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 | 1.48 | 0.268047958851 | 552.14 | 567.91 | 549.18 | 82078 | 555.55994707 | CS |
| 4 | 26.1 | 4.94767970883 | 527.52 | 577.3 | 524.72 | 92562 | 555.97111255 | CS |
| 12 | 7.8699 | 1.44203363408 | 545.7501 | 581.78 | 512.1203 | 93734 | 545.88877364 | CS |
| 26 | -25.35 | -4.37846520545 | 578.97 | 615.65 | 512.1203 | 85985 | 560.71580357 | CS |
| 52 | -35.38 | -6.00679117148 | 589 | 654.62 | 512.1203 | 88567 | 569.56589862 | CS |
| 156 | 74.31 | 15.5035363335 | 479.31 | 654.62 | 430.16 | 77747 | 535.66721143 | CS |
| 260 | 64.5 | 13.1869479882 | 489.12 | 654.62 | 330.01 | 83816 | 506.0569009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 553.62 | 3.38 | 0.61 | 551.08 | 557.25 | 549.17999 | 75321 |
| 1738971600 | 550.24 | -3.6 | -0.65 | 557.91 | 560.29499 | 549.94 | 68545 |
| 1738885200 | 553.84 | -9.16 | -1.63 | 561.96 | 567.91 | 551.83 | 133790 |
| 1738798800 | 563 | 5.33 | 0.96 | 563.48 | 567.465 | 556.14 | 86456 |
| 1738712400 | 557.66999 | 2.47 | 0.44 | 552.14 | 560.165 | 549.44 | 46278 |
| 1738626000 | 555.2 | -6.8 | -1.21 | 557.53 | 562.36749 | 537.62 | 86040 |
| 1738366800 | 562 | 0.66 | 0.12 | 559.86 | 571.24 | 558.6994 | 109625 |
| 1738280400 | 561.34 | 3.63 | 0.65 | 562.21 | 567.665 | 560.09 | 59119 |
| 1738194000 | 557.71 | -2.95 | -0.53 | 559.36 | 568.16 | 557.34 | 64229 |
| 1738107600 | 560.66 | -14.08 | -2.45 | 571.52 | 577.29999 | 549.21 | 171269 |
| 1738021200 | 574.74 | 23.77 | 4.31 | 554.44 | 575.15 | 554.44 | 122752 |
| 1737762000 | 550.97 | -0.17 | -0.03 | 539.27 | 553.695 | 536.2 | 122166 |
| 1737675600 | 551.14 | 0 | 0.00 | 551.14 | 551.14 | 551.14 | 0 |
| 1737589200 | 551.14 | -8.08 | -1.44 | 558.62 | 558.62 | 550.9 | 93485 |
| 1737502800 | 559.22 | 4.49 | 0.81 | 557.69 | 566.37 | 555.32 | 87280 |
| 1737157200 | 554.73 | 1.84 | 0.33 | 552.01 | 559 | 546.79999 | 79145 |
| 1737070800 | 552.89 | 6.36 | 1.16 | 545.1 | 556.8799 | 544.53 | 71924 |
| 1736984400 | 546.53 | 12.43 | 2.33 | 540.83 | 548.9999 | 535.7975 | 101690 |
| 1736898000 | 534.1 | 3.99 | 0.75 | 527.52 | 536.205 | 524.72 | 87008 |
| 1736811600 | 530.11 | 8.27 | 1.58 | 521.73 | 531.61 | 517.72 | 89180 |
| 1736552400 | 521.84 | -10.18 | -1.91 | 527.68499 | 531.84 | 521.15 | 102116 |
| 1736379600 | 532.02 | 4.17 | 0.79 | 526.505 | 535.09 | 523.755 | 92809 |
| 1736293200 | 527.85 | 0.35 | 0.07 | 529.61 | 531.33 | 525.44 | 65765 |
| 1736206800 | 527.5 | -7.5 | -1.40 | 535.9 | 538.29999 | 526.7 | 55932 |
| 1735947600 | 535 | 7.04 | 1.33 | 531.6496 | 536.92999 | 527.26 | 71951 |
| 1735861200 | 527.96 | -1.84 | -0.35 | 532.01 | 534.8436 | 527.54999 | 83035 |
| 1735688400 | 529.79999 | 1.97 | 0.37 | 531.05999 | 537.05499 | 529.79999 | 96008 |
| 1735602000 | 527.83 | 5.03 | 0.96 | 519.66999 | 529.6599 | 518.405 | 89534 |
| 1735342800 | 522.79999 | 0.18 | 0.03 | 522.4625 | 523.92999 | 519.24 | 64941 |
| 1735256400 | 522.62 | 2.75 | 0.53 | 517.61 | 525.735 | 516.77 | 87174 |
| 1735077840 | 519.87 | 2.43 | 0.47 | 515.03 | 521.02 | 513.19 | 62436 |
| 1734997200 | 517.44 | -5.72 | -1.09 | 521.77 | 521.77 | 512.1203 | 123856 |
| 1734738000 | 523.16 | 1.37 | 0.26 | 521.92499 | 526.205 | 520.4 | 234659 |
| 1734651600 | 521.79 | 3.2 | 0.62 | 521.66 | 524.7975 | 517.37 | 138373 |
| 1734565200 | 518.59 | -6.39 | -1.22 | 531.45 | 531.45 | 516.91 | 132161 |
| 1734478800 | 524.98 | -15.14 | -2.80 | 541.15 | 541.15 | 524.71 | 136512 |
| 1734392400 | 540.12 | -6.88 | -1.26 | 545.58 | 548.75 | 540.08 | 110709 |
| 1734133200 | 547 | -6.2 | -1.12 | 553.79999 | 554.07 | 545.88 | 77055 |
| 1734046800 | 553.2 | 5.41 | 0.99 | 545.77 | 558.582 | 545.54 | 63960 |
| 1733960400 | 547.79 | 0.53 | 0.10 | 550.9 | 551.54 | 545.95 | 134458 |
| 1733874000 | 547.26 | -0.62 | -0.11 | 543.17999 | 549.615 | 543.17999 | 157977 |
| 1733787600 | 547.88 | -4.74 | -0.86 | 552.79999 | 554.355 | 547.33 | 79258 |
| 1733528400 | 552.62 | -3.41 | -0.61 | 559.91999 | 561.275 | 550.71 | 81301 |
| 1733442000 | 556.03 | -13.33 | -2.34 | 565.21 | 565.21 | 551.1601 | 82349 |
| 1733355600 | 569.36 | 2.52 | 0.44 | 565.445 | 572.505 | 565.445 | 49835 |
| 1733269200 | 566.84 | 0.41 | 0.07 | 561.45 | 571.2 | 561.45 | 73450 |
| 1733182800 | 566.42999 | -5.96 | -1.04 | 573.6 | 573.83 | 566.28009 | 79997 |
| 1732917840 | 572.39 | 1.08 | 0.19 | 575.24 | 578.725 | 571.69 | 45297 |
| 1732750800 | 571.30999 | -2.14 | -0.37 | 574.16999 | 578.64 | 570.71 | 63009 |
| 1732664400 | 573.45 | 1.33 | 0.23 | 570.065 | 576.39 | 567.80999 | 82886 |
| 1732578000 | 572.12 | 1.16 | 0.20 | 571.11 | 581.78 | 571.11 | 115699 |
| 1732318800 | 570.96 | 7.68 | 1.36 | 565 | 572.83 | 565 | 113072 |
| 1732232400 | 563.28 | 10.41 | 1.88 | 552 | 565.4 | 552 | 119592 |
| 1732146000 | 552.87 | 5.53 | 1.01 | 550.13 | 555.41999 | 547.335 | 52314 |
| 1732059600 | 547.34 | -7.53 | -1.36 | 545.7501 | 551.41999 | 545.7501 | 86848 |
| 1731973200 | 554.87 | -3.08 | -0.55 | 555.77 | 564.29999 | 554.42999 | 112564 |
| 1731714000 | 557.95 | -4.31 | -0.77 | 565.02 | 565.99 | 556.15 | 87214 |
| 1731627600 | 562.26 | -2.63 | -0.47 | 572.3826 | 575.5 | 561.57 | 83815 |
| 1731541200 | 564.89 | -0.65 | -0.11 | 568.98 | 570.30999 | 564.89 | 61989 |
| 1731454800 | 565.54 | 3.49 | 0.62 | 559.65 | 571 | 559.65 | 85640 |
| 1731368400 | 562.04999 | 3.78 | 0.68 | 561.7 | 569.53 | 561.7 | 85436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
