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 | 8.34 | 2.43106162187 | 343.06 | 353.85 | 343.06 | 1 | 348.35666667 | DR |
| 4 | -17.16 | -4.65595832429 | 368.56 | 368.7 | 336 | 50 | 355.05881902 | DR |
| 12 | 4.6 | 1.32641291811 | 346.8 | 368.7 | 322.24 | 141 | 342.23483154 | DR |
| 26 | 77.84 | 28.4544524053 | 273.56 | 368.7 | 270.76 | 123 | 339.78659757 | DR |
| 52 | 163.73 | 87.2435658336 | 187.67 | 368.7 | 187.67 | 94 | 304.76292505 | DR |
| 156 | -11.84 | -3.25955291267 | 363.24 | 370 | 183.79 | 74 | 303.8078904 | DR |
| 260 | 171.02 | 94.8109546513 | 180.38 | 391.16 | 180.38 | 101 | 294.08846682 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 351.4 | -2.45 | -0.69 | 353.54 | 353.54 | 351.4 | 2 |
| 1732224600 | 353.85 | 5.69 | 1.63 | 353.85 | 353.85 | 353.85 | 1 |
| 1732051800 | 348.16 | 5.1 | 1.49 | 348.16 | 348.16 | 348.16 | 1 |
| 1731965340 | 343.06 | 7.06 | 2.10 | 343.06 | 343.06 | 343.06 | 1 |
| 1731619800 | 336 | -9 | -2.61 | 336 | 336 | 336 | 5 |
| 1731533400 | 345 | -12.12 | -3.39 | 357.12 | 357.12 | 345 | 110 |
| 1731446940 | 357.12 | -7.2 | -1.98 | 355.68 | 360 | 355.68 | 124 |
| 1731360540 | 364.32 | -0.03 | -0.01 | 364.32 | 364.32 | 364.32 | 80 |
| 1731101400 | 364.35 | 4.9 | 1.36 | 367 | 367 | 363.65 | 41 |
| 1731015000 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730928600 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730842200 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730755800 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730496600 | 359.45 | 7.35 | 2.09 | 359.8 | 359.8 | 359.45 | 3 |
| 1730410200 | 352.1 | -0.7 | -0.20 | 350.7 | 352.45 | 350.7 | 39 |
| 1730323800 | 352.8 | -15.9 | -4.31 | 347.5 | 352.8 | 347.5 | 215 |
| 1730237400 | 368.7 | 0 | 0.00 | 368.7 | 368.7 | 368.7 | 0 |
| 1730151000 | 368.7 | 0.14 | 0.04 | 368.7 | 368.7 | 368.7 | 2 |
| 1729891800 | 368.56 | 25.5 | 7.43 | 368.56 | 368.56 | 368.56 | 30 |
| 1729805400 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729719000 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729632600 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729546200 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729287000 | 343.06 | 12.06 | 3.64 | 343.06 | 343.06 | 343.06 | 2 |
| 1729200600 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1729114200 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1729027800 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728941400 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728682200 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728595800 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728509400 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728423000 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728336600 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728077400 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727991000 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727904600 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727818200 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727731800 | 331 | 2 | 0.61 | 332.48 | 332.48 | 331 | 11 |
| 1727472600 | 329 | -0.5 | -0.15 | 329 | 329 | 329 | 10 |
| 1727386140 | 329.5 | -2.5 | -0.75 | 329.5 | 329.5 | 329.5 | 10 |
| 1727299740 | 332 | -4.88 | -1.45 | 332 | 332 | 332 | 10 |
| 1727213400 | 336.88 | -2.42 | -0.71 | 336.88 | 336.88 | 336.88 | 20 |
| 1727127000 | 339.3 | 17.06 | 5.29 | 339.3 | 339.3 | 339.3 | 10 |
| 1726867800 | 322.24 | 0 | 0.00 | 322.24 | 322.24 | 322.24 | 0 |
| 1726781400 | 322.24 | -0.52 | -0.16 | 324.16 | 324.16 | 322.24 | 1650 |
| 1726695000 | 322.76 | -25.21 | -7.24 | 322.76 | 322.76 | 322.76 | 10 |
| 1726608600 | 347.97 | 1.47 | 0.42 | 347.97 | 347.97 | 347.97 | 10 |
| 1726522200 | 346.5 | -9.5 | -2.67 | 346.5 | 346.5 | 346.5 | 2 |
| 1726262940 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1726176540 | 356 | -0.76 | -0.21 | 356 | 356 | 356 | 20 |
| 1726090140 | 356.76 | -0.24 | -0.07 | 354 | 357 | 354 | 1660 |
| 1726003740 | 357 | 9 | 2.59 | 357 | 357 | 357 | 20 |
| 1725917400 | 348 | 8 | 2.35 | 348 | 348 | 348 | 10 |
| 1725658200 | 340 | -2.73 | -0.80 | 341.7 | 341.7 | 340 | 6 |
| 1725571800 | 342.73 | 0 | 0.00 | 342.73 | 342.73 | 342.73 | 0 |
| 1725485400 | 342.73 | -4.07 | -1.17 | 342.73 | 342.73 | 342.73 | 120 |
| 1725399000 | 346.8 | 52.01 | 17.64 | 346.8 | 346.8 | 346.8 | 130 |
| 1725282000 | 294.79 | 0 | 0.00 | 294.79 | 294.79 | 294.79 | 0 |
| 1725022800 | 294.79 | 0 | 0.00 | 294.79 | 294.79 | 294.79 | 0 |
| 1724936400 | 294.79 | 0 | 0.00 | 294.79 | 294.79 | 294.79 | 0 |
| 1724850000 | 294.79 | 0 | 0.00 | 294.79 | 294.79 | 294.79 | 0 |
| 1724763600 | 294.79 | 0 | 0.00 | 294.79 | 294.79 | 294.79 | 0 |
| 1724677200 | 294.79 | 0 | 0.00 | 294.79 | 294.79 | 294.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
