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 | 19.62 | 3.79702740362 | 516.72 | 538.1 | 504.47 | 27942 | 513.76908082 | CS |
| 4 | 10.02 | 1.90378476972 | 526.32 | 538.1 | 494.04 | 41971 | 518.63124274 | CS |
| 12 | -47.36 | -8.11375706699 | 583.7 | 594.535 | 494.04 | 38467 | 537.04807991 | CS |
| 26 | -31.29 | -5.5123936367 | 567.63 | 649.9999 | 494.04 | 40343 | 574.99461127 | CS |
| 52 | 108.86 | 25.4655188547 | 427.48 | 649.9999 | 425.845 | 39060 | 535.4163898 | CS |
| 156 | 228.01 | 73.9499886485 | 308.33 | 649.9999 | 280.28 | 40481 | 397.97568375 | CS |
| 260 | 132.99 | 32.9713648196 | 403.35 | 649.9999 | 280.28 | 43752 | 403.41539928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 536.34 | 7.59 | 1.44 | 531.42999 | 538.1 | 529.57 | 32791 |
| 1720737600 | 528.75 | 14.75 | 2.87 | 519.11 | 530.41 | 515.30999 | 27767 |
| 1720651200 | 514 | 6.88 | 1.36 | 510.99 | 515.54999 | 506.65 | 23308 |
| 1720564800 | 507.12 | -3.08 | -0.60 | 509.27 | 509.9 | 506.74 | 20330 |
| 1720478400 | 510.2 | 1.12 | 0.22 | 513.80999 | 514.32 | 509.7 | 30456 |
| 1720219200 | 509.08 | -10.92 | -2.10 | 516.72 | 516.72 | 504.47 | 37850 |
| 1720040640 | 520 | -3.5 | -0.67 | 525.73 | 525.73 | 519.51 | 24911 |
| 1719960000 | 523.5 | 2.94 | 0.56 | 523.6 | 524.65 | 519.52 | 30298 |
| 1719873600 | 520.55999 | 4.99 | 0.97 | 518.66999 | 522.265 | 514.35 | 47634 |
| 1719614400 | 515.57 | 5.05 | 0.99 | 510.52 | 517.95 | 510.52 | 64707 |
| 1719528000 | 510.52 | -6.94 | -1.34 | 515.91 | 517.44 | 494.04 | 47153 |
| 1719441600 | 517.46 | 3.91 | 0.76 | 512.78 | 517.75 | 510 | 34553 |
| 1719355200 | 513.54999 | -9.27 | -1.77 | 521.54999 | 521.54999 | 512 | 39435 |
| 1719268800 | 522.82 | 0 | 0.00 | 523.66 | 529.77 | 522.33 | 31330 |
| 1719009600 | 522.82 | 6.13 | 1.19 | 516.29 | 524.67999 | 515.75 | 183366 |
| 1718923200 | 516.69 | -6.99 | -1.33 | 523.67999 | 528.14 | 516.69 | 33197 |
| 1718750400 | 523.67999 | 0.31 | 0.06 | 521.92999 | 525 | 521.29999 | 30938 |
| 1718664000 | 523.37 | -0.33 | -0.06 | 519.79999 | 528.62 | 519.79999 | 25385 |
| 1718404800 | 523.7 | -8.96 | -1.68 | 526.32 | 531.88 | 521.41999 | 22857 |
| 1718318400 | 532.66 | -2.8 | -0.52 | 534.74 | 535.48 | 530.92999 | 26905 |
| 1718232000 | 535.46 | 6.65 | 1.26 | 533.16999 | 543.98 | 533.16999 | 32268 |
| 1718145600 | 528.80999 | -2.94 | -0.55 | 527.53 | 530.61 | 522.11 | 32907 |
| 1718059200 | 531.75 | -3.5 | -0.65 | 531.01 | 535.61 | 526 | 38235 |
| 1717800000 | 535.25 | -2.23 | -0.41 | 537.26 | 537.783 | 534.82 | 21891 |
| 1717713600 | 537.48 | -6 | -1.10 | 542.95 | 544.79 | 535.78 | 30692 |
| 1717627200 | 543.48 | 5.97 | 1.11 | 540.79 | 543.48 | 534.29 | 32623 |
| 1717540800 | 537.51 | -1.86 | -0.34 | 535.16999 | 542.12 | 533.44 | 37634 |
| 1717454400 | 539.37 | 4.3 | 0.80 | 539.53 | 540.79999 | 531.12 | 38330 |
| 1717195200 | 535.07 | 2.76 | 0.52 | 534.85 | 535.9 | 526 | 59529 |
| 1717108800 | 532.30999 | 8.24 | 1.57 | 524.98 | 534.02 | 524.98 | 35503 |
| 1717022400 | 524.07 | -11.8 | -2.20 | 531.11 | 536.88 | 523.65 | 38565 |
| 1716936000 | 535.87 | -7.15 | -1.32 | 547.14 | 547.33 | 535.75 | 30346 |
| 1716590400 | 543.02 | 0.79 | 0.15 | 542.99 | 544.99 | 541.02 | 25089 |
| 1716504000 | 542.23 | -8.15 | -1.48 | 547.96 | 548.965 | 541.12 | 23451 |
| 1716417600 | 550.38 | 3.98 | 0.73 | 546.34 | 553.78 | 545.5111 | 32922 |
| 1716331200 | 546.4 | -4.11 | -0.75 | 549.54999 | 552.62 | 544.04999 | 24280 |
| 1716244800 | 550.51 | -0.64 | -0.12 | 552.71 | 557.25 | 538.79999 | 28434 |
| 1715985600 | 551.15 | -5.76 | -1.03 | 555.96 | 557.15 | 549.955 | 32097 |
| 1715899200 | 556.91 | -4.93 | -0.88 | 562.04 | 563.02 | 554.215 | 34715 |
| 1715812800 | 561.84 | 6.95 | 1.25 | 556.69 | 566.88 | 556.69 | 24844 |
| 1715726400 | 554.89 | -4.59 | -0.82 | 551.41999 | 559.23 | 548.04 | 82161 |
| 1715640000 | 559.48 | -5.18 | -0.92 | 566.05999 | 567.64 | 557.245 | 23569 |
| 1715380800 | 564.66 | -0.64 | -0.11 | 565.9 | 566.84 | 563.78 | 18903 |
| 1715294400 | 565.29999 | 2.85 | 0.51 | 564.35 | 570.14 | 562.14 | 20450 |
| 1715208000 | 562.45 | 0.11 | 0.02 | 562.30999 | 566.6 | 560.08 | 24666 |
| 1715121600 | 562.34 | 9.56 | 1.73 | 556.63 | 563.45 | 555 | 41367 |
| 1715035200 | 552.78 | 5.89 | 1.08 | 549.91999 | 555.9 | 548.35 | 26119 |
| 1714776000 | 546.89 | 7.37 | 1.37 | 543.41999 | 549.07 | 541.53 | 30562 |
| 1714689600 | 539.52 | 9.4 | 1.77 | 533.27 | 543.97 | 529.99 | 34337 |
| 1714603200 | 530.12 | 3.2 | 0.61 | 529.53 | 533.65 | 524.04 | 27678 |
| 1714516800 | 526.91999 | -8.18 | -1.53 | 533.26 | 539.09 | 525.35 | 37661 |
| 1714430400 | 535.1 | 5.69 | 1.07 | 532.76 | 540.12 | 530.30999 | 63870 |
| 1714171200 | 529.41 | -4.18 | -0.78 | 533.59 | 540.16 | 526.72 | 65326 |
| 1714084800 | 533.59 | -49.66 | -8.51 | 573.45 | 573.45 | 530.495 | 96188 |
| 1713998400 | 583.25 | -3.35 | -0.57 | 588.04999 | 593.635 | 581.42999 | 46870 |
| 1713912000 | 586.6 | -1.91 | -0.32 | 587.54999 | 588.09 | 584.94 | 37321 |
| 1713825600 | 588.51 | 2.17 | 0.37 | 585.92999 | 594.535 | 584.5 | 34832 |
| 1713566400 | 586.34 | 2.96 | 0.51 | 583.7 | 587 | 582.32 | 43994 |
| 1713480000 | 583.38 | -0.58 | -0.10 | 588.15 | 588.15 | 579.25 | 34866 |
| 1713393600 | 583.96 | -4.87 | -0.83 | 592 | 592 | 583.96 | 36081 |
| 1713307200 | 588.83 | -6.05 | -1.02 | 590.445 | 592.04999 | 587.2501 | 33022 |
| 1713220800 | 594.88 | 2.14 | 0.36 | 595.9 | 599.77 | 591.4 | 38202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
