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 | 18.245 | 5.79822986351 | 314.665 | 334.71 | 306.42 | 229640 | 322.05114714 | CS |
| 4 | 8.53 | 2.62963191319 | 324.38 | 386.54 | 306.42 | 214857 | 346.13539018 | CS |
| 12 | -2.295 | -0.684655658478 | 335.205 | 386.54 | 306.42 | 302460 | 335.35825633 | CS |
| 26 | 45.91 | 15.9965156794 | 287 | 386.54 | 262.01 | 276319 | 318.5923557 | CS |
| 52 | 23.93 | 7.74483785358 | 308.98 | 386.54 | 262.01 | 248714 | 316.1950269 | CS |
| 156 | -412.03 | -55.310494805 | 744.94 | 772.85 | 261.59 | 217748 | 404.36484684 | CS |
| 260 | -30.69 | -8.44059405941 | 363.6 | 832.7 | 261.59 | 208251 | 449.20948735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 332.91 | 7.33 | 2.25 | 324.3 | 334.70999 | 321.62 | 184506 |
| 1732232400 | 325.58 | 1.89 | 0.58 | 323.02999 | 326.45 | 320.32 | 159589 |
| 1732146000 | 323.69 | 3.03 | 0.94 | 319.83999 | 331 | 319.6 | 276632 |
| 1732059600 | 320.66 | 7.51 | 2.40 | 310.02 | 321.45999 | 310 | 235140 |
| 1731973200 | 313.14999 | -7.16 | -2.24 | 317.63 | 318.38 | 306.42 | 311967 |
| 1731714000 | 320.31 | -29.92 | -8.54 | 349.07 | 349.07 | 319.25 | 286588 |
| 1731627600 | 350.23 | -12.97 | -3.57 | 360.83 | 361.815 | 348.6 | 148115 |
| 1731541200 | 363.2 | -1.33 | -0.36 | 363.36 | 366 | 358.55 | 133136 |
| 1731454800 | 364.53 | -1.42 | -0.39 | 365.71 | 371.84 | 363.22 | 212246 |
| 1731368400 | 365.95 | -3.3 | -0.89 | 370.17 | 371.84 | 363.05 | 173346 |
| 1731109200 | 369.25 | -3.62 | -0.97 | 371.17 | 372.4 | 368.37 | 149609 |
| 1731022800 | 372.87 | -0.06 | -0.02 | 375.48 | 377.46 | 369.905 | 155520 |
| 1730936400 | 372.93 | -1.35 | -0.36 | 377.45 | 380.28 | 359.61 | 211122 |
| 1730850000 | 374.28 | 5.36 | 1.45 | 364.86 | 376.3799 | 361.13 | 188989 |
| 1730763600 | 368.92 | 0.5 | 0.14 | 367.06 | 372.1 | 363.7 | 202085 |
| 1730500800 | 368.42 | 10.23 | 2.86 | 362.9 | 372.27 | 357.3 | 283347 |
| 1730414400 | 358.19 | 27.61 | 8.35 | 336.5 | 359.215 | 336.5 | 407031 |
| 1730328000 | 330.58 | -1.06 | -0.32 | 331.6 | 337.846 | 328.17 | 221988 |
| 1730241600 | 331.64 | 3.05 | 0.93 | 327.6 | 332.76 | 325.66 | 220574 |
| 1730155200 | 328.58999 | 8.36 | 2.61 | 323.5 | 329.33999 | 319.745 | 177899 |
| 1729896000 | 320.23 | -7.85 | -2.39 | 328.51 | 330.39999 | 319.57 | 197864 |
| 1729809600 | 328.08 | -7 | -2.09 | 335.20999 | 336.0099 | 327.64999 | 171760 |
| 1729723200 | 335.08 | -4.76 | -1.40 | 341.85 | 341.85 | 332.91 | 163871 |
| 1729636800 | 339.84 | -3.28 | -0.96 | 339.89 | 341.41 | 335.22 | 155922 |
| 1729550400 | 343.12 | -3.25 | -0.94 | 343.76 | 344.7 | 340.27 | 134231 |
| 1729291200 | 346.37 | 2.39 | 0.69 | 343.95 | 347.13 | 338.84 | 190992 |
| 1729204800 | 343.98 | 14.19 | 4.30 | 340.5 | 350.53 | 339.15 | 241600 |
| 1729118400 | 329.79 | -12.37 | -3.62 | 340.99 | 340.99 | 329.075 | 204649 |
| 1729032000 | 342.16 | 1.1 | 0.32 | 342.36 | 346.089 | 340.74 | 133313 |
| 1728945600 | 341.06 | 4.14 | 1.23 | 336.91 | 342.64 | 333.76 | 151504 |
| 1728686400 | 336.92 | 3.52 | 1.06 | 334.07 | 339.9899 | 332.69 | 156962 |
| 1728600000 | 333.39999 | -5.21 | -1.54 | 336.23 | 337.745 | 330.9278 | 185018 |
| 1728513600 | 338.61 | -0.61 | -0.18 | 339.04 | 339.04 | 334.87 | 177538 |
| 1728427200 | 339.22 | -1.8 | -0.53 | 339.43 | 344.155 | 336.64 | 137021 |
| 1728340800 | 341.02 | -2.68 | -0.78 | 340.71 | 343.86 | 335.78 | 178065 |
| 1728081600 | 343.7 | 6.61 | 1.96 | 338.57 | 343.86 | 332.45999 | 211259 |
| 1727995200 | 337.09 | -5.53 | -1.61 | 339.47 | 340.98 | 333.11 | 201939 |
| 1727908800 | 342.62 | 4.93 | 1.46 | 335.68 | 343.97 | 333.26 | 266972 |
| 1727822400 | 337.69 | 3.11 | 0.93 | 338.55 | 339.45 | 330.49 | 207723 |
| 1727736000 | 334.58 | 2.81 | 0.85 | 330.89999 | 335.48 | 328.64 | 162059 |
| 1727476800 | 331.77 | -0.33 | -0.10 | 333.45999 | 337 | 331.27 | 141663 |
| 1727390400 | 332.1 | 16.55 | 5.24 | 319.32 | 332.1 | 319.20999 | 209306 |
| 1727304000 | 315.55 | -12.34 | -3.76 | 329.51 | 329.95999 | 315.31 | 174759 |
| 1727217600 | 327.89 | 1.29 | 0.39 | 328.2 | 331.08999 | 324.85 | 235257 |
| 1727131200 | 326.6 | -3.41 | -1.03 | 330.7 | 333.68 | 322.39 | 252164 |
| 1726872000 | 330.01 | -14.59 | -4.23 | 343.6 | 343.6 | 325.88 | 5791402 |
| 1726785600 | 344.6 | 4.15 | 1.22 | 345.56 | 347.7 | 341.99 | 264504 |
| 1726699200 | 340.45 | 6.79 | 2.04 | 335.1 | 345.68 | 331.72 | 284295 |
| 1726612800 | 333.66 | 3.4 | 1.03 | 332.01 | 340.565 | 330.16 | 244117 |
| 1726526400 | 330.26 | 4.04 | 1.24 | 329.55 | 333.6 | 325.5 | 199269 |
| 1726267200 | 326.22 | 4.29 | 1.33 | 323.61 | 326.26 | 319.47 | 182394 |
| 1726180800 | 321.93 | 2.73 | 0.86 | 318.32 | 322.22 | 311.04 | 146697 |
| 1726094400 | 319.2 | -5.01 | -1.55 | 322.18 | 322.70999 | 314.48 | 210680 |
| 1726008000 | 324.20999 | 1.12 | 0.35 | 322.51 | 328.315 | 319.01 | 209343 |
| 1725921600 | 323.08999 | -6.66 | -2.02 | 331.37 | 332.04 | 319.31 | 485150 |
| 1725662400 | 329.75 | -3.53 | -1.06 | 333.54 | 337.5 | 327.4826 | 132979 |
| 1725576000 | 333.27999 | 2.37 | 0.72 | 330.17 | 334.90499 | 327.76 | 156541 |
| 1725489600 | 330.91 | -3.4 | -1.02 | 331.11 | 334.38 | 326.40499 | 234548 |
| 1725403200 | 334.31 | -3.01 | -0.89 | 333.52 | 338.79 | 330.37 | 410357 |
| 1725057600 | 337.32 | 3.61 | 1.08 | 334.89999 | 338 | 332.27999 | 205014 |
| 1724971200 | 333.70999 | 4.96 | 1.51 | 330.41 | 334.86 | 327.79 | 172361 |
| 1724884800 | 328.75 | 9.38 | 2.94 | 318.25 | 331.11 | 318.25 | 244339 |
| 1724798400 | 319.37 | 5.95 | 1.90 | 315 | 320.58 | 311.11 | 171221 |
| 1724712000 | 313.42 | -1.52 | -0.48 | 315.27 | 316.93 | 312.5 | 118067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
