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 | 55.15 | 4.09170159884 | 1347.85 | 1408.25 | 1345.215 | 134237 | 1376.31968873 | CS |
| 4 | 94.97 | 7.26053683784 | 1308.03 | 1408.25 | 1287.5459 | 169585 | 1340.78764665 | CS |
| 12 | 108.92 | 8.41679030663 | 1294.08 | 1408.25 | 1176.31 | 228007 | 1277.54820822 | CS |
| 26 | 203.3 | 16.9459031425 | 1199.7 | 1408.25 | 1176.31 | 216425 | 1279.31139585 | CS |
| 52 | 527.12 | 60.1817600585 | 875.88 | 1408.25 | 802.46 | 220751 | 1137.13049002 | CS |
| 156 | 800.42 | 132.832155067 | 602.58 | 1408.25 | 499.63 | 268158 | 795.26304634 | CS |
| 260 | 870.06 | 163.256651781 | 532.94 | 1408.25 | 200.06 | 327707 | 638.80479064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 1408.03 | 18.18 | 1.31 | 1401.9 | 1419.99 | 1384.05 | 338490 |
| 1726785600 | 1389.85 | 16.15 | 1.18 | 1393.8185 | 1398.45 | 1380.01 | 157572 |
| 1726699200 | 1373.7 | -1.75 | -0.13 | 1384.96 | 1396.13 | 1373.51 | 129187 |
| 1726612800 | 1375.45 | 2.53 | 0.18 | 1369.39 | 1382.0367 | 1363.51 | 102410 |
| 1726526400 | 1372.92 | 5.16 | 0.38 | 1381.24 | 1384 | 1364.51 | 137490 |
| 1726267200 | 1367.76 | 19.73 | 1.46 | 1347.85 | 1376.15 | 1345.215 | 144524 |
| 1726180800 | 1348.03 | 20 | 1.51 | 1329.035 | 1348.03 | 1326.35 | 131594 |
| 1726094400 | 1328.03 | 17.28 | 1.32 | 1312 | 1328.03 | 1287.5459 | 126744 |
| 1726008000 | 1310.75 | 7.98 | 0.61 | 1304.54 | 1315.145 | 1295.51 | 124177 |
| 1725921600 | 1302.77 | 8.6 | 0.66 | 1310.64 | 1318.175 | 1296.18 | 176613 |
| 1725662400 | 1294.17 | -35.11 | -2.64 | 1335.73 | 1335.73 | 1293.29 | 156016 |
| 1725576000 | 1329.28 | -21.34 | -1.58 | 1348 | 1348.38 | 1316.9849 | 150625 |
| 1725489600 | 1350.6199 | 18.13 | 1.36 | 1333.77 | 1353.6 | 1332.56 | 119653 |
| 1725403200 | 1332.49 | -40.72 | -2.97 | 1379.47 | 1379.47 | 1327.355 | 198453 |
| 1725057600 | 1373.21 | 8.84 | 0.65 | 1366.68 | 1380.83 | 1356.76 | 251048 |
| 1724971200 | 1364.3699 | 31.31 | 2.35 | 1340 | 1376.16 | 1335.9101 | 256115 |
| 1724884800 | 1333.06 | 6.83 | 0.51 | 1327.9 | 1337.48 | 1324.005 | 168221 |
| 1724798400 | 1326.23 | 23.98 | 1.84 | 1300 | 1333.18 | 1290.3372 | 160058 |
| 1724712000 | 1302.25 | -24.43 | -1.84 | 1326.6 | 1329.21 | 1300.51 | 258416 |
| 1724452800 | 1326.68 | 22.3 | 1.71 | 1308.03 | 1339.29 | 1305.97 | 273195 |
| 1724366400 | 1304.38 | -9.33 | -0.71 | 1316.74 | 1320 | 1302.45 | 121731 |
| 1724280000 | 1313.71 | 3.3 | 0.25 | 1313.99 | 1319.01 | 1306.73 | 160558 |
| 1724193600 | 1310.41 | 2.17 | 0.17 | 1309.85 | 1315 | 1297.28 | 229694 |
| 1724107200 | 1308.24 | 28.16 | 2.20 | 1280.08 | 1310.25 | 1278.51 | 288696 |
| 1723848000 | 1280.08 | 7.74 | 0.61 | 1271.67 | 1281.07 | 1268.33 | 167521 |
| 1723761600 | 1272.34 | 23.98 | 1.92 | 1267.29 | 1275 | 1253.99 | 205044 |
| 1723675200 | 1248.3599 | 4.67 | 0.38 | 1245.3599 | 1254.47 | 1237.56 | 120212 |
| 1723588800 | 1243.69 | 10.64 | 0.86 | 1235.88 | 1245.16 | 1222.24 | 229529 |
| 1723502400 | 1233.05 | -13.05 | -1.05 | 1243.88 | 1246.1 | 1224.3599 | 241033 |
| 1723243200 | 1246.1 | 14.98 | 1.22 | 1231.51 | 1249.24 | 1221.04 | 171846 |
| 1723156800 | 1231.1199 | 29.09 | 2.42 | 1215.09 | 1243.77 | 1212.13 | 211265 |
| 1723070400 | 1202.03 | -35.34 | -2.86 | 1250.92 | 1253.79 | 1201.72 | 353569 |
| 1722984000 | 1237.3699 | 27.92 | 2.31 | 1221.85 | 1269.4949 | 1221.85 | 407953 |
| 1722897600 | 1209.45 | -2.82 | -0.23 | 1198.1 | 1218.75 | 1176.31 | 431481 |
| 1722638400 | 1212.27 | -55.77 | -4.40 | 1230.835 | 1236.06 | 1202.24 | 309897 |
| 1722552000 | 1268.04 | -26.18 | -2.02 | 1287.42 | 1296.78 | 1258.285 | 237516 |
| 1722465600 | 1294.22 | 30.06 | 2.38 | 1285.52 | 1302.45 | 1273.81 | 271670 |
| 1722379200 | 1264.16 | 28.04 | 2.27 | 1248.55 | 1273.94 | 1245.63 | 282763 |
| 1722292800 | 1236.1199 | 1.26 | 0.10 | 1241.3 | 1246.8 | 1227.31 | 172944 |
| 1722033600 | 1234.8599 | 6.44 | 0.52 | 1240.8599 | 1253.19 | 1232.63 | 207904 |
| 1721947200 | 1228.42 | -17.06 | -1.37 | 1250.42 | 1262.92 | 1228.21 | 201609 |
| 1721860800 | 1245.48 | -41.65 | -3.24 | 1274.93 | 1274.93 | 1241.165 | 170433 |
| 1721774400 | 1287.13 | 29.48 | 2.34 | 1262.13 | 1296.38 | 1259.035 | 204033 |
| 1721688000 | 1257.655 | 19.59 | 1.58 | 1245.76 | 1259.3599 | 1237.18 | 124964 |
| 1721428800 | 1238.07 | -7.85 | -0.63 | 1248.5499 | 1249.64 | 1234.33 | 155174 |
| 1721342400 | 1245.92 | 4.45 | 0.36 | 1246.29 | 1263.26 | 1239.2919 | 251463 |
| 1721256000 | 1241.47 | -39.03 | -3.05 | 1265.872 | 1268.53 | 1238.92 | 203558 |
| 1721169600 | 1280.5 | 38.56 | 3.10 | 1246.14 | 1284.77 | 1241.7705 | 218867 |
| 1721083200 | 1241.94 | -0.37 | -0.03 | 1250.03 | 1250.03 | 1230.2489 | 370993 |
| 1720824000 | 1242.31 | -13.33 | -1.06 | 1261.97 | 1264.05 | 1237.08 | 409734 |
| 1720737600 | 1255.64 | -17.04 | -1.34 | 1267.96 | 1267.96 | 1249 | 291728 |
| 1720651200 | 1272.68 | 2.22 | 0.17 | 1272.06 | 1274.49 | 1256.775 | 232902 |
| 1720564800 | 1270.46 | -1.72 | -0.14 | 1272.57 | 1274.97 | 1260.4801 | 167696 |
| 1720478400 | 1272.18 | -2.37 | -0.19 | 1274.55 | 1281.34 | 1261.77 | 191755 |
| 1720219200 | 1274.55 | -8.95 | -0.70 | 1280.57 | 1285.02 | 1261.515 | 140817 |
| 1720040640 | 1283.5 | 5.4 | 0.42 | 1278.05 | 1288.15 | 1274.03 | 108124 |
| 1719960000 | 1278.1 | 25.38 | 2.03 | 1252.72 | 1280.04 | 1243.81 | 213944 |
| 1719873600 | 1252.72 | -24.89 | -1.95 | 1298.46 | 1298.46 | 1249.3599 | 300821 |
| 1719614400 | 1277.6099 | -11.04 | -0.86 | 1294.08 | 1303.89 | 1266 | 1220855 |
| 1719528000 | 1288.65 | -12.18 | -0.94 | 1303 | 1303 | 1273.43 | 322472 |
| 1719441600 | 1300.83 | -19.53 | -1.48 | 1313.39 | 1319.03 | 1283.3699 | 240863 |
| 1719355200 | 1320.3599 | -7.69 | -0.58 | 1330 | 1332 | 1311.09 | 189133 |
| 1719268800 | 1328.05 | 6.96 | 0.53 | 1321 | 1333.215 | 1319.1 | 262008 |
| 1719009600 | 1321.09 | -8.58 | -0.65 | 1335.31 | 1335.31 | 1302.2077 | 398339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
