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 | 7.2238 | 2.00105263158 | 361 | 368.2238 | 356.96 | 2851622 | 360.27128962 | CS |
| 4 | 18.2738 | 5.22183169024 | 349.95 | 368.2238 | 339.5 | 2368938 | 354.62068882 | CS |
| 12 | 42.5938 | 13.0804287074 | 325.63 | 368.2238 | 267.3 | 2872635 | 322.4440784 | CS |
| 26 | 3.2238 | 0.883232876712 | 365 | 409.4 | 267.3 | 2614894 | 338.28607799 | CS |
| 52 | 39.3938 | 11.9799896603 | 328.83 | 418.5 | 267.3 | 2504143 | 350.25094931 | CS |
| 156 | 181.6438 | 97.3543788187 | 186.58 | 418.5 | 160.6 | 2796304 | 281.55245738 | CS |
| 260 | 240.8338 | 189.052358898 | 127.39 | 418.5 | 120.8 | 3019243 | 243.50054833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 366.23 | 5.71 | 1.58 | 359.92 | 367.1 | 357.733 | 2922743 |
| 1750459200 | 360.52 | 0.72 | 0.20 | 362.38 | 364.25 | 359.14 | 6267327 |
| 1750286400 | 359.8 | 2.12 | 0.59 | 357.5 | 364.23 | 356.96 | 2000249 |
| 1750200000 | 357.68 | -4.76 | -1.31 | 360.72 | 362.39 | 357.03 | 1559547 |
| 1750113600 | 362.44 | 5.39 | 1.51 | 361 | 364.6099 | 360.2 | 1579365 |
| 1749854400 | 357.05 | -3.91 | -1.08 | 357.23 | 360.38 | 355.7 | 1609674 |
| 1749768000 | 360.96 | -2.18 | -0.60 | 359.85 | 362 | 357.87 | 1571271 |
| 1749681600 | 363.14 | 4.57 | 1.27 | 360.94 | 364.29 | 357.745 | 2551849 |
| 1749595200 | 358.57 | 0.5 | 0.14 | 359.44 | 360.355 | 356.085 | 1894441 |
| 1749508800 | 358.07 | 4.72 | 1.34 | 355.22 | 360.46 | 353.925 | 2145983 |
| 1749249600 | 353.35 | 4.39 | 1.26 | 351.83 | 357.44 | 351.83 | 1607975 |
| 1749163200 | 348.96 | -0.37 | -0.11 | 351 | 351.51 | 345.85 | 1753404 |
| 1749076800 | 349.33 | -0.07 | -0.02 | 349.29 | 351.73 | 349.29 | 1616409 |
| 1748990400 | 349.4 | 4.73 | 1.37 | 346 | 350.84 | 344.9182 | 2613686 |
| 1748904000 | 344.67 | -3.36 | -0.97 | 346.47 | 346.47 | 339.5 | 2552688 |
| 1748644800 | 348.03 | -3.76 | -1.07 | 351.83 | 353.24 | 347.02 | 4867118 |
| 1748558400 | 351.79 | 2.3 | 0.66 | 352.2 | 353.09 | 348.74 | 2290288 |
| 1748472000 | 349.49 | -2.02 | -0.57 | 351.285 | 352.8 | 348.86 | 1921626 |
| 1748385600 | 351.51 | 8.12 | 2.36 | 349.95 | 353.34 | 346.615 | 2238910 |
| 1748040000 | 343.39 | -1.8 | -0.52 | 337.63 | 344.94 | 336.2409 | 1936573 |
| 1747953600 | 345.19 | 2.68 | 0.78 | 342 | 347.37 | 340.59 | 2174169 |
| 1747867200 | 342.51 | -6.98 | -2.00 | 348.88 | 348.88 | 341.65 | 2093460 |
| 1747780800 | 349.49 | -3.08 | -0.87 | 350.84 | 352.461 | 347.485 | 2264973 |
| 1747694400 | 352.57 | -1.01 | -0.29 | 349.7 | 352.96 | 348.54 | 2278219 |
| 1747435200 | 353.58 | 3.77 | 1.08 | 351.54 | 354.22 | 348.24 | 2559093 |
| 1747348800 | 349.81 | 0.15 | 0.04 | 349.93 | 351.34 | 348.5 | 1580131 |
| 1747262400 | 349.66 | -2.88 | -0.82 | 351.72 | 352.43 | 348.7807 | 2036641 |
| 1747176000 | 352.54 | 9.99 | 2.92 | 348.93 | 355.33 | 348.0672 | 4131683 |
| 1747089600 | 342.55 | 16.93 | 5.20 | 342.15 | 351 | 339.73 | 4590539 |
| 1746830400 | 325.62 | 1.37 | 0.42 | 325 | 327.74 | 323.31 | 1645852 |
| 1746744000 | 324.25 | 3.96 | 1.24 | 324.88 | 328.87 | 322.89999 | 2550080 |
| 1746657600 | 320.29 | -0.6 | -0.19 | 322.74 | 322.8 | 318.11 | 1555532 |
| 1746571200 | 320.89 | -2.22 | -0.69 | 320.70999 | 324.1 | 319.85 | 1723709 |
| 1746484800 | 323.11 | -0.57 | -0.18 | 319.38 | 326.47 | 319.38 | 1829115 |
| 1746225600 | 323.68 | 9.72 | 3.10 | 318.48 | 324.67 | 318.48 | 3764832 |
| 1746139200 | 313.95999 | 4.69 | 1.52 | 311.375 | 318.89 | 311.0167 | 2956955 |
| 1746052800 | 309.27 | 1.87 | 0.61 | 313.55 | 316.05 | 302.175 | 5064782 |
| 1745966400 | 307.39999 | 0.34 | 0.11 | 305 | 308.67 | 302.91 | 2649908 |
| 1745880000 | 307.06 | 0.61 | 0.20 | 306.45 | 311.43 | 303.8501 | 2189308 |
| 1745620800 | 306.45 | -0.41 | -0.13 | 305.36 | 307.99 | 303.91 | 2162408 |
| 1745534400 | 306.86 | 11.09 | 3.75 | 297.43 | 308.20999 | 297.07 | 2873922 |
| 1745448000 | 295.77 | 4.6 | 1.58 | 300.58999 | 305.36 | 295.18 | 2457726 |
| 1745361600 | 291.17 | 6.43 | 2.26 | 287.11 | 293.2336 | 287 | 2229800 |
| 1745275200 | 284.74 | -9.51 | -3.23 | 290.875 | 291 | 282.4563 | 2977603 |
| 1744929600 | 294.25 | 4.11 | 1.42 | 292.17 | 297.695 | 291.35 | 2716480 |
| 1744843200 | 290.14 | -3.29 | -1.12 | 292.70999 | 295.7309 | 287.61 | 3017239 |
| 1744756800 | 293.43 | -4.69 | -1.57 | 296.81 | 301.73 | 292.39 | 3610728 |
| 1744670400 | 298.12 | 4.67 | 1.59 | 298.67 | 302.48 | 295.70999 | 2704015 |
| 1744411200 | 293.45 | 4.29 | 1.48 | 288.95 | 295.41 | 284.14 | 3198116 |
| 1744324800 | 289.16 | -11.85 | -3.94 | 296.68 | 298.27 | 279.8 | 4102508 |
| 1744238400 | 301.01 | 27.07 | 9.88 | 270.76 | 301.8566 | 269.13 | 6455406 |
| 1744152000 | 273.94 | -6.12 | -2.19 | 289.89 | 291.77999 | 268.27499 | 4986993 |
| 1744065600 | 280.06 | -8.02 | -2.78 | 276 | 294.3492 | 267.3 | 7821730 |
| 1743806400 | 288.08 | -17.68 | -5.78 | 285 | 294.2914 | 281.5013 | 7218333 |
| 1743720000 | 305.76 | -28.9 | -8.64 | 319.67 | 324.7 | 305 | 4636418 |
| 1743633600 | 334.66 | 4.09 | 1.24 | 326.13 | 336.35 | 326.1 | 1746378 |
| 1743547200 | 330.57 | 0.77 | 0.23 | 327.01 | 332.2087 | 323.89 | 1955333 |
| 1743460800 | 329.8 | 0.11 | 0.03 | 325.63 | 331.98 | 322 | 2802324 |
| 1743201600 | 329.69 | -9.61 | -2.83 | 337 | 338.25 | 328.05 | 1965348 |
| 1743115200 | 339.3 | -1.81 | -0.53 | 341.08 | 341.995 | 336.63 | 1479887 |
| 1743028800 | 341.11 | -1.51 | -0.44 | 343.36 | 347.27 | 338.79 | 1702391 |
| 1742942400 | 342.62 | 0.95 | 0.28 | 343.58 | 344.81 | 340.83 | 1677997 |
| 1742856000 | 341.67 | 5.89 | 1.75 | 340.55 | 343.15 | 339.29 | 2276797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
