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 | -9.57 | -3.25399523971 | 294.1 | 302.94 | 284.26 | 824503 | 296.96405252 | CS |
| 4 | -24.52 | -7.93399126355 | 309.05 | 322.49 | 284.26 | 778622 | 298.85058846 | CS |
| 12 | -6.305 | -2.16789588598 | 290.835 | 322.49 | 284.26 | 732073 | 299.590248 | CS |
| 26 | -64.065 | -18.3780605 | 348.595 | 355.87 | 284.26 | 716792 | 313.89487546 | CS |
| 52 | 2.03 | 0.718584070796 | 282.5 | 369.988 | 256.31 | 707160 | 308.34340896 | CS |
| 156 | -112.09 | -28.261308053 | 396.62 | 421.76 | 233.18 | 808469 | 299.05345519 | CS |
| 260 | 93.4 | 48.8672631193 | 191.13 | 421.76 | 172.11 | 797053 | 284.45542306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 284.52999 | -10.21 | -3.46 | 294.35 | 299.52999 | 283.96499 | 1407086 |
| 1743720000 | 294.74 | -2.19 | -0.74 | 295.64 | 302.48 | 292.55 | 1151338 |
| 1743633600 | 296.93 | -1.93 | -0.65 | 299.62 | 299.72 | 292.97629 | 596886 |
| 1743547200 | 298.86 | -0.43 | -0.14 | 301.52 | 302.94 | 294.74 | 838538 |
| 1743460800 | 299.29 | 4.92 | 1.67 | 296.38 | 301.56 | 295.75 | 1011170 |
| 1743201600 | 294.37 | 2.45 | 0.84 | 294.1 | 294.61 | 290.41 | 524581 |
| 1743115200 | 291.92 | 0.38 | 0.13 | 292.64999 | 296.52999 | 291.45 | 550337 |
| 1743028800 | 291.54 | 2.39 | 0.83 | 289.99 | 293.425 | 289.99 | 441924 |
| 1742942400 | 289.14999 | -5.78 | -1.96 | 294.83 | 295.88 | 286.49 | 610249 |
| 1742856000 | 294.93 | 3.79 | 1.30 | 292.26 | 297.29 | 291.95 | 668231 |
| 1742596800 | 291.14 | -5.34 | -1.80 | 295.89 | 297.86 | 290.575 | 1421766 |
| 1742510400 | 296.48 | 0.86 | 0.29 | 295.95 | 298.12 | 294.11 | 692489 |
| 1742424000 | 295.62 | -2.88 | -0.96 | 297.68 | 299.92989 | 292.98 | 798679 |
| 1742337600 | 298.5 | -1.91 | -0.64 | 299.24 | 301.7 | 297.04 | 510396 |
| 1742251200 | 300.41 | 2.28 | 0.76 | 298.93 | 302.64 | 297.045 | 482570 |
| 1741992000 | 298.13 | 5.24 | 1.79 | 294.45 | 298.44 | 292 | 743977 |
| 1741905600 | 292.89 | -10.56 | -3.48 | 300.24 | 303.805 | 292.13 | 698183 |
| 1741819200 | 303.45 | -4.76 | -1.54 | 306.83 | 308.72 | 302 | 834421 |
| 1741732800 | 308.20999 | -5.39 | -1.72 | 313.87 | 314.62 | 305.83 | 1057683 |
| 1741646400 | 313.6 | -0.38 | -0.12 | 314.27 | 322.49 | 313.27 | 1060428 |
| 1741390800 | 313.98 | 5.55 | 1.80 | 309.05 | 315.235 | 308.01 | 878588 |
| 1741304400 | 308.43 | -2.87 | -0.92 | 309.99 | 311.14 | 303.20999 | 868860 |
| 1741218000 | 311.3 | 5.25 | 1.72 | 302.92 | 311.88 | 302.82 | 679458 |
| 1741131600 | 306.05 | -4.99 | -1.60 | 312.85 | 318.535 | 305.19 | 1317843 |
| 1741045200 | 311.04 | 7.42 | 2.44 | 304.11 | 311.08 | 302.385 | 789749 |
| 1740786000 | 303.62 | -2.08 | -0.68 | 306.79 | 308.52999 | 298.95999 | 1074730 |
| 1740699600 | 305.7 | 1.4 | 0.46 | 304.61 | 309.14 | 303.16 | 749222 |
| 1740613200 | 304.3 | -4.3 | -1.39 | 308.93 | 309.58999 | 301.11 | 933156 |
| 1740526800 | 308.6 | 5.25 | 1.73 | 310.45 | 312.67 | 301.36 | 1398469 |
| 1740440400 | 303.35 | -0.84 | -0.28 | 303.33 | 306.7719 | 300.27 | 1064005 |
| 1740181200 | 304.19 | 0.13 | 0.04 | 303.97 | 304.8 | 300.38 | 593162 |
| 1740094800 | 304.06 | 6.63 | 2.23 | 297.37 | 304.58 | 295.42 | 431776 |
| 1740008400 | 297.43 | 0.43 | 0.14 | 296.1 | 298.06 | 295.075 | 474673 |
| 1739922000 | 297 | -0.4 | -0.13 | 296.16 | 299.49 | 295.39999 | 556620 |
| 1739576400 | 297.39999 | -3.84 | -1.27 | 302.61 | 303.81 | 297.33 | 398807 |
| 1739490000 | 301.24 | 1.13 | 0.38 | 300.91 | 302.61 | 299.8616 | 363616 |
| 1739403600 | 300.11 | -5.23 | -1.71 | 299.32 | 301.595 | 297.95 | 385103 |
| 1739317200 | 305.33999 | 1.72 | 0.57 | 302.3 | 305.43 | 302.02 | 333803 |
| 1739230800 | 303.62 | 1.01 | 0.33 | 303.33999 | 304.5 | 300.27999 | 427007 |
| 1738971600 | 302.61 | -0.27 | -0.09 | 302.89999 | 304.54 | 300.48 | 408803 |
| 1738885200 | 302.88 | 0.73 | 0.24 | 303 | 304.175 | 301.08 | 454780 |
| 1738798800 | 302.14999 | 5.41 | 1.82 | 300.76 | 303.14 | 297.55 | 556567 |
| 1738712400 | 296.74 | 0.83 | 0.28 | 292.85 | 297.33 | 292.60629 | 721982 |
| 1738626000 | 295.91 | -2.57 | -0.86 | 297.07 | 298.41 | 292 | 811961 |
| 1738366800 | 298.48 | 0.43 | 0.14 | 296.89999 | 302.25 | 296.4436 | 734357 |
| 1738280400 | 298.05 | 3.79 | 1.29 | 299 | 303.27749 | 294.87 | 806414 |
| 1738194000 | 294.26 | -3.22 | -1.08 | 296.73 | 299.02 | 292.2758 | 643340 |
| 1738107600 | 297.48 | 0.16 | 0.05 | 296.16 | 297.94 | 293.58 | 724879 |
| 1738021200 | 297.32 | 5.13 | 1.76 | 295 | 301.52999 | 294.04 | 1302089 |
| 1737762000 | 292.19 | 1.44 | 0.50 | 291.08999 | 294.39999 | 291 | 637059 |
| 1737675600 | 290.75 | 0 | 0.00 | 290.75 | 290.75 | 290.75 | 0 |
| 1737589200 | 290.75 | -6.29 | -2.12 | 295.61 | 296.27 | 290.37 | 587930 |
| 1737502800 | 297.04 | 0.97 | 0.33 | 302.14999 | 302.16 | 296.5 | 634335 |
| 1737157200 | 296.07 | -1.63 | -0.55 | 297.77 | 299.1263 | 296.01 | 586796 |
| 1737070800 | 297.7 | 7.21 | 2.48 | 290.94 | 298.72 | 289.445 | 388406 |
| 1736984400 | 290.49 | 0.51 | 0.18 | 298 | 299.58 | 288.89999 | 782690 |
| 1736898000 | 289.98 | -0.26 | -0.09 | 291.91 | 292.7 | 289.33999 | 958577 |
| 1736811600 | 290.24 | 1.25 | 0.43 | 288.79 | 290.455 | 286.91 | 707472 |
| 1736552400 | 288.99 | -6.47 | -2.19 | 290.83499 | 293.11 | 287.52 | 867230 |
| 1736379600 | 295.45999 | -2.74 | -0.92 | 296.98 | 298.43 | 292.225 | 574505 |
| 1736293200 | 298.2 | 2.37 | 0.80 | 297.97 | 300.04 | 295.42 | 781681 |
| 1736206800 | 295.83 | -4.62 | -1.54 | 296.98 | 300.3128 | 295.135 | 583509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
