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 | 19.59 | 7.39245283019 | 265 | 284.62 | 252.01 | 887693 | 263.24041701 | CS |
| 4 | -15.41 | -5.13666666667 | 300 | 324.99 | 252.01 | 961345 | 279.106442 | CS |
| 12 | 21.09 | 8.00379506641 | 263.5 | 324.99 | 240.56 | 581638 | 276.00020649 | CS |
| 26 | 43.59 | 18.0871369295 | 241 | 324.99 | 188.01 | 611927 | 253.37442963 | CS |
| 52 | 112.57 | 65.4400651087 | 172.02 | 324.99 | 170 | 748370 | 223.72017058 | CS |
| 156 | -77.91 | -21.4924137931 | 362.5 | 373.8 | 73.58 | 707085 | 175.85395 | CS |
| 260 | 111.44 | 64.3603811724 | 173.15 | 450 | 73.58 | 649309 | 184.44223028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 284.58999 | 8.33 | 3.02 | 278.02999 | 293.25 | 278.02999 | 1301327 |
| 1732232100 | 276.26 | 16.11 | 6.19 | 263.27 | 278.1986 | 263.27 | 1191912 |
| 1732145700 | 260.14999 | 3.13 | 1.22 | 257.7 | 261.70999 | 255.5 | 438084 |
| 1732059300 | 257.02 | 1.56 | 0.61 | 252.01 | 258.52 | 252.01 | 853967 |
| 1731972900 | 255.46 | -7.43 | -2.83 | 259.82 | 265.91 | 254.0475 | 1099248 |
| 1731713700 | 262.89 | -6.01 | -2.24 | 265 | 267 | 257.745 | 855256 |
| 1731627300 | 268.89999 | -0.26 | -0.10 | 270 | 270.33999 | 260.38 | 1035676 |
| 1731540900 | 269.16 | 8.57 | 3.29 | 261.5 | 275.51 | 257.08 | 1854253 |
| 1731454500 | 260.58999 | -14.62 | -5.31 | 275 | 283.56 | 260.58999 | 2126346 |
| 1731368100 | 275.20999 | -49.1 | -15.14 | 268.31 | 280 | 256.01 | 4010232 |
| 1731108900 | 324.31 | 5.75 | 1.80 | 318 | 324.99 | 312 | 814047 |
| 1731022500 | 318.56 | 2.53 | 0.80 | 316.02999 | 322.41 | 312.79 | 753801 |
| 1730936100 | 316.02999 | 19.08 | 6.43 | 307.81 | 316.39 | 304.69 | 468499 |
| 1730849700 | 296.95 | 1.17 | 0.40 | 296.56 | 299.98 | 295.12 | 644656 |
| 1730763300 | 295.77999 | -3.77 | -1.26 | 297.31 | 300.39999 | 294.675 | 496744 |
| 1730500500 | 299.55 | 5.68 | 1.93 | 294.92 | 300.89 | 283.63 | 566962 |
| 1730414100 | 293.87 | -6.36 | -2.12 | 299.88 | 299.89999 | 291.64999 | 464075 |
| 1730327700 | 300.23 | -2.27 | -0.75 | 303 | 304.33999 | 298.48 | 207539 |
| 1730241300 | 302.5 | 5.15 | 1.73 | 296.5 | 306.8 | 294.64 | 385432 |
| 1730154900 | 297.35 | -2.26 | -0.75 | 300 | 302.17 | 293.58999 | 318097 |
| 1729895700 | 299.61 | 2.34 | 0.79 | 300 | 302.5699 | 296.7705 | 642066 |
| 1729809300 | 297.27 | 14.75 | 5.22 | 285.92 | 297.27 | 284.735 | 508022 |
| 1729722900 | 282.52 | -6.86 | -2.37 | 289.38 | 289.38 | 282.065 | 319610 |
| 1729636500 | 289.38 | -0.34 | -0.12 | 289 | 290.1699 | 287.48 | 285108 |
| 1729550100 | 289.72 | 2.41 | 0.84 | 288.55 | 290.94 | 284.37 | 254860 |
| 1729290900 | 287.31 | 1.45 | 0.51 | 290.52 | 290.52 | 286.11 | 150427 |
| 1729204500 | 285.86 | 1.55 | 0.55 | 288.56 | 289.42 | 284.35 | 296680 |
| 1729118100 | 284.31 | -1.52 | -0.53 | 287.05 | 287.05 | 279.1526 | 208471 |
| 1729031700 | 285.83 | -5.9 | -2.02 | 290.06 | 291.075 | 277.29199 | 454509 |
| 1728945300 | 291.73 | 2.17 | 0.75 | 291.89 | 293.88 | 288.075 | 309949 |
| 1728686100 | 289.56 | 6.95 | 2.46 | 284.16 | 289.98 | 282.2636 | 462481 |
| 1728599700 | 282.61 | 2.6 | 0.93 | 280 | 285.83999 | 278.63 | 486598 |
| 1728513300 | 280.01 | 2.87 | 1.04 | 277.5 | 282.785 | 273.14999 | 307599 |
| 1728426900 | 277.14 | 3.27 | 1.19 | 274.06 | 278.98989 | 274.06 | 264623 |
| 1728340500 | 273.87 | -3.72 | -1.34 | 276.45999 | 277.58999 | 271.66 | 270928 |
| 1728081300 | 277.58999 | 1.6 | 0.58 | 280.33999 | 281.25 | 276.08999 | 400193 |
| 1727994900 | 275.99 | 4.65 | 1.71 | 270.22 | 277.3825 | 267.68 | 471664 |
| 1727908500 | 271.33999 | 2.2 | 0.82 | 267.99 | 272.89999 | 265.18 | 246095 |
| 1727822100 | 269.14 | -8.63 | -3.11 | 280.6 | 281.105 | 264.2101 | 603885 |
| 1727735700 | 277.77 | 5.8 | 2.13 | 270 | 278 | 268.43 | 539649 |
| 1727476500 | 271.97 | -1.12 | -0.41 | 273.85 | 275 | 269.2 | 363221 |
| 1727390100 | 273.08999 | -7.61 | -2.71 | 284.07 | 285 | 270.1601 | 427934 |
| 1727303700 | 280.7 | -0.94 | -0.33 | 284 | 285.64 | 280.5 | 324760 |
| 1727217300 | 281.64 | 3.71 | 1.33 | 279.48 | 284.08 | 276.33409 | 372773 |
| 1727130900 | 277.93 | -2.24 | -0.80 | 279.99 | 280.17 | 274.1501 | 1018081 |
| 1726871700 | 280.17 | 5.84 | 2.13 | 273.14999 | 281.26 | 273.14999 | 525279 |
| 1726785300 | 274.33 | 13.16 | 5.04 | 269.62 | 277.94 | 267.285 | 538789 |
| 1726698900 | 261.17 | 2.24 | 0.87 | 258.05 | 263.2 | 254.33 | 317451 |
| 1726612500 | 258.93 | -4.2 | -1.60 | 264.37 | 268.01 | 257.42 | 381250 |
| 1726526100 | 263.13 | 7.4 | 2.89 | 257 | 263.96499 | 256.1766 | 338956 |
| 1726266900 | 255.73 | -3.26 | -1.26 | 259.02999 | 264.69 | 255.47 | 321201 |
| 1726180500 | 258.99 | 8.75 | 3.50 | 251.97 | 260.02999 | 251.005 | 386387 |
| 1726094100 | 250.24 | 6.91 | 2.84 | 243.01 | 250.51 | 242.5855 | 301467 |
| 1726007700 | 243.33 | -1.14 | -0.47 | 247.11 | 247.455 | 242.96 | 196590 |
| 1725921300 | 244.47 | 3.39 | 1.41 | 242.11 | 246.11 | 240.56 | 436739 |
| 1725662100 | 241.08 | -8.04 | -3.23 | 250.38 | 252.56 | 240.65 | 311899 |
| 1725575700 | 249.12 | 1.28 | 0.52 | 246.39 | 251.26 | 243.945 | 373954 |
| 1725489300 | 247.84 | -2.94 | -1.17 | 247 | 251.93 | 244.71 | 345779 |
| 1725402900 | 250.78 | -15.11 | -5.68 | 261.01 | 261.2 | 248.36 | 627114 |
| 1725057300 | 265.89 | 1.94 | 0.73 | 263.5 | 266.58999 | 259.77999 | 338800 |
| 1724970900 | 263.95 | 7.78 | 3.04 | 257.12 | 267.66 | 257.12 | 551264 |
| 1724884500 | 256.17 | -3.24 | -1.25 | 258.39999 | 260.14999 | 253.7 | 320932 |
| 1724798100 | 259.41 | -3.95 | -1.50 | 260.39 | 264.425 | 258.33 | 328024 |
| 1724711700 | 263.36 | -0.06 | -0.02 | 263.74 | 266.14 | 260.95999 | 260623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
