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 | 0.45 | 0.143875691403 | 312.77 | 316.39 | 302.42 | 31903 | 311.10251357 | CS |
| 4 | 5.23 | 1.6981070814 | 307.99 | 316.82 | 290.67 | 45143 | 302.53517544 | CS |
| 12 | -32.1 | -9.2957257037 | 345.32 | 356.9 | 290.67 | 39812 | 317.09023876 | CS |
| 26 | 37.06 | 13.4197566628 | 276.16 | 357.9 | 273.53 | 45006 | 310.46769726 | CS |
| 52 | 35.63 | 12.8354767823 | 277.59 | 357.9 | 165 | 52849 | 274.46486992 | CS |
| 156 | 132.55 | 73.3658050589 | 180.67 | 357.9 | 165 | 50199 | 248.55777989 | CS |
| 260 | 157.45 | 101.078513193 | 155.77 | 357.9 | 82.08 | 56678 | 198.08010871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 313.85 | -3.62 | -1.14 | 315.16 | 316.38 | 309.04 | 28292 |
| 1721688000 | 317.47 | 10.04 | 3.27 | 304.83999 | 317.47 | 304.83999 | 36777 |
| 1721428800 | 307.43 | -0.57 | -0.19 | 305.8 | 309.52 | 301.075 | 39809 |
| 1721342400 | 308 | -4.25 | -1.36 | 310.51 | 313.93 | 307.08 | 38581 |
| 1721256000 | 312.25 | -3.63 | -1.15 | 313.42 | 313.42 | 309.61 | 26646 |
| 1721169600 | 315.88 | 5.79 | 1.87 | 308.3 | 315.88 | 308.3 | 16301 |
| 1721083200 | 310.08999 | -4.76 | -1.51 | 313.39999 | 315.05 | 307.2801 | 23023 |
| 1720824000 | 314.85 | 4.51 | 1.45 | 309.33999 | 316.82 | 308.63 | 23012 |
| 1720737600 | 310.33999 | -2.63 | -0.84 | 310.14 | 314.72 | 307.06 | 17549 |
| 1720651200 | 312.97 | 9.46 | 3.12 | 305.57 | 312.97 | 304.23 | 19801 |
| 1720564800 | 303.51 | 2.81 | 0.93 | 301.8 | 305.45 | 301.62 | 31642 |
| 1720478400 | 300.7 | 5.06 | 1.71 | 296.83999 | 301.9499 | 295.115 | 43317 |
| 1720219200 | 295.64 | -3.8 | -1.27 | 301.94 | 301.94 | 294.6 | 28584 |
| 1720040640 | 299.44 | 3.59 | 1.21 | 298.23 | 304.385 | 296.3 | 57901 |
| 1719960000 | 295.85 | -5.35 | -1.78 | 300.24 | 304.49 | 291.41 | 71772 |
| 1719873600 | 301.2 | 4.63 | 1.56 | 300.11 | 304.55 | 298 | 96181 |
| 1719614400 | 296.57 | 0 | 0.00 | 296.57 | 296.57 | 296.57 | 0 |
| 1719528000 | 296.57 | -1.75 | -0.59 | 297.92 | 298.93 | 290.67 | 171646 |
| 1719441600 | 298.32 | -8.38 | -2.73 | 307.99 | 307.99 | 297.79 | 25293 |
| 1719355200 | 306.7 | -12.82 | -4.01 | 311.35 | 315.08 | 301.94 | 41928 |
| 1719268800 | 319.52 | 4.34 | 1.38 | 315.89999 | 321.66 | 315 | 30230 |
| 1719009600 | 315.18 | 2.88 | 0.92 | 314 | 317.73 | 308.065 | 54340 |
| 1718923200 | 312.3 | -0.1 | -0.03 | 310.17 | 314.52999 | 307.39999 | 41119 |
| 1718750400 | 312.39999 | 7.33 | 2.40 | 305 | 314.8009 | 305 | 25578 |
| 1718664000 | 305.07 | -0.68 | -0.22 | 305.41 | 306.19 | 302.6301 | 21989 |
| 1718404800 | 305.75 | 0.8 | 0.26 | 303.69 | 306.88 | 299.86 | 53861 |
| 1718318400 | 304.95 | 2.45 | 0.81 | 304.31 | 308 | 299.51 | 49267 |
| 1718232000 | 302.5 | -4.11 | -1.34 | 308.49 | 311.81 | 298.61 | 47002 |
| 1718145600 | 306.61 | -4.64 | -1.49 | 309.19 | 314.94 | 305.26 | 24141 |
| 1718059200 | 311.25 | 3.62 | 1.18 | 307.22 | 311.25 | 304.95 | 23220 |
| 1717800000 | 307.63 | -17.3 | -5.32 | 322.58 | 323.77999 | 306.8 | 72907 |
| 1717713600 | 324.93 | -1.57 | -0.48 | 323.77999 | 335.69 | 322.39999 | 39359 |
| 1717627200 | 326.5 | 16.9 | 5.46 | 313.45999 | 327.99 | 310.77999 | 66670 |
| 1717540800 | 309.6 | 7.89 | 2.62 | 301.39 | 315.67 | 301.39 | 76604 |
| 1717454400 | 301.70999 | -33.88 | -10.10 | 322 | 327.68 | 297.95 | 63607 |
| 1717195200 | 335.59 | -0.12 | -0.04 | 333.42 | 338.52 | 332.74 | 32555 |
| 1717108800 | 335.71 | 4.76 | 1.44 | 331.83 | 338.16 | 328.06 | 27562 |
| 1717022400 | 330.95 | 6.95 | 2.15 | 320.02999 | 331.87 | 320.02999 | 33501 |
| 1716936000 | 324 | -13.04 | -3.87 | 334.45 | 336.74 | 320.81 | 61371 |
| 1716590400 | 337.04 | -9.73 | -2.81 | 344.11 | 344.515 | 337.04 | 24229 |
| 1716504000 | 346.77 | -2.7 | -0.77 | 352.2 | 353.68 | 344.28 | 24947 |
| 1716417600 | 349.47 | 3.53 | 1.02 | 344.32 | 351.895 | 343.24 | 22978 |
| 1716331200 | 345.94 | -8.94 | -2.52 | 353.99 | 353.99 | 345.63 | 33461 |
| 1716244800 | 354.88 | 1.55 | 0.44 | 354.09 | 356.77 | 353.78 | 9970 |
| 1715985600 | 353.33 | -1.01 | -0.29 | 356.82 | 356.9 | 353.32 | 15483 |
| 1715899200 | 354.34 | 6.75 | 1.94 | 350.18 | 355.52 | 347.86 | 23649 |
| 1715812800 | 347.59 | -3.85 | -1.10 | 351.44 | 356.66 | 347.59 | 29177 |
| 1715726400 | 351.44 | 0.37 | 0.11 | 351.36 | 354.54 | 349.19 | 17555 |
| 1715640000 | 351.07 | 2.49 | 0.71 | 351.91 | 352.7 | 347.465 | 75612 |
| 1715380800 | 348.58 | 1.43 | 0.41 | 348 | 356 | 345.35 | 26180 |
| 1715294400 | 347.15 | 3.65 | 1.06 | 342.16 | 347.82 | 339.72 | 19666 |
| 1715208000 | 343.5 | 6.9 | 2.05 | 336.61 | 344.84 | 334.35 | 31856 |
| 1715121600 | 336.6 | -7.66 | -2.23 | 344.7 | 347.4 | 332.75 | 35423 |
| 1715035200 | 344.26 | 3.62 | 1.06 | 343.76 | 347.645 | 342.62 | 19035 |
| 1714776000 | 340.64 | 3.84 | 1.14 | 340.44 | 344.85 | 337.37 | 25586 |
| 1714689600 | 336.8 | -8.04 | -2.33 | 348.29 | 350.09 | 335.145 | 45448 |
| 1714603200 | 344.84 | 0.34 | 0.10 | 345.32 | 348.41 | 337.32 | 49864 |
| 1714516800 | 344.5 | -12.36 | -3.46 | 355.25 | 357.45 | 343.11 | 42988 |
| 1714430400 | 356.86 | 2.51 | 0.71 | 357.8 | 357.9 | 353.16 | 50176 |
| 1714171200 | 354.35 | 6.64 | 1.91 | 347.01 | 356.58 | 340.26 | 35578 |
| 1714084800 | 347.71 | 7.52 | 2.21 | 337.49 | 347.81 | 332.14999 | 55806 |
| 1713998400 | 340.19 | 1.81 | 0.53 | 335.67 | 343.42 | 329.33999 | 61552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
