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 | -11.95 | -4.26785714286 | 280 | 282.85 | 264.95 | 416875 | 276.79417222 | CS |
| 4 | -49.4 | -15.5615057489 | 317.45 | 332.995 | 264.95 | 300718 | 297.35717385 | CS |
| 12 | -46.95 | -14.9047619048 | 315 | 345.3 | 264.95 | 336007 | 308.38405328 | CS |
| 26 | 16.38 | 6.50852306592 | 251.67 | 345.3 | 245.65 | 298734 | 306.77527425 | CS |
| 52 | 15.17 | 5.99889275546 | 252.88 | 345.3 | 217.64 | 269535 | 282.00203404 | CS |
| 156 | 83.06 | 44.8997243094 | 184.99 | 345.3 | 142.71 | 289920 | 208.5784452 | CS |
| 260 | 167.21 | 165.817136057 | 100.84 | 345.3 | 67.46 | 353472 | 170.36177565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 267.64999 | -14.55 | -5.16 | 276.83 | 278.11 | 264.95 | 292638 |
| 1741390800 | 282.2 | 1.84 | 0.66 | 278.48 | 282.85 | 275.23 | 328992 |
| 1741304400 | 280.36 | 3.52 | 1.27 | 272.37 | 281.035 | 271.095 | 570861 |
| 1741218000 | 276.83999 | 2.59 | 0.94 | 276.27999 | 278.67 | 272.875 | 436668 |
| 1741131600 | 274.25 | -10.74 | -3.77 | 280 | 281.27999 | 269.98 | 455215 |
| 1741045200 | 284.99 | -12.14 | -4.09 | 298.38 | 299.615 | 280.85 | 435350 |
| 1740786000 | 297.13 | -1.97 | -0.66 | 297.3 | 298.49 | 290.64999 | 517553 |
| 1740699600 | 299.1 | -10.83 | -3.49 | 305.94 | 306.6 | 298.795 | 349109 |
| 1740613200 | 309.93 | 2.07 | 0.67 | 311.68 | 316.26 | 308.285 | 300559 |
| 1740526800 | 307.86 | 1.84 | 0.60 | 305.43 | 311.5 | 303.65499 | 272662 |
| 1740440400 | 306.02 | -3.23 | -1.04 | 309.76 | 311.63 | 305.77 | 206877 |
| 1740181200 | 309.25 | -11.95 | -3.72 | 321.47 | 321.47 | 306.66 | 261838 |
| 1740094800 | 321.2 | -5.34 | -1.64 | 324.45999 | 326.07 | 316.97 | 169784 |
| 1740008400 | 326.54 | -3.05 | -0.93 | 325.33999 | 329.73 | 324.42 | 188317 |
| 1739922000 | 329.58999 | 0.5 | 0.15 | 330.73 | 332.995 | 327 | 147186 |
| 1739576400 | 329.08999 | 3.79 | 1.17 | 327.76 | 331.64 | 326.44 | 198704 |
| 1739490000 | 325.3 | 1.56 | 0.48 | 325.55 | 326.8032 | 322.05 | 153913 |
| 1739403600 | 323.74 | -0.15 | -0.05 | 314.8 | 324.14999 | 314.57 | 193669 |
| 1739317200 | 323.89 | 3.78 | 1.18 | 317.45 | 324.94 | 316.0673 | 233738 |
| 1739230800 | 320.11 | -3.6 | -1.11 | 327.39999 | 329.61 | 317.755 | 304466 |
| 1738971600 | 323.70999 | -5.01 | -1.52 | 328.19 | 330.48 | 322.45999 | 188631 |
| 1738885200 | 328.72 | 4.61 | 1.42 | 324.45999 | 328.93 | 322.89999 | 255317 |
| 1738798800 | 324.11 | 7.02 | 2.21 | 319.76 | 326.325 | 316.94 | 190673 |
| 1738712400 | 317.08999 | 0.8 | 0.25 | 319.07 | 320.05 | 315.89 | 213295 |
| 1738626000 | 316.29 | -16.1 | -4.84 | 317.20999 | 325.33 | 302.7 | 482185 |
| 1738366800 | 332.39 | -2.28 | -0.68 | 336.075 | 336.89 | 330.56 | 283501 |
| 1738280400 | 334.67 | 6.14 | 1.87 | 331.02 | 339.65 | 326.07 | 281051 |
| 1738194000 | 328.52999 | 1 | 0.31 | 327.52 | 332.77 | 321.31 | 237952 |
| 1738107600 | 327.52999 | -1.27 | -0.39 | 329.2 | 329.51 | 322.5332 | 189487 |
| 1738021200 | 328.8 | -6.21 | -1.85 | 328.63 | 333.08999 | 321.24 | 266140 |
| 1737762000 | 335.01 | -1.84 | -0.55 | 342.95 | 345.3 | 333.41 | 250541 |
| 1737675600 | 336.85 | 0 | 0.00 | 336.85 | 336.85 | 336.85 | 0 |
| 1737589200 | 336.85 | 1.07 | 0.32 | 336.8 | 339.335 | 333.83 | 230763 |
| 1737502800 | 335.78 | 5.42 | 1.64 | 334.14999 | 336.22 | 331.015 | 282828 |
| 1737157200 | 330.36 | -0.39 | -0.12 | 335.59 | 337.02 | 329.105 | 263446 |
| 1737070800 | 330.75 | 4.56 | 1.40 | 328.11 | 332.1 | 325.19 | 269579 |
| 1736984400 | 326.19 | 4.22 | 1.31 | 328.27999 | 328.27999 | 322.79 | 353090 |
| 1736898000 | 321.97 | 15.61 | 5.10 | 312.88 | 325.76 | 312.505 | 668578 |
| 1736811600 | 306.36 | 1.1 | 0.36 | 301.70999 | 306.44 | 301.08499 | 392448 |
| 1736552400 | 305.26 | -8.38 | -2.67 | 310.51 | 312.2 | 302.95 | 445513 |
| 1736379600 | 313.64 | 9.77 | 3.22 | 304 | 313.73 | 297.51 | 552570 |
| 1736293200 | 303.87 | -3.69 | -1.20 | 305.69 | 308.05 | 300.52 | 744601 |
| 1736206800 | 307.56 | 5.96 | 1.98 | 302.72 | 309.95 | 302.72 | 619427 |
| 1735947600 | 301.6 | 3.08 | 1.03 | 295.27 | 304.27999 | 295.27 | 324603 |
| 1735861200 | 298.52 | 6.39 | 2.19 | 299.51 | 301.49 | 295.5 | 276774 |
| 1735688400 | 292.13 | -2.04 | -0.69 | 296.14999 | 297.12 | 291.27 | 260595 |
| 1735602000 | 294.17 | -3.56 | -1.20 | 292.91 | 296.735 | 291.77 | 173823 |
| 1735342800 | 297.73 | -5.27 | -1.74 | 301.7 | 303.2 | 296.69 | 186540 |
| 1735256400 | 303 | -0.16 | -0.05 | 303.18 | 303.45 | 299.94 | 140116 |
| 1735077840 | 303.16 | 0.83 | 0.27 | 302.45999 | 304.56 | 300.45999 | 72595 |
| 1734997200 | 302.33 | -0.37 | -0.12 | 300.99 | 303.425 | 299.18 | 267619 |
| 1734738000 | 302.7 | -0.14 | -0.05 | 300.48 | 306.27 | 299.92 | 1830415 |
| 1734651600 | 302.83999 | 2.37 | 0.79 | 302.95 | 308.98 | 300.8926 | 415327 |
| 1734565200 | 300.47 | -12.38 | -3.96 | 314.77999 | 317.0325 | 300.2 | 291484 |
| 1734478800 | 312.85 | -5.03 | -1.58 | 315 | 318.19 | 311.18 | 224767 |
| 1734392400 | 317.88 | 0.14 | 0.04 | 317.49 | 320.92 | 315.6711 | 194468 |
| 1734133200 | 317.74 | -5.04 | -1.56 | 322.1 | 323.73 | 317.52 | 227413 |
| 1734046800 | 322.77999 | -0.72 | -0.22 | 324.25 | 325.02999 | 321.52499 | 194976 |
| 1733960400 | 323.5 | 4.27 | 1.34 | 323.01 | 325.57 | 318.94 | 233629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
