63 | 6.38 | 1.75 | 370.785 | 373.86 | 362.74 | 10189478 |
| 1748471700 | 364.25 | -7.95 | -2.14 | 368.53 | 370.6523 | 358.5 | 9850328 |
| 1748385300 | 372.2 | 2.69 | 0.73 | 381.25 | 381.3 | 364.27 | 14120735 |
| 1748039700 | 369.51 | -29.95 | -7.50 | 392 | 392.046 | 367.31 | 21352735 |
| 1747953300 | 399.46 | -3.23 | -0.80 | 413.25 | 426.32 | 398.91 | 16461788 |
| 1747866900 | 402.69 | -14.23 | -3.41 | 416 | 423.34 | 395.5285 | 18509207 |
| 1747780500 | 416.92 | 3.5 | 0.85 | 413.5 | 417.85 | 406.1025 | 11474475 |
| 1747694100 | 413.42 | 13.62 | 3.41 | 392.81 | 414.59 | 392.73 | 12770706 |
| 1747434900 | 399.8 | 2.77 | 0.70 | 399.23 | 406.8965 | 389.01 | 12379911 |
| 1747348500 | 397.03 | -19.72 | -4.73 | 411.7 | 415 | 394.31 | 14646976 |
| 1747262100 | 416.75 | -4.86 | -1.15 | 420.57 | 425.94 | 410.41 | 10690631 |
| 1747175700 | 421.61 | 16.71 | 4.13 | 412.22 | 422.455 | 404.182 | 12903637 |
| 1747089300 | 404.9 | -11.13 | -2.68 | 420.48 | 422.04 | 400.83 | 16204589 |
| 1746830100 | 416.03 | 1.65 | 0.40 | 420.04 | 430.3499 | 406.22 | 17145972 |
| 1746743700 | 414.38 | 21.9 | 5.58 | 407.94 | 422.97 | 404.6 | 22079718 |
| 1746657300 | 392.48 | 6.88 | 1.78 | 394 | 396.27 | 388.26 | 10567850 |
| 1746570900 | 385.6 | -0.93 | -0.24 | 378.34 | 387.86 | 377.77 | 9501030 |
| 1746484500 | 386.53 | -7.84 | -1.99 | 383.23 | 391.93 | 374.2 | 14381776 |
| 1746225300 | 394.37 | 12.77 | 3.35 | 393.75 | 401.7 | 387.6546 | 15918095 |
| 1746138900 | 381.6 | 1.49 | 0.39 | 391.66 | 403.9 | 381.03 | 16887238 |
| 1746052500 | 380.11 | -1.34 | -0.35 | 373.96 | 384 | 362.3901 | 13733078 |
| 1745966100 | 381.45 | 12.2 | 3.30 | 369.02 | 383.95 | 366.8 | 12986703 |
| 1745879700 | 369.25 | 0.54 | 0.15 | 373.29 | 373.66 | 354.53 | 11461593 |
| 1745620500 | 368.71 | 18.37 | 5.24 | 354 | 373.23 | 353.12 | 19305465 |
| 1745534100 | 350.34 | 4.61 | 1.33 | 344.97 | 351.03 | 343.2401 | 10739734 |
| 1745447700 | 345.73 | 2.7 | 0.79 | 354.69 | 355.47 | 339 | 16055845 |
| 1745361300 | 343.03 | 25.27 | 7.95 | 328.77999 | 348.9599 | 327.01 | 23869175 |
| 1745274900 | 317.76 | 0.56 | 0.18 | 324.99 | 330.994 | 309 | 16020307 |
| 1744929300 | 317.2 | 5.54 | 1.78 | 313.7 | 320 | 306 | 13475840 |
| 1744842900 | 311.66 | 0.94 | 0.30 | 306.06 | 318.6 | 304 | 12825253 |
| 1744756500 | 310.72 | -0.73 | -0.23 | 312.22 | 319.45209 | 306.81 | 11226868 |
| 1744670100 | 311.45 | 11.47 | 3.82 | 310.1 | 314.6 | 300.1 | 15604627 |
| 1744410900 | 299.98 | 27.64 | 10.15 | 280.69 | 304.14999 | 276.3001 | 20561336 |
| 1744324500 | 272.33999 | -24.52 | -8.26 | 282.5 | 288.31189 | 261.39 | 19210246 |
| 1744238100 | 296.86 | 58.91 | 24.76 | 242.32 | 302.33999 | 241.73 | 38362527 |
| 1744151700 | 237.95 | -30.19 | -11.26 | 278.14999 | 282.5989 | 236.83 | 22805765 |
| 1744065300 | 268.14 | -25.47 | -8.67 | 260 | 297.6 | 252.6008 | 28210786 |
| 1743806100 | 293.61 | 11.33 | 4.01 | 285.015 | 299.14 | 265.3022 | 24807797 |
| 1743719700 | 282.27999 | -30.26 | -9.68 | 286.75 | 299.2249 | 276.02999 | 18169519 |
| 1743633300 | 312.54 | 6.52 | 2.13 | 297.86 | 319.47 | 296.98 | 16100261 |
| 1743546900 | 306.02 | 17.75 | 6.16 | 293.45 | 307.6 | 280.65089 | 16740068 |
| 1743460500 | 288.27 | -1.14 | -0.39 | 282.54 | 294.885 | 272.8 | 14832935 |
| 1743201300 | 289.41 | -35.18 | -10.84 | 318.38 | 320.8 | 289.25 | 21010277 |
| 1743114900 | 324.58999 | -4.72 | -1.43 | 322.52999 | 333.49 | 318 | 13971225 |
| 1743028500 | 329.31 | -12.5 | -3.66 | 336.48 | 340.3399 | 319.73 | 16750856 |
| 1742942100 | 341.81 | 6.09 | 1.81 | 333.48 | 343.5899 | 329.5 | 15024887 |
| 1742855700 | 335.72 | 31.72 | 10.43 | 316.5 | 336.77 | 311.36 | 23034707 |
| 1742596500 | 304 | 1.93 | 0.64 | 295.91 | 306.39 | 293.0493 | 21348423 |
| 1742510100 | 302.07 | -2.16 | -0.71 | 298.79 | 309.39999 | 293.39999 | 15028386 |
| 1742423700 | 304.23 | 21.04 | 7.43 | 290.3 | 309.08319 | 287.12 | 19181056 |
| 1742337300 | 283.19 | -11.08 | -3.77 | 282.8 | 290.99 | 272.5 | 15186688 |
| 1742250900 | 294.27 | -3.22 | -1.08 | 291.33 | 296.8068 | 281.6 | 12785472 |
| 1741991700 | 297.49 | 34.23 | 13.00 | 273.99 | 298.7 | 272.62 | 23661654 |
| 1741905300 | 263.26 | 0.71 | 0.27 | 262 | 270.40499 | 253.76 | 13754981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
