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 | -18.02 | -3.22713515643 | 558.39 | 560.93 | 540.27 | 0 | 0 | IX |
| 4 | -5.77 | -1.05650565789 | 546.14 | 560.93 | 538.77 | 0 | 0 | IX |
| 12 | 30.79 | 6.04223085678 | 509.58 | 560.93 | 509.22 | 0 | 0 | IX |
| 26 | 76.98 | 16.6123567621 | 463.39 | 560.93 | 458.36 | 0 | 0 | IX |
| 52 | 59.18 | 12.2986761986 | 481.19 | 560.93 | 439.54 | 0 | 0 | IX |
| 156 | -84.48 | -13.5200448108 | 624.85 | 629.38 | 392.61 | 0 | 0 | IX |
| 260 | 73.72 | 15.797707061 | 466.65 | 711.92 | 366.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 550.29999 | -2.85 | -0.52 | 548.71 | 550.73 | 548.05999 | 0 |
| 1721233800 | 553.15 | -2.13 | -0.38 | 553.72 | 554.49 | 552.32 | 0 |
| 1721147400 | 555.28 | -2.21 | -0.40 | 555.99 | 556.77 | 555.21 | 0 |
| 1721061000 | 557.49 | -3.12 | -0.56 | 557.21 | 558.32 | 555.96 | 0 |
| 1720801800 | 560.61 | 0.33 | 0.06 | 558.39 | 560.92999 | 557.6 | 0 |
| 1720715400 | 560.28 | 8.13 | 1.47 | 558.2 | 560.65 | 557.35 | 0 |
| 1720629000 | 552.15 | -0.65 | -0.12 | 553.11 | 553.46 | 550.41 | 0 |
| 1720542600 | 552.79999 | 1.99 | 0.36 | 550.37 | 553.13 | 549.75 | 0 |
| 1720456200 | 550.80999 | 0.08 | 0.01 | 552.89 | 552.92999 | 549.83 | 0 |
| 1720197000 | 550.73 | -0.68 | -0.12 | 549.57 | 551.09 | 548.79999 | 0 |
| 1720110600 | 551.41 | 3.88 | 0.71 | 550.22 | 552.09 | 550.07 | 0 |
| 1720024200 | 547.53 | 6.52 | 1.21 | 545.04 | 547.80999 | 544.49 | 0 |
| 1719937800 | 541.01 | -2.22 | -0.41 | 542.35 | 542.47 | 540.1 | 0 |
| 1719851400 | 543.23 | 1.15 | 0.21 | 543 | 543.54 | 542.21 | 0 |
| 1719592200 | 542.08 | 1.46 | 0.27 | 543.19 | 544.03 | 541.29999 | 0 |
| 1719505800 | 540.62 | -3.11 | -0.57 | 540.04999 | 541.26 | 539.12 | 0 |
| 1719419400 | 543.73 | 1.21 | 0.22 | 542.19 | 544.35 | 541.66 | 0 |
| 1719333000 | 542.52 | 0.58 | 0.11 | 542.48 | 543.97 | 541.39 | 0 |
| 1719246600 | 541.94 | -2.92 | -0.54 | 539.24 | 542.38 | 538.77 | 0 |
| 1718987400 | 544.86 | -4.22 | -0.77 | 546.14 | 546.71 | 544.54 | 0 |
| 1718901000 | 549.08 | -0.56 | -0.10 | 548.28 | 550.24 | 547.72 | 0 |
| 1718814600 | 549.64 | 6.45 | 1.19 | 548.94 | 550.57 | 547.29999 | 0 |
| 1718728200 | 543.19 | 2.74 | 0.51 | 542.82 | 543.36 | 542.34 | 0 |
| 1718641800 | 540.45 | -0.72 | -0.13 | 540.92999 | 541.53 | 540.33 | 0 |
| 1718382600 | 541.16999 | 0.79 | 0.15 | 540.22 | 542.62 | 539.61 | 0 |
| 1718296200 | 540.38 | 3.4 | 0.63 | 539.91 | 540.95 | 538.94 | 0 |
| 1718209800 | 536.98 | 2.68 | 0.50 | 535.15 | 537.22 | 535.05999 | 0 |
| 1718123400 | 534.29999 | -2.62 | -0.49 | 534.66 | 536.41 | 534 | 0 |
| 1718037000 | 536.91999 | 0.14 | 0.03 | 536.66 | 537.25 | 535.89 | 0 |
| 1717777800 | 536.78 | 0.44 | 0.08 | 534.87 | 538.74 | 534.64 | 0 |
| 1717691400 | 536.34 | 6.06 | 1.14 | 536.84 | 538.30999 | 535.23 | 0 |
| 1717605000 | 530.28 | 6.37 | 1.22 | 527.02 | 530.72 | 524.35 | 0 |
| 1717518600 | 523.91 | -11.51 | -2.15 | 531.97 | 532.71 | 519.37 | 0 |
| 1717432200 | 535.41999 | 12.73 | 2.44 | 536.28 | 536.29 | 534.08 | 0 |
| 1717173000 | 522.69 | -4.94 | -0.94 | 529.57 | 529.67999 | 520.73 | 0 |
| 1717086600 | 527.63 | -5.83 | -1.09 | 529.61 | 529.98 | 526.73 | 0 |
| 1717000200 | 533.46 | -7.45 | -1.38 | 535.85 | 536.27 | 533.09 | 0 |
| 1716913800 | 540.91 | 2.04 | 0.38 | 544.66 | 544.87 | 540.64 | 0 |
| 1716568200 | 538.87 | -3.18 | -0.59 | 538.65 | 539.28 | 537.82 | 0 |
| 1716481800 | 542.04999 | -0.65 | -0.12 | 540.55999 | 542.41999 | 539.9 | 0 |
| 1716395400 | 542.7 | 2.85 | 0.53 | 542.47 | 543.55999 | 541.26 | 0 |
| 1716309000 | 539.85 | -4.57 | -0.84 | 539.59 | 540.77 | 539.1 | 0 |
| 1716222600 | 544.41999 | 0.79 | 0.15 | 543.42999 | 545.24 | 542.91 | 0 |
| 1715963400 | 543.63 | 3.65 | 0.68 | 540.38 | 543.84 | 540.29 | 0 |
| 1715877000 | 539.98 | 5.49 | 1.03 | 540.14 | 540.44 | 538.02 | 0 |
| 1715790600 | 534.49 | 2.87 | 0.54 | 534.91 | 535.33 | 533.54999 | 0 |
| 1715704200 | 531.62 | 2.45 | 0.46 | 530.19 | 532.08 | 529.76 | 0 |
| 1715617800 | 529.16999 | 4.41 | 0.84 | 527.61 | 529.35 | 525.36 | 0 |
| 1715358600 | 524.76 | 4.62 | 0.89 | 522.54999 | 525.28 | 521.98 | 0 |
| 1715272200 | 520.14 | -0.03 | -0.01 | 523.23 | 523.46 | 519.54 | 0 |
| 1715185800 | 520.16999 | -1.55 | -0.30 | 520.14 | 520.57 | 519.21 | 0 |
| 1715099400 | 521.72 | 0.28 | 0.05 | 522.71 | 522.83 | 520.91999 | 0 |
| 1714753800 | 521.44 | 4.13 | 0.80 | 522.13 | 522.45 | 519.97 | 0 |
| 1714667400 | 517.30999 | 4.69 | 0.91 | 514.79999 | 517.34 | 514.79 | 0 |
| 1714581000 | 512.62 | -0.04 | -0.01 | 512.52 | 512.79999 | 512.29999 | 0 |
| 1714494600 | 512.66 | -1.73 | -0.34 | 514.86 | 515.6 | 510.42 | 0 |
| 1714408200 | 514.39 | 4.73 | 0.93 | 514.35 | 514.77 | 513.30999 | 0 |
| 1714149000 | 509.66 | 5.83 | 1.16 | 509.58 | 511.34 | 509.22 | 0 |
| 1714062600 | 503.83 | -0.8 | -0.16 | 502.88 | 504.04 | 501.81 | 0 |
| 1713976200 | 504.63 | 7.91 | 1.59 | 503.42 | 505.65 | 503.27 | 0 |
| 1713889800 | 496.72 | 5.35 | 1.09 | 496.44 | 496.97 | 495.29 | 0 |
| 1713803400 | 491.37 | 3.33 | 0.68 | 490.37 | 491.48 | 490.22 | 0 |
| 1713544200 | 488.04 | -7.83 | -1.58 | 486.67 | 488.63 | 485.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
