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 | 5.27 | 0.752749607199 | 700.1 | 715.66 | 688 | 2991396 | 700.19772566 | CS |
| 4 | 18.11 | 2.63510170823 | 687.26 | 715.66 | 660.8135 | 2556389 | 689.3194827 | CS |
| 12 | 30.48 | 4.51629154381 | 674.89 | 715.66 | 588.58 | 3123845 | 659.84996245 | CS |
| 26 | 77.47 | 12.3379519032 | 627.9 | 715.66 | 542.01 | 3267867 | 635.60344148 | CS |
| 52 | 322.47 | 84.217811439 | 382.9 | 715.66 | 344.73 | 4041046 | 541.79439915 | CS |
| 156 | 113.98 | 19.2732376266 | 591.39 | 715.66 | 162.755 | 6983726 | 363.08019907 | CS |
| 260 | 437.2 | 163.030913227 | 268.17 | 715.66 | 162.755 | 6543050 | 389.76552733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 701.03 | -3.29 | -0.47 | 705.55 | 706.6732 | 696.31 | 3996149 |
| 1726785300 | 704.32 | 13.85 | 2.01 | 705.17 | 715.66 | 695.37 | 4245179 |
| 1726698900 | 690.47 | -16.44 | -2.33 | 707.31 | 707.55 | 688 | 2980941 |
| 1726612500 | 706.91 | 10.41 | 1.49 | 700.82 | 707.63 | 698.37 | 2290378 |
| 1726526100 | 696.5 | -0.56 | -0.08 | 700.1 | 703.02 | 688.6316 | 1841890 |
| 1726266900 | 697.06 | 10.26 | 1.49 | 680.01 | 699.54 | 680 | 2273135 |
| 1726180500 | 686.8 | 5.33 | 0.78 | 683.56 | 694.52 | 682.2 | 2586516 |
| 1726094100 | 681.47 | 7.85 | 1.17 | 677.46 | 682.97 | 660.8135 | 2389978 |
| 1726007700 | 673.62 | -1.8 | -0.27 | 676.87 | 680.5899 | 665.80499 | 2078041 |
| 1725921300 | 675.42 | 9.65 | 1.45 | 673.08 | 683.5 | 672.14 | 2681398 |
| 1725662100 | 665.77 | -17.85 | -2.61 | 681.86 | 683.1518 | 662.34 | 2986186 |
| 1725575700 | 683.62 | 3.94 | 0.58 | 673.14 | 687.2556 | 672 | 1803306 |
| 1725489300 | 679.68 | 4.36 | 0.65 | 673.2 | 684.65 | 673.06 | 1782681 |
| 1725402900 | 675.32 | -26.03 | -3.71 | 700.01 | 703.86 | 671.01 | 3157362 |
| 1725057300 | 701.35 | 8.87 | 1.28 | 700.36 | 701.86 | 688.16 | 3265523 |
| 1724970900 | 692.48 | 8.64 | 1.26 | 690 | 699.7799 | 686.07 | 2180087 |
| 1724884500 | 683.84 | -11.88 | -1.71 | 695.83 | 696.67 | 677.1 | 2427433 |
| 1724798100 | 695.72 | 7.28 | 1.06 | 688.8 | 707.795 | 686.92 | 3164156 |
| 1724711700 | 688.44 | 1.71 | 0.25 | 687.26 | 690.59 | 681.6376 | 1352223 |
| 1724452500 | 686.73 | -2.23 | -0.32 | 694.13 | 696.07 | 678.63 | 2352678 |
| 1724366100 | 688.96 | -8.16 | -1.17 | 691 | 701.5 | 686.24 | 2728342 |
| 1724279700 | 697.12 | -1.42 | -0.20 | 697.3 | 701 | 691.42 | 2233988 |
| 1724193300 | 698.54 | 10.01 | 1.45 | 688.3 | 711.33 | 688.245 | 4808336 |
| 1724106900 | 688.53 | 14.46 | 2.15 | 674.07 | 688.84 | 672.91 | 3013295 |
| 1723847700 | 674.07 | 10.85 | 1.64 | 669.42999 | 680.23 | 665.36 | 3508493 |
| 1723761300 | 663.22 | 1.54 | 0.23 | 668.49 | 673.19 | 659.79999 | 3205179 |
| 1723674900 | 661.67999 | 13.66 | 2.11 | 648.78 | 663.57 | 649.5 | 4010709 |
| 1723588500 | 648.02 | 14.88 | 2.35 | 638.55999 | 650.97 | 635.5 | 2638378 |
| 1723502100 | 633.14 | -0.8 | -0.13 | 631 | 639 | 627.07 | 2331042 |
| 1723242900 | 633.94 | 3.59 | 0.57 | 622.99 | 636.55499 | 622.99 | 1980092 |
| 1723156500 | 630.35 | 18.87 | 3.09 | 621.11 | 632.29 | 616.04999 | 3279648 |
| 1723070100 | 611.48 | 1.91 | 0.31 | 616.065 | 631.86 | 610.64 | 3181357 |
| 1722983700 | 609.57 | 11.02 | 1.84 | 600.63 | 622.45 | 600.64 | 4314789 |
| 1722897300 | 598.54999 | -15.09 | -2.46 | 593.29999 | 604.56269 | 588.58 | 4041212 |
| 1722638100 | 613.64 | -11.21 | -1.79 | 620.98 | 625.27 | 608.35 | 3524839 |
| 1722551700 | 624.85 | -3.5 | -0.56 | 628.79999 | 646.70989 | 617.61 | 3716431 |
| 1722465300 | 628.35 | 5.77 | 0.93 | 626.57 | 633.5999 | 622.58 | 3131708 |
| 1722378900 | 622.58 | -4.38 | -0.70 | 629.23 | 634.69 | 617.0001 | 3492279 |
| 1722292500 | 626.96 | -4.41 | -0.70 | 634.61 | 634.61 | 623.9401 | 2396301 |
| 1722033300 | 631.37 | -2.72 | -0.43 | 644.33 | 646.9899 | 629.77 | 3118823 |
| 1721946900 | 634.09 | -1.9 | -0.30 | 640.87 | 649.98 | 621.7001 | 4551954 |
| 1721860500 | 635.99 | -6.77 | -1.05 | 635.80999 | 652.41999 | 632.6744 | 4886001 |
| 1721774100 | 642.76 | -4.74 | -0.73 | 647.5 | 649.91 | 641.0001 | 2457087 |
| 1721687700 | 647.5 | 14.16 | 2.24 | 639.49 | 656.29 | 632.6 | 5214158 |
| 1721428500 | 633.34 | -9.7 | -1.51 | 661 | 678.97 | 629.1201 | 9800154 |
| 1721342100 | 643.04 | -4.42 | -0.68 | 656.4 | 657.0395 | 639.165 | 7515236 |
| 1721255700 | 647.46 | -8.86 | -1.35 | 650 | 650.79999 | 639.47 | 4012240 |
| 1721169300 | 656.32 | -0.13 | -0.02 | 661.14 | 663.67499 | 649.13 | 2681405 |
| 1721082900 | 656.45 | 8.85 | 1.37 | 647 | 667.54 | 646.63 | 3204031 |
| 1720823700 | 647.6 | -5.15 | -0.79 | 653.32 | 655.91999 | 643.7075 | 3350457 |
| 1720737300 | 652.75 | -24.9 | -3.67 | 672.485 | 672.39 | 647.44 | 5108897 |
| 1720650900 | 677.65 | -8.09 | -1.18 | 686.81 | 687.22 | 673.16 | 2647830 |
| 1720564500 | 685.74 | 0 | 0.00 | 690 | 695.27 | 684.72 | 2596473 |
| 1720478100 | 685.74 | -4.91 | -0.71 | 686.99 | 688.86 | 681.485 | 1927891 |
| 1720218900 | 690.65 | 8.14 | 1.19 | 682.51 | 697.49 | 677.23 | 2655159 |
| 1720040640 | 682.51 | 2.93 | 0.43 | 677.48 | 683.7499 | 675.5 | 1403547 |
| 1719959700 | 679.58 | 5.97 | 0.89 | 672.61 | 681.74 | 670.07 | 2410007 |
| 1719873300 | 673.61 | -10.73 | -1.57 | 674.89 | 674.99 | 663.80999 | 2211254 |
| 1719614100 | 684.34 | 0 | 0.00 | 684.34 | 684.34 | 684.34 | 0 |
| 1719527700 | 684.34 | 6.65 | 0.98 | 679.35 | 688.57 | 678.14 | 2403331 |
| 1719441300 | 677.69 | 5.28 | 0.79 | 672.1 | 682.96 | 670.02 | 3533978 |
| 1719354900 | 672.41 | 3.39 | 0.51 | 673.44 | 673.665 | 662.29999 | 2277039 |
| 1719268500 | 669.02 | -17.1 | -2.49 | 684.64 | 685.5 | 664.5 | 3912658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
