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 | 16.86 | 4.367988808 | 385.99 | 410.36 | 385.19 | 172405 | 393.35421948 | FU |
| 4 | 32.62 | 8.81073927018 | 370.23 | 410.36 | 366.84 | 201741 | 382.65847316 | FU |
| 12 | 61.55 | 18.0339876941 | 341.3 | 410.36 | 336.85 | 169867 | 365.92911473 | FU |
| 26 | 99.03 | 32.5949575406 | 303.82 | 410.36 | 302.63 | 170985 | 348.81023454 | FU |
| 52 | 154.51 | 62.217121688 | 248.34 | 410.36 | 246.9 | 158310 | 316.68249516 | FU |
| 156 | 120.57 | 42.7129091682 | 282.28 | 410.36 | 203.03 | 391416 | 244.79224684 | FU |
| 260 | 259.86 | 181.732988321 | 142.99 | 410.36 | 120.66 | 384816 | 227.45106078 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 402.85 | 0.34 | 0.08 | 406.65 | 410.36 | 401.44 | 293408 |
| 1732829400 | 402.51 | 5.01 | 1.26 | 400.1 | 404.56 | 400 | 151815 |
| 1732743000 | 397.5 | 6.35 | 1.62 | 391.15 | 398.19 | 390.6 | 206761 |
| 1732656600 | 391.15 | 2.4 | 0.62 | 388.68 | 391.4 | 387.8 | 125121 |
| 1732570140 | 388.75 | 1.55 | 0.40 | 389 | 389.89 | 387.36 | 230286 |
| 1732310940 | 387.2 | 0.9 | 0.23 | 385.99 | 388.75 | 385.19 | 148043 |
| 1732224600 | 386.3 | 4.65 | 1.22 | 384.77 | 387.31 | 381.84 | 142972 |
| 1732051800 | 381.65 | 3.1 | 0.82 | 379.46 | 382 | 376.3 | 112422 |
| 1731965340 | 378.55 | -6.41 | -1.67 | 379.69 | 380.75 | 376.33 | 252977 |
| 1731619800 | 384.96 | -3 | -0.77 | 389 | 389.15 | 383.93 | 171805 |
| 1731533400 | 387.96 | 3.48 | 0.91 | 383.65 | 390.19 | 382.7 | 129984 |
| 1731446940 | 384.48 | -1.47 | -0.38 | 385.89 | 388.07 | 384.24 | 140151 |
| 1731360540 | 385.95 | 1.75 | 0.46 | 390.62 | 391.24 | 385.01 | 171316 |
| 1731101400 | 384.2 | 4.5 | 1.19 | 383.82 | 387.49 | 383.22 | 314640 |
| 1731014940 | 379.7 | 4.45 | 1.19 | 376.7 | 381.32 | 373.7 | 188832 |
| 1730928600 | 375.25 | 4.7 | 1.27 | 382.59 | 383.35 | 374 | 273474 |
| 1730842200 | 370.55 | 1.48 | 0.40 | 369.88 | 373.12 | 368.95 | 151822 |
| 1730755800 | 369.07 | -6.73 | -1.79 | 372.49 | 372.64 | 366.84 | 241158 |
| 1730496600 | 375.8 | 7.1 | 1.93 | 370.23 | 376.35 | 368.7 | 477756 |
| 1730410200 | 368.7 | -5.78 | -1.54 | 372.58 | 372.75 | 368.37 | 192395 |
| 1730323800 | 374.48 | -0.68 | -0.18 | 376 | 377 | 373.5 | 183038 |
| 1730237340 | 375.16 | 4.34 | 1.17 | 370.92 | 375.94 | 369.62 | 166626 |
| 1730151000 | 370.82 | 0.52 | 0.14 | 370.3 | 371.7 | 370.22 | 150923 |
| 1729891800 | 370.3 | 3.5 | 0.95 | 370 | 371.99 | 368.37 | 142730 |
| 1729805400 | 366.8 | -1.59 | -0.43 | 370.75 | 371.15 | 366.61 | 117045 |
| 1729719000 | 368.39 | -2.81 | -0.76 | 372.48 | 372.7 | 366.54 | 134284 |
| 1729632600 | 371.2 | 0.05 | 0.01 | 370.99 | 373.18 | 368.77 | 118241 |
| 1729546140 | 371.15 | -1.35 | -0.36 | 372.75 | 374.66 | 370.14 | 107872 |
| 1729287000 | 372.5 | 3.8 | 1.03 | 369.14 | 372.89 | 368 | 231604 |
| 1729200540 | 368.7 | -0.3 | -0.08 | 372 | 372.49 | 368.6 | 137074 |
| 1729114140 | 369 | 1.94 | 0.53 | 369 | 369.49 | 366.69 | 88600 |
| 1729027740 | 367.06 | 1.92 | 0.53 | 367.62 | 369.1 | 366.15 | 102289 |
| 1728941340 | 365.14 | 0.14 | 0.04 | 366.75 | 366.75 | 363.51 | 97223 |
| 1728682200 | 365 | 5.55 | 1.54 | 360.01 | 365.65 | 360.01 | 121082 |
| 1728595740 | 359.45 | -0.66 | -0.18 | 359 | 361.15 | 358.27 | 227139 |
| 1728509400 | 360.11 | 5.75 | 1.62 | 355.01 | 361.29 | 355.01 | 183225 |
| 1728422940 | 354.36 | 5.37 | 1.54 | 350.5 | 354.96 | 350.01 | 125710 |
| 1728336600 | 348.99 | -1.01 | -0.29 | 347.8 | 351.2 | 347.2 | 72193 |
| 1728077400 | 350 | 2.5 | 0.72 | 351.3 | 351.36 | 347.27 | 74061 |
| 1727991000 | 347.5 | 1 | 0.29 | 347.91 | 350 | 346.3 | 240061 |
| 1727904540 | 346.5 | -0.23 | -0.07 | 344.99 | 347.07 | 343.53 | 128636 |
| 1727818200 | 346.73 | -2.27 | -0.65 | 349.36 | 349.58 | 346.11 | 83474 |
| 1727731800 | 349 | 0.8 | 0.23 | 348 | 350 | 347.16 | 205477 |
| 1727472600 | 348.2 | 0.3 | 0.09 | 348.74 | 350 | 347.22 | 80908 |
| 1727386140 | 347.9 | -1.27 | -0.36 | 350.87 | 351.24 | 347.02 | 177049 |
| 1727299740 | 349.17 | -0.33 | -0.09 | 349.93 | 351.09 | 348.31 | 349061 |
| 1727213400 | 349.5 | -2.96 | -0.84 | 350.31 | 350.46 | 346.91 | 190614 |
| 1727127000 | 352.46 | 0.06 | 0.02 | 354 | 354.4 | 351.96 | 174143 |
| 1726867800 | 352.4 | 6.2 | 1.79 | 347 | 352.48 | 346.5 | 387959 |
| 1726781400 | 346.2 | 4.36 | 1.28 | 345.57 | 347.53 | 344.36 | 171784 |
| 1726695000 | 341.84 | -4.06 | -1.17 | 345.6 | 345.8 | 341.31 | 340199 |
| 1726608600 | 345.9 | -0.8 | -0.23 | 347 | 348.7 | 343.8 | 86567 |
| 1726522200 | 346.7 | -3.47 | -0.99 | 349.23 | 349.23 | 344.49 | 104077 |
| 1726263000 | 350.17 | -0.17 | -0.05 | 350.5 | 350.81 | 347.89 | 105854 |
| 1726176540 | 350.34 | 0.34 | 0.10 | 350 | 352.25 | 348.67 | 168776 |
| 1726090140 | 350 | 3 | 0.86 | 344.34 | 350 | 341.17 | 97508 |
| 1726003740 | 347 | 6.5 | 1.91 | 343.39 | 347 | 342 | 123749 |
| 1725917400 | 340.5 | 2.88 | 0.85 | 341.31 | 342.8 | 339.51 | 72439 |
| 1725658200 | 337.62 | -4.38 | -1.28 | 341.3 | 341.96 | 336.85 | 159283 |
| 1725571800 | 342 | -5.48 | -1.58 | 345.6 | 347.33 | 341.43 | 140125 |
| 1725485400 | 347.48 | -0.72 | -0.21 | 346.9 | 348.54 | 345.5 | 103037 |
| 1725399000 | 348.2 | -6.2 | -1.75 | 350 | 351.5 | 346.7 | 214384 |
| 1725312600 | 354.4 | 0.7 | 0.20 | 354.83 | 356.55 | 353.5 | 63075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
