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 | 92.28 | 6.79628811312 | 1357.8 | 1460 | 1340.441 | 114061 | 1381.8675986 | CS |
| 4 | 32.08 | 2.26234132581 | 1418 | 1460 | 1306.04 | 152917 | 1368.28476638 | CS |
| 12 | 179.43 | 14.1211191123 | 1270.65 | 1535.86 | 1223.22 | 152478 | 1412.54709154 | CS |
| 26 | 225.87 | 18.4502658858 | 1224.21 | 1535.86 | 1133.4625 | 139913 | 1332.5580669 | CS |
| 52 | 140.09 | 10.6939747632 | 1309.99 | 1535.86 | 928.495 | 154193 | 1221.72610948 | CS |
| 156 | -19.49 | -1.32623828739 | 1469.57 | 1714.75 | 928.495 | 124525 | 1314.85409965 | CS |
| 260 | 660.66 | 83.6892908718 | 789.42 | 1714.75 | 579.4 | 133364 | 1127.85091617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 1450.08 | 39.08 | 2.77 | 1425.42 | 1460 | 1411.93 | 175005 |
| 1721947200 | 1411 | 26.44 | 1.91 | 1379.46 | 1434.35 | 1379.46 | 178810 |
| 1721860800 | 1384.56 | 22.96 | 1.69 | 1373.035 | 1405.46 | 1369.44 | 137921 |
| 1721774400 | 1361.6 | -10.59 | -0.77 | 1409.91 | 1414.98 | 1359.5 | 100311 |
| 1721688000 | 1372.19 | 27.93 | 2.08 | 1353.4 | 1373.98 | 1344.26 | 79356 |
| 1721428800 | 1344.26 | -11.81 | -0.87 | 1357.8 | 1365.65 | 1340.441 | 73907 |
| 1721342400 | 1356.07 | -22.17 | -1.61 | 1373.54 | 1391.1 | 1324.31 | 171478 |
| 1721256000 | 1378.24 | -4.65 | -0.34 | 1369.28 | 1392.89 | 1369.28 | 105106 |
| 1721169600 | 1382.89 | 24.35 | 1.79 | 1358.54 | 1385.26 | 1357.75 | 134603 |
| 1721083200 | 1358.54 | -0.67 | -0.05 | 1356.85 | 1363.15 | 1349.85 | 120018 |
| 1720824000 | 1359.21 | 1.03 | 0.08 | 1362.77 | 1382.98 | 1354.7053 | 105308 |
| 1720737600 | 1358.18 | 34.08 | 2.57 | 1334.27 | 1364.88 | 1331.54 | 115399 |
| 1720651200 | 1324.1 | 16.1 | 1.23 | 1318 | 1325.82 | 1308.76 | 135554 |
| 1720564800 | 1308 | -22 | -1.65 | 1329.94 | 1333.32 | 1306.04 | 126208 |
| 1720478400 | 1330 | -16.08 | -1.19 | 1357.89 | 1358.44 | 1328.08 | 157174 |
| 1720219200 | 1346.08 | -8.02 | -0.59 | 1358.47 | 1358.47 | 1344.66 | 145426 |
| 1720040640 | 1354.1 | -2.97 | -0.22 | 1360.1199 | 1374.65 | 1347.94 | 71143 |
| 1719960000 | 1357.07 | -9.77 | -0.71 | 1365.97 | 1379.83 | 1351.49 | 113073 |
| 1719873600 | 1366.84 | -30.75 | -2.20 | 1404.28 | 1411.88 | 1354.65 | 153172 |
| 1719614400 | 1397.59 | -8.93 | -0.63 | 1418 | 1434.75 | 1386.93 | 681452 |
| 1719528000 | 1406.52 | -20.78 | -1.46 | 1419.89 | 1424.95 | 1403 | 117945 |
| 1719441600 | 1427.3 | 0.5 | 0.04 | 1426.8 | 1429.28 | 1409.65 | 108079 |
| 1719355200 | 1426.8 | -27.18 | -1.87 | 1449.42 | 1451.07 | 1415.82 | 115714 |
| 1719268800 | 1453.98 | -9.5 | -0.65 | 1468.51 | 1468.51 | 1446.53 | 105730 |
| 1719009600 | 1463.48 | 6.89 | 0.47 | 1458.18 | 1469.64 | 1453.03 | 166276 |
| 1718923200 | 1456.59 | -24.48 | -1.65 | 1466.77 | 1471.3699 | 1452.27 | 119382 |
| 1718750400 | 1481.07 | 33.31 | 2.30 | 1455.68 | 1483.6199 | 1440.4 | 98547 |
| 1718664000 | 1447.76 | -6.98 | -0.48 | 1450.74 | 1456.73 | 1432.53 | 108652 |
| 1718404800 | 1454.74 | -19.7 | -1.34 | 1464.8599 | 1470.7449 | 1447.72 | 117284 |
| 1718318400 | 1474.44 | 14.93 | 1.02 | 1462.33 | 1479.13 | 1446.47 | 179308 |
| 1718232000 | 1459.51 | 18.11 | 1.26 | 1456.13 | 1462.395 | 1441.6199 | 141800 |
| 1718145600 | 1441.4 | -2.43 | -0.17 | 1432.01 | 1446.17 | 1420.56 | 157960 |
| 1718059200 | 1443.83 | 5.25 | 0.36 | 1434.51 | 1445.06 | 1420.92 | 154849 |
| 1717800000 | 1438.58 | 0.55 | 0.04 | 1430.08 | 1441.47 | 1416.655 | 138563 |
| 1717713600 | 1438.03 | -14 | -0.96 | 1452.03 | 1459.99 | 1435.8599 | 179688 |
| 1717627200 | 1452.03 | 45.2 | 3.21 | 1408.76 | 1453.75 | 1396.3599 | 139181 |
| 1717540800 | 1406.83 | 7.4 | 0.53 | 1405.26 | 1418.38 | 1386.3599 | 119106 |
| 1717454400 | 1399.43 | -4.66 | -0.33 | 1400 | 1410.14 | 1373.57 | 164881 |
| 1717195200 | 1404.09 | 20.52 | 1.48 | 1378.05 | 1405.07 | 1378.05 | 217402 |
| 1717108800 | 1383.57 | -53.59 | -3.73 | 1395 | 1402.51 | 1366.88 | 200982 |
| 1717022400 | 1437.16 | -17.39 | -1.20 | 1431.76 | 1442.35 | 1423.99 | 131784 |
| 1716936000 | 1454.55 | -24.98 | -1.69 | 1486.57 | 1486.57 | 1445.8 | 116350 |
| 1716590400 | 1479.53 | 0.23 | 0.02 | 1481.8599 | 1486.455 | 1461.65 | 103322 |
| 1716504000 | 1479.3 | -22.48 | -1.50 | 1497.1 | 1498.48 | 1470.8699 | 92607 |
| 1716417600 | 1501.78 | -19.51 | -1.28 | 1519.93 | 1533 | 1498.685 | 133466 |
| 1716331200 | 1521.29 | 3 | 0.20 | 1516.33 | 1523.41 | 1494.26 | 136446 |
| 1716244800 | 1518.29 | -4.46 | -0.29 | 1528.92 | 1533.51 | 1513.8699 | 124129 |
| 1715985600 | 1522.75 | -7.8 | -0.51 | 1535.8599 | 1535.8599 | 1503.265 | 142187 |
| 1715899200 | 1530.55 | 10.66 | 0.70 | 1504.26 | 1533.34 | 1494.38 | 144555 |
| 1715812800 | 1519.89 | 23.75 | 1.59 | 1510.26 | 1524.6099 | 1496.46 | 126695 |
| 1715726400 | 1496.14 | 34.5 | 2.36 | 1467.89 | 1501.43 | 1452.65 | 184889 |
| 1715640000 | 1461.64 | -48.61 | -3.22 | 1505.01 | 1505.01 | 1446.78 | 302153 |
| 1715380800 | 1510.25 | 219.83 | 17.04 | 1327 | 1514.82 | 1327 | 428139 |
| 1715294400 | 1290.42 | 37.29 | 2.98 | 1264.27 | 1295.3599 | 1254.01 | 171268 |
| 1715208000 | 1253.13 | 5.39 | 0.43 | 1249.83 | 1264.4233 | 1246.685 | 139675 |
| 1715121600 | 1247.74 | -3.06 | -0.24 | 1260.15 | 1267.91 | 1234 | 158678 |
| 1715035200 | 1250.8 | -1.15 | -0.09 | 1245.39 | 1253.799 | 1223.22 | 202839 |
| 1714776000 | 1251.95 | 2.07 | 0.17 | 1270.65 | 1272.99 | 1251.3599 | 95338 |
| 1714689600 | 1249.88 | 0.13 | 0.01 | 1255.2 | 1265.7449 | 1226.06 | 108877 |
| 1714603200 | 1249.75 | 20.05 | 1.63 | 1225.59 | 1271.9 | 1220.08 | 98748 |
| 1714516800 | 1229.7 | -25.54 | -2.03 | 1243.8 | 1251.99 | 1229.38 | 100382 |
| 1714430400 | 1255.24 | 17.15 | 1.39 | 1240.85 | 1258.49 | 1238.09 | 113345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
