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 | 14.7 | 3.14102564103 | 468 | 484.26 | 465.14 | 261841 | 477.43425146 | CS |
| 4 | 68.46 | 16.5266512167 | 414.24 | 484.26 | 408.515 | 309976 | 443.31141659 | CS |
| 12 | 71.1 | 17.2740524781 | 411.6 | 484.26 | 403.01 | 242656 | 429.74243497 | CS |
| 26 | 63.91 | 15.2606318202 | 418.79 | 484.26 | 399.27 | 247984 | 423.38550664 | CS |
| 52 | 170.55 | 54.6371936569 | 312.15 | 484.26 | 285.02 | 294276 | 373.86185268 | CS |
| 156 | 268.08 | 124.909141739 | 214.62 | 484.26 | 167.45 | 341349 | 274.5550824 | CS |
| 260 | 322.98 | 202.216378663 | 159.72 | 484.26 | 127.73 | 339926 | 236.52952419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724712000 | 479.85 | -4.09 | -0.85 | 482.21 | 482.46 | 479.57 | 156097 |
| 1724452800 | 483.94 | 6.9 | 1.45 | 480.78 | 484.26 | 480.2 | 214682 |
| 1724366400 | 477.04 | -1.75 | -0.37 | 480.39 | 481.2 | 473.77 | 348492 |
| 1724280000 | 478.79 | 12.06 | 2.58 | 475.11 | 480.76 | 474.18 | 387931 |
| 1724193600 | 466.73 | 3.67 | 0.79 | 468 | 469.8 | 465.14 | 202004 |
| 1724107200 | 463.06 | 3.36 | 0.73 | 460.57 | 466.2 | 460.57 | 266103 |
| 1723848000 | 459.7 | 5.57 | 1.23 | 458.52 | 460.89 | 456.69 | 303109 |
| 1723761600 | 454.13 | 1.23 | 0.27 | 458.98 | 463 | 453.35 | 425114 |
| 1723675200 | 452.9 | 21.09 | 4.88 | 437.84 | 456.41 | 437.72 | 718753 |
| 1723588800 | 431.81 | 9.48 | 2.24 | 423.9 | 432.535 | 423.9 | 201896 |
| 1723502400 | 422.33 | 2.22 | 0.53 | 420.99 | 423.53 | 418.5 | 140753 |
| 1723243200 | 420.11 | -0.44 | -0.10 | 421.11 | 422.26 | 419.39 | 193356 |
| 1723156800 | 420.55 | 2.6 | 0.62 | 415.65 | 421.84 | 412.2 | 164208 |
| 1723070400 | 417.95 | 1.13 | 0.27 | 425.44 | 426.3 | 417.25 | 190171 |
| 1722984000 | 416.82 | -5.96 | -1.41 | 414.89 | 421.72 | 414.42 | 296430 |
| 1722897600 | 422.78 | -10.81 | -2.49 | 414.78 | 428.38 | 414.58 | 528045 |
| 1722638400 | 433.59 | 11.97 | 2.84 | 426.865 | 433.75 | 422.32 | 504430 |
| 1722552000 | 421.62 | 8.61 | 2.08 | 428.28 | 433.98 | 416.18 | 410548 |
| 1722465600 | 413.01 | 2.74 | 0.67 | 410.7 | 416.07 | 408.515 | 311111 |
| 1722379200 | 410.27 | -1.43 | -0.35 | 414.24 | 415.14 | 409.11 | 170035 |
| 1722292800 | 411.7 | -2.1 | -0.51 | 409.62 | 412.23 | 407 | 196846 |
| 1722033600 | 413.8 | 7.88 | 1.94 | 410 | 415.8387 | 408.48 | 175950 |
| 1721947200 | 405.92 | -7.75 | -1.87 | 408.78 | 410.8248 | 404.1501 | 256540 |
| 1721860800 | 413.67 | -9.5 | -2.24 | 416.4 | 417.4 | 413 | 247246 |
| 1721774400 | 423.17 | -3.62 | -0.85 | 421.26 | 424.21 | 421.04 | 152368 |
| 1721688000 | 426.79 | 10.48 | 2.52 | 420.36 | 426.79 | 419.7 | 118075 |
| 1721428800 | 416.31 | -6.12 | -1.45 | 419.115 | 420.4799 | 416.31 | 100262 |
| 1721342400 | 422.43 | 1.72 | 0.41 | 426.9 | 427.07 | 419.76 | 168507 |
| 1721256000 | 420.71 | -8.51 | -1.98 | 422.28 | 424.27 | 420.3 | 171968 |
| 1721169600 | 429.22 | 0.66 | 0.15 | 426.72 | 429.84 | 425.48 | 157900 |
| 1721083200 | 428.56 | -6.6 | -1.52 | 435.4 | 435.6 | 427.06 | 166680 |
| 1720824000 | 435.16 | 6.69 | 1.56 | 430.14 | 436.54 | 430.14 | 163630 |
| 1720737600 | 428.47 | -6.58 | -1.51 | 433.67 | 433.67 | 427.49 | 215377 |
| 1720651200 | 435.05 | 8.76 | 2.05 | 429.1 | 435.05 | 428.88 | 133598 |
| 1720564800 | 426.29 | -1.09 | -0.26 | 429.42 | 430.08 | 425.89 | 150357 |
| 1720478400 | 427.38 | 4.99 | 1.18 | 430.02 | 430.28 | 427.15 | 194342 |
| 1720219200 | 422.39 | -0.33 | -0.08 | 424 | 425 | 418.26 | 179934 |
| 1720040640 | 422.72 | 8.34 | 2.01 | 419.7 | 422.72 | 418.0478 | 198243 |
| 1719960000 | 414.38 | 4.14 | 1.01 | 406.56 | 414.38 | 405.96 | 234330 |
| 1719873600 | 410.24 | 1.87 | 0.46 | 411 | 411.7 | 408.5 | 187428 |
| 1719614400 | 408.37 | -1.09 | -0.27 | 409.87 | 410.13 | 407.1301 | 246757 |
| 1719528000 | 409.46 | -3.06 | -0.74 | 410 | 412.21 | 409 | 254027 |
| 1719441600 | 412.52 | -11.3 | -2.67 | 417.2 | 418.44 | 412.435 | 296105 |
| 1719355200 | 423.82 | 2.14 | 0.51 | 422.83 | 425.045 | 422.794 | 232391 |
| 1719268800 | 421.68 | 7.03 | 1.70 | 421 | 423.3855 | 419.9175 | 176720 |
| 1719009600 | 414.65 | -5.44 | -1.29 | 412.02 | 414.88 | 410.175 | 216467 |
| 1718923200 | 420.09 | 5.73 | 1.38 | 418.86 | 420.61 | 416.21 | 189772 |
| 1718750400 | 414.36 | -1.7 | -0.41 | 414.48 | 415.17 | 411.09 | 103150 |
| 1718664000 | 416.06 | 6.08 | 1.48 | 413.1 | 417.55 | 410.04 | 162914 |
| 1718404800 | 409.98 | -6.7 | -1.61 | 404.22 | 410.18 | 403.01 | 364136 |
| 1718318400 | 416.68 | -10.68 | -2.50 | 419.34 | 420.9 | 414.85 | 178796 |
| 1718232000 | 427.36 | 16.42 | 4.00 | 424.2 | 429.14 | 422.2 | 347014 |
| 1718145600 | 410.94 | -2.54 | -0.61 | 410.98 | 412.385 | 409.14 | 169062 |
| 1718059200 | 413.48 | 0.55 | 0.13 | 411.15 | 414.19 | 410.76 | 106373 |
| 1717800000 | 412.93 | -3.99 | -0.96 | 414.48 | 416.7 | 411.89 | 181493 |
| 1717713600 | 416.92 | -5.48 | -1.30 | 423.18 | 423.54 | 416.49 | 393382 |
| 1717627200 | 422.4 | 11.66 | 2.84 | 421.38 | 422.705 | 417 | 331212 |
| 1717540800 | 410.74 | 1.69 | 0.41 | 411.6 | 413.36 | 410.1 | 195110 |
| 1717454400 | 409.05 | -1.95 | -0.47 | 409.28 | 411.18 | 406.31 | 147494 |
| 1717195200 | 411 | 2.02 | 0.49 | 408.56 | 411.22 | 407.27 | 177603 |
| 1717108800 | 408.98 | 2.79 | 0.69 | 407.62 | 410.97 | 407.4 | 116015 |
| 1717022400 | 406.19 | -5.95 | -1.44 | 406.08 | 407.88 | 404.84 | 257260 |
| 1716936000 | 412.14 | -4.02 | -0.97 | 414.78 | 415.14 | 410.15 | 168815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
