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 | 40.29 | 9.15661007704 | 440.01 | 484.445 | 434.8 | 1026908 | 452.04412574 | CS |
| 4 | 43.99 | 10.082280947 | 436.31 | 484.445 | 422.64 | 804199 | 439.85323161 | CS |
| 12 | 4.65 | 0.977609586881 | 475.65 | 484.445 | 418.6 | 913923 | 445.81874971 | CS |
| 26 | 44.56 | 10.2262817276 | 435.74 | 490.6 | 418.6 | 985229 | 453.27048101 | CS |
| 52 | 23.13 | 5.05938709889 | 457.17 | 496.89 | 414.56 | 886616 | 454.99101502 | CS |
| 156 | 122.38 | 34.1919982119 | 357.92 | 556.27 | 344.89 | 859425 | 448.40143722 | CS |
| 260 | 126.69 | 35.8276066853 | 353.61 | 556.27 | 263.31 | 909932 | 397.92036329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 470.57 | 28.45 | 6.43 | 460 | 472.83 | 458.93 | 2050317 |
| 1721860800 | 442.12 | -0.18 | -0.04 | 444.44 | 445.9533 | 437.02 | 1326765 |
| 1721774400 | 442.3 | 4.2 | 0.96 | 439.44 | 443.64 | 437 | 681136 |
| 1721688000 | 438.1 | 0.16 | 0.04 | 437.91 | 438.87 | 435.105 | 790704 |
| 1721428800 | 437.94 | -1.67 | -0.38 | 442.55 | 442.55 | 434.8 | 719974 |
| 1721342400 | 439.61 | -0.56 | -0.13 | 439.1 | 445.86 | 437.44 | 891247 |
| 1721256000 | 440.17 | 5.01 | 1.15 | 434.71 | 441.83 | 433.94 | 1137781 |
| 1721169600 | 435.16 | 3.24 | 0.75 | 431.21 | 436.05 | 431.2 | 641266 |
| 1721083200 | 431.92 | -0.32 | -0.07 | 434.09 | 436.45 | 431.065 | 624378 |
| 1720824000 | 432.24 | 0.22 | 0.05 | 435 | 437.69 | 431.63 | 692081 |
| 1720737600 | 432.02 | 5.78 | 1.36 | 425.06 | 433.2 | 424.66 | 761158 |
| 1720651200 | 426.24 | 2.51 | 0.59 | 422.69 | 426.59 | 422.64 | 717701 |
| 1720564800 | 423.73 | -6.52 | -1.52 | 430 | 430.39 | 423.68 | 910352 |
| 1720478400 | 430.25 | -4.48 | -1.03 | 435.15 | 436.1268 | 429.41 | 727982 |
| 1720219200 | 434.73 | -2.36 | -0.54 | 437.09 | 437.09 | 432.49 | 436699 |
| 1720040640 | 437.09 | -0.28 | -0.06 | 436.98 | 438.51 | 434.85 | 303985 |
| 1719960000 | 437.37 | 2.37 | 0.54 | 434.72 | 437.48 | 433.66 | 504033 |
| 1719873600 | 435 | 0.09 | 0.02 | 437.5 | 440.5 | 433.225 | 718776 |
| 1719614400 | 434.91 | 0 | 0.00 | 434.91 | 434.91 | 434.91 | 0 |
| 1719528000 | 434.91 | 3.42 | 0.79 | 432.05 | 437.6 | 431.99 | 981564 |
| 1719441600 | 431.49 | 3.01 | 0.70 | 428.51 | 433.229 | 427.11 | 779460 |
| 1719355200 | 428.48 | -2.19 | -0.51 | 430.91 | 431.555 | 428.43 | 724316 |
| 1719268800 | 430.67 | -1.42 | -0.33 | 433.57 | 437.7 | 428.84 | 1077492 |
| 1719009600 | 432.09 | -2.39 | -0.55 | 431.74 | 433.53 | 427.015 | 1892151 |
| 1718923200 | 434.48 | 8.65 | 2.03 | 425.56 | 436.8 | 425.56 | 862420 |
| 1718750400 | 425.83 | -3.95 | -0.92 | 430.29 | 432.89 | 424.95 | 962881 |
| 1718664000 | 429.78 | 5.69 | 1.34 | 423.98 | 431.04 | 422.19 | 1033501 |
| 1718404800 | 424.09 | 0.67 | 0.16 | 421.52 | 424.11 | 418.6 | 1085475 |
| 1718318400 | 423.42 | -3.73 | -0.87 | 426.58 | 426.81 | 420.25 | 1393757 |
| 1718232000 | 427.15 | -2.67 | -0.62 | 431 | 432.31 | 424.4 | 1326171 |
| 1718145600 | 429.82 | -5.95 | -1.37 | 434.66 | 436 | 428.97 | 1385036 |
| 1718059200 | 435.77 | -4.27 | -0.97 | 440 | 441.87 | 435.07 | 1013954 |
| 1717800000 | 440.04 | -4.74 | -1.07 | 443.85 | 445.85 | 439.82 | 716674 |
| 1717713600 | 444.78 | 2.41 | 0.54 | 444.24 | 446.37 | 441.5 | 673537 |
| 1717627200 | 442.37 | -6.02 | -1.34 | 448 | 448.18 | 441.3 | 993229 |
| 1717540800 | 448.39 | -0.94 | -0.21 | 449.29 | 450.255 | 447.35 | 530697 |
| 1717454400 | 449.33 | -1.44 | -0.32 | 449.2 | 453.4 | 448.84 | 1085625 |
| 1717195200 | 450.77 | 4.25 | 0.95 | 446.3 | 451.93 | 445.315 | 2867158 |
| 1717108800 | 446.52 | 0.13 | 0.03 | 448.48 | 450.16 | 444.83 | 1256782 |
| 1717022400 | 446.39 | -9.11 | -2.00 | 453.6 | 453.76 | 446.19 | 1340714 |
| 1716936000 | 455.5 | -10.93 | -2.34 | 464.29 | 465.13 | 455.06 | 848461 |
| 1716590400 | 466.43 | -0.78 | -0.17 | 465.45 | 467.52 | 464.86 | 420857 |
| 1716504000 | 467.21 | -7.48 | -1.58 | 472.08 | 475.05 | 466.24 | 946773 |
| 1716417600 | 474.69 | 2.79 | 0.59 | 471.49 | 475.34 | 470.35 | 556378 |
| 1716331200 | 471.9 | 2.96 | 0.63 | 470.72 | 473.96 | 468.57 | 579624 |
| 1716244800 | 468.94 | -1.28 | -0.27 | 471.9 | 472.09 | 468.09 | 689386 |
| 1715985600 | 470.22 | -0.47 | -0.10 | 471.87 | 471.87 | 468.2054 | 966742 |
| 1715899200 | 470.69 | 1.04 | 0.22 | 470.32 | 472.42 | 467.63 | 842387 |
| 1715812800 | 469.65 | -4.42 | -0.93 | 471.85 | 473.23 | 466.325 | 682326 |
| 1715726400 | 474.07 | -2.58 | -0.54 | 477.75 | 479.21 | 473.85 | 505720 |
| 1715640000 | 476.65 | 1.85 | 0.39 | 475.2 | 480.725 | 475.2 | 507034 |
| 1715380800 | 474.8 | 1.37 | 0.29 | 474.26 | 476.3 | 472.42 | 579025 |
| 1715294400 | 473.43 | 1.82 | 0.39 | 471.54 | 474.52 | 471.54 | 868914 |
| 1715208000 | 471.61 | -2.14 | -0.45 | 474 | 475.76 | 471.36 | 866617 |
| 1715121600 | 473.75 | 4.89 | 1.04 | 470.69 | 474.85 | 468.96 | 734286 |
| 1715035200 | 468.86 | -0.23 | -0.05 | 470.34 | 471.26 | 467.31 | 868010 |
| 1714776000 | 469.09 | -5.91 | -1.24 | 475.65 | 477.52 | 465.23 | 1443462 |
| 1714689600 | 475 | -11.37 | -2.34 | 484.91 | 488.48 | 474.33 | 1363924 |
| 1714603200 | 486.37 | 1.34 | 0.28 | 485.12 | 490.2673 | 483.41 | 1157280 |
| 1714516800 | 485.03 | -1.19 | -0.24 | 486.45 | 488.0623 | 483.53 | 907613 |
| 1714430400 | 486.22 | 5.77 | 1.20 | 481.5 | 486.28 | 480.51 | 753507 |
| 1714171200 | 480.45 | -7.61 | -1.56 | 487.56 | 488.35 | 477.71 | 1371925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
