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 | -10.515 | -2.79301414437 | 376.475 | 387.7 | 362.21 | 2397443 | 370.26125882 | CS |
| 4 | -37.54 | -9.30359355638 | 403.5 | 412.3416 | 362.21 | 2016348 | 388.4250417 | CS |
| 12 | -156.04 | -29.8927203065 | 522 | 528.52 | 362.21 | 1961140 | 421.84305857 | CS |
| 26 | -162.08 | -30.6946443451 | 528.04 | 567.26 | 362.21 | 1417535 | 461.98574798 | CS |
| 52 | -99.36 | -21.3530473653 | 465.32 | 567.26 | 362.21 | 1220420 | 480.61704804 | CS |
| 156 | 302.4948 | 476.630972564 | 63.4652 | 567.26 | 63.4652 | 952690 | 475.44565611 | CS |
| 260 | 302.4948 | 476.630972564 | 63.4652 | 567.26 | 63.4652 | 575885 | 475.44565611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 365.96 | -0.52 | -0.14 | 366.27 | 372 | 364.86 | 3259868 |
| 1734651600 | 366.48 | 0.22 | 0.06 | 365.9 | 370.9 | 362.21 | 2338345 |
| 1734565200 | 366.26 | -0.04 | -0.01 | 366.15 | 374.39 | 365.93 | 2203987 |
| 1734478800 | 366.3 | -7 | -1.88 | 364.335 | 374 | 364.335 | 2915017 |
| 1734392400 | 373.3 | -8.11 | -2.13 | 381 | 384.82 | 371.835 | 2625716 |
| 1734133200 | 381.41 | 3.02 | 0.80 | 376.475 | 387.7 | 375.29 | 1904150 |
| 1734046800 | 378.39 | -7.17 | -1.86 | 387.51 | 390.27 | 377.97 | 1715302 |
| 1733960400 | 385.56 | -4.3 | -1.10 | 388.81 | 389.72 | 380.38 | 2145494 |
| 1733874000 | 389.86 | -5.8 | -1.47 | 397.41 | 398.24 | 387.7 | 2167872 |
| 1733787600 | 395.66 | 13.52 | 3.54 | 383.965 | 397.79 | 383.53 | 2395756 |
| 1733528400 | 382.14 | -10.84 | -2.76 | 393.65 | 394.3853 | 379.29 | 2709600 |
| 1733442000 | 392.98 | -7.13 | -1.78 | 399.82 | 400 | 391.8525 | 1674148 |
| 1733355600 | 400.11 | -7.96 | -1.95 | 407.76 | 410 | 397.6 | 1874983 |
| 1733269200 | 408.07 | -2.32 | -0.57 | 411.095 | 412.3416 | 406.78 | 1678374 |
| 1733182800 | 410.39 | 3.43 | 0.84 | 408.79 | 412.21 | 404.0563 | 2027869 |
| 1732917840 | 406.96 | 4.21 | 1.05 | 403.76 | 409.7476 | 402.75 | 1561807 |
| 1732750800 | 402.75 | 0.79 | 0.20 | 401.47 | 407.73 | 401.47 | 1173472 |
| 1732664400 | 401.96 | -5.64 | -1.38 | 407.88 | 408.025 | 398.02 | 1591204 |
| 1732578000 | 407.6 | 5.05 | 1.25 | 404.47 | 409.77 | 403.5201 | 2451471 |
| 1732318800 | 402.55 | -1.05 | -0.26 | 403.5 | 406.73 | 400.41 | 1156043 |
| 1732232400 | 403.6 | 6.12 | 1.54 | 399.285 | 403.83 | 397.74 | 1361373 |
| 1732146000 | 397.48 | 3.28 | 0.83 | 393.58 | 400.03 | 391.02 | 2347596 |
| 1732059600 | 394.2 | -6.5 | -1.62 | 397.39 | 400 | 391.83 | 1967833 |
| 1731973200 | 400.7 | 0.01 | 0.00 | 400 | 403.68 | 397.92 | 1460416 |
| 1731714000 | 400.69 | -6.35 | -1.56 | 405.415 | 408.7 | 398.43 | 2547599 |
| 1731627600 | 407.04 | -3.85 | -0.94 | 411.55 | 414.36 | 405.15 | 1765351 |
| 1731541200 | 410.89 | -2.03 | -0.49 | 413 | 415.74 | 410.19 | 1423230 |
| 1731454800 | 412.92 | -12.47 | -2.93 | 424.13 | 424.87 | 410.32 | 2014576 |
| 1731368400 | 425.39 | 2.77 | 0.66 | 423.03 | 431.05 | 423.03 | 1597192 |
| 1731109200 | 422.62 | -6.72 | -1.57 | 430.13 | 430.29 | 421.61 | 1559193 |
| 1731022800 | 429.34 | 0.41 | 0.10 | 430.87 | 433.38 | 425.12 | 2230258 |
| 1730936400 | 428.93 | 11.16 | 2.67 | 417.29 | 432.48 | 409.81 | 3099379 |
| 1730850000 | 417.77 | -0.09 | -0.02 | 417.46 | 421.93 | 415 | 2160235 |
| 1730763600 | 417.86 | 3.85 | 0.93 | 415.96 | 419.61 | 413.6214 | 1923772 |
| 1730500800 | 414.01 | 8.25 | 2.03 | 409.01 | 416.62 | 408.775 | 2398606 |
| 1730414400 | 405.76 | -5 | -1.22 | 410.54 | 413 | 405.62 | 1871304 |
| 1730328000 | 410.76 | 0.19 | 0.05 | 410.21 | 415.1 | 409.59 | 1910077 |
| 1730241600 | 410.57 | -6.69 | -1.60 | 416.43 | 417.82 | 410.57 | 1627544 |
| 1730155200 | 417.26 | -8.01 | -1.88 | 427 | 427 | 417.05 | 1481777 |
| 1729896000 | 425.27 | 6.23 | 1.49 | 423.01 | 433.85 | 423 | 2089427 |
| 1729809600 | 419.04 | 3.5 | 0.84 | 418.92 | 428.88 | 418 | 2327740 |
| 1729723200 | 415.54 | -4.3 | -1.02 | 418 | 420.59 | 412.4103 | 1835027 |
| 1729636800 | 419.84 | -2.42 | -0.57 | 418.96 | 422.28 | 413.16 | 2206436 |
| 1729550400 | 422.26 | -8.51 | -1.98 | 429.53 | 435.61 | 420.76 | 2212354 |
| 1729291200 | 430.77 | -13.58 | -3.06 | 436.44 | 442.99 | 426.21 | 3318861 |
| 1729204800 | 444.35 | -52.61 | -10.59 | 404.82 | 447.24 | 397.98 | 8285589 |
| 1729118400 | 496.96 | 13.09 | 2.71 | 484.3 | 497.34 | 484 | 1828547 |
| 1729032000 | 483.87 | -25.15 | -4.94 | 486.05 | 493 | 482.71 | 2235647 |
| 1728945600 | 509.02 | 7.14 | 1.42 | 501.99 | 510.24 | 500.14 | 1183084 |
| 1728686400 | 501.88 | 9.7 | 1.97 | 493.97 | 505.54 | 493.97 | 972714 |
| 1728600000 | 492.18 | -1.33 | -0.27 | 495.18 | 498.14 | 491.37 | 1056470 |
| 1728513600 | 493.51 | 4.04 | 0.83 | 490.87 | 494.04 | 488.62 | 705715 |
| 1728427200 | 489.47 | -2.55 | -0.52 | 493.5 | 495.45 | 486.32 | 890130 |
| 1728340800 | 492.02 | -0.05 | -0.01 | 492.04 | 493.58 | 486.686 | 1744851 |
| 1728081600 | 492.07 | -6.18 | -1.24 | 499.77 | 499.95 | 490.16 | 1463172 |
| 1727995200 | 498.25 | -6.91 | -1.37 | 500.15 | 500.81 | 496.1801 | 1060806 |
| 1727908800 | 505.16 | -6.1 | -1.19 | 495.795 | 505.57 | 495 | 1956668 |
| 1727822400 | 511.26 | -8.74 | -1.68 | 522.7 | 524.67999 | 510.795 | 1193715 |
| 1727735520 | 520 | -3.95 | -0.75 | 523.53 | 524 | 515.885 | 1310060 |
| 1727476800 | 523.95 | 3.67 | 0.71 | 522 | 528.52 | 521.53 | 772320 |
| 1727390400 | 520.28 | -0.21 | -0.04 | 521.04 | 523.9 | 517.16999 | 725991 |
| 1727304000 | 520.49 | -6.86 | -1.30 | 529.5 | 534.345 | 520.17999 | 1155832 |
| 1727217600 | 527.35 | -6.55 | -1.23 | 532.53 | 534.74 | 527.07 | 1061340 |
| 1727131200 | 533.9 | -5.96 | -1.10 | 540.54 | 542.22 | 533.4 | 964678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
