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 | 18.14 | 4.7135247499 | 384.85 | 404.9 | 384.74 | 1220788 | 394.25667738 | CS |
| 4 | 27.82 | 7.41530506171 | 375.17 | 404.9 | 374.49 | 1053517 | 390.78357581 | CS |
| 12 | 63.41 | 18.6730667295 | 339.58 | 404.9 | 312.64 | 1256100 | 352.47459721 | CS |
| 26 | 81.02 | 25.1638351399 | 321.97 | 404.9 | 292.97 | 1128333 | 338.28256817 | CS |
| 52 | 147.08 | 57.4733304677 | 255.91 | 404.9 | 215.96 | 1188091 | 301.11515225 | CS |
| 156 | 148.57 | 58.3955663863 | 254.42 | 404.9 | 164.47 | 1381906 | 256.09583203 | CS |
| 260 | 278.66 | 224.129333226 | 124.33 | 404.9 | 58.38 | 1564303 | 202.86374059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 397.5 | -5.93 | -1.47 | 403.52 | 404.9 | 396.07 | 1394602 |
| 1726526400 | 403.43 | 8.75 | 2.22 | 397 | 404.33 | 395.01 | 922858 |
| 1726267200 | 394.68 | 3.01 | 0.77 | 391.67 | 395.83 | 390.15 | 873029 |
| 1726180800 | 391.67 | 3.02 | 0.78 | 385.42 | 392.9 | 385.42 | 1191748 |
| 1726094400 | 388.65 | 2.22 | 0.57 | 384.85 | 398.25 | 384.74 | 1821604 |
| 1726008000 | 386.43 | 1.48 | 0.38 | 385.95 | 389.31 | 384.95 | 911996 |
| 1725921600 | 384.95 | -3.03 | -0.78 | 390.15 | 390.63 | 379.26 | 1522289 |
| 1725662400 | 387.98 | -9.77 | -2.46 | 399 | 403.05 | 386.78 | 2248801 |
| 1725576000 | 397.75 | 3.45 | 0.87 | 393.77 | 398.63 | 391.7 | 903487 |
| 1725489600 | 394.3 | -1.53 | -0.39 | 396.69 | 397.16 | 392.12 | 899054 |
| 1725403200 | 395.83 | 0.24 | 0.06 | 396 | 397.73 | 393.92 | 929678 |
| 1725057600 | 395.59 | 2.8 | 0.71 | 391.86 | 395.91 | 390.26 | 899910 |
| 1724971200 | 392.79 | 2.61 | 0.67 | 392 | 394.09 | 387.98 | 912551 |
| 1724884800 | 390.18 | 0 | 0.00 | 390.88 | 392 | 388.2601 | 587577 |
| 1724798400 | 390.18 | 1.68 | 0.43 | 388.86 | 391.88 | 387.57 | 762226 |
| 1724712000 | 388.5 | -0.28 | -0.07 | 389.37 | 391.34 | 387.615 | 929434 |
| 1724452800 | 388.78 | 5.66 | 1.48 | 386.58 | 388.81 | 383.85 | 795307 |
| 1724366400 | 383.12 | 6.45 | 1.71 | 378.8 | 383.8699 | 378.77 | 979167 |
| 1724280000 | 376.67 | 1.36 | 0.36 | 375.17 | 379.52 | 374.49 | 721873 |
| 1724193600 | 375.31 | 1.1 | 0.29 | 375.02 | 377.875 | 373.59 | 688754 |
| 1724107200 | 374.21 | 0.44 | 0.12 | 373.77 | 375.81 | 372.34 | 515447 |
| 1723848000 | 373.77 | 1.88 | 0.51 | 372.12 | 375.33 | 371.33 | 734585 |
| 1723761600 | 371.89 | 0.31 | 0.08 | 374.89 | 375.64 | 368.91 | 773143 |
| 1723675200 | 371.58 | 2.72 | 0.74 | 370 | 374.71 | 369.85 | 1024534 |
| 1723588800 | 368.86 | 7.46 | 2.06 | 363 | 369.27 | 361.41 | 884510 |
| 1723502400 | 361.4 | 0.5 | 0.14 | 360.32 | 362.9705 | 358.5 | 808066 |
| 1723243200 | 360.9 | 0.23 | 0.06 | 360.72 | 361.85 | 356.96 | 624238 |
| 1723156800 | 360.67 | 8.4 | 2.38 | 352.37 | 360.86 | 352.37 | 811434 |
| 1723070400 | 352.27 | -0.66 | -0.19 | 355.41 | 359.75 | 351.1 | 823169 |
| 1722984000 | 352.93 | 2.75 | 0.79 | 351.34 | 358.32 | 348.91 | 1205496 |
| 1722897600 | 350.18 | -6.18 | -1.73 | 349.61 | 352.695 | 342.14 | 1484051 |
| 1722638400 | 356.36 | -6.76 | -1.86 | 362.89 | 365.45 | 352.8221 | 1629051 |
| 1722552000 | 363.12 | 0.07 | 0.02 | 364.11 | 369.41 | 360.93 | 1385372 |
| 1722465600 | 363.05 | 1.7 | 0.47 | 361.51 | 366.1 | 358.12 | 1243007 |
| 1722379200 | 361.35 | 2.62 | 0.73 | 358.73 | 364.19 | 358.12 | 1051809 |
| 1722292800 | 358.73 | 3.95 | 1.11 | 355.53 | 361.12 | 353.95 | 1196535 |
| 1722033600 | 354.78 | 1.99 | 0.56 | 356 | 356.09 | 351.18 | 1215937 |
| 1721947200 | 352.79 | 8.85 | 2.57 | 343.94 | 356.3 | 343.79 | 2151374 |
| 1721860800 | 343.94 | 3.77 | 1.11 | 344.2 | 344.95 | 337.16 | 1974560 |
| 1721774400 | 340.17 | 14.79 | 4.55 | 346.5 | 348 | 334.38 | 2766970 |
| 1721688000 | 325.38 | 3.22 | 1.00 | 323.18 | 331.04 | 320.3 | 1571602 |
| 1721428800 | 322.16 | 0.43 | 0.13 | 324.20999 | 325.97 | 321.64 | 1232285 |
| 1721342400 | 321.73 | -1.25 | -0.39 | 322.52999 | 327.64 | 319.225 | 1544973 |
| 1721256000 | 322.98 | 4.07 | 1.28 | 317.89999 | 330.83999 | 317.43 | 1976732 |
| 1721169600 | 318.91 | 1.93 | 0.61 | 318.81 | 322.02999 | 314.29 | 1853116 |
| 1721083200 | 316.98 | -7.34 | -2.26 | 314.8 | 322.37 | 313.82 | 1684878 |
| 1720824000 | 324.32 | 6.81 | 2.14 | 318.79 | 326.04 | 317.185 | 1237281 |
| 1720737600 | 317.51 | 2.16 | 0.68 | 316.12 | 320 | 312.67 | 1674687 |
| 1720651200 | 315.35 | -1.56 | -0.49 | 319.37 | 319.37 | 312.64 | 1433185 |
| 1720564800 | 316.91 | 0.7 | 0.22 | 316.76 | 320.17 | 314.66 | 1202958 |
| 1720478400 | 316.20999 | -4.09 | -1.28 | 321.07 | 321.29 | 313.24 | 1377851 |
| 1720219200 | 320.3 | -6.25 | -1.91 | 325.47 | 326.015 | 316.42 | 942725 |
| 1720040640 | 326.55 | 6.85 | 2.14 | 318.7 | 326.55 | 317.07 | 945052 |
| 1719960000 | 319.7 | 4.58 | 1.45 | 317.47 | 321.17 | 314.45 | 1588901 |
| 1719873600 | 315.12 | -28.17 | -8.21 | 321.13 | 324.93 | 313.38 | 2399963 |
| 1719614400 | 343.29 | 0 | 0.00 | 343.29 | 343.29 | 343.29 | 0 |
| 1719528000 | 343.29 | 2.81 | 0.83 | 339.73 | 343.73 | 337.025 | 913990 |
| 1719441600 | 340.48 | 0.03 | 0.01 | 339.58 | 341.01 | 337.49 | 837182 |
| 1719355200 | 340.45 | -0.92 | -0.27 | 342 | 342.26 | 337.24 | 788284 |
| 1719268800 | 341.37 | 2.45 | 0.72 | 340.86 | 342.72 | 338.68 | 845479 |
| 1719009600 | 338.92 | 0.55 | 0.16 | 339.62 | 340.97 | 337.29 | 2065574 |
| 1718923200 | 338.37 | -2.27 | -0.67 | 338.58 | 340.13 | 335.37 | 1007710 |
| 1718750400 | 340.64 | 5.17 | 1.54 | 335.16 | 341.63 | 334.67 | 737575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
