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 | -8.77 | -1.61299222012 | 543.71 | 546.65 | 531.91 | 0 | 0 | IX |
| 4 | 9.07 | 1.72476087246 | 525.87 | 546.65 | 525.72 | 0 | 0 | IX |
| 12 | 33.35 | 6.6488566359 | 501.59 | 546.65 | 495.75 | 0 | 0 | IX |
| 26 | 57.88 | 12.1326457888 | 477.06 | 623.42 | 476.88 | 0 | 0 | IX |
| 52 | 76.19 | 16.6081743869 | 458.75 | 623.42 | 414.09 | 0 | 0 | IX |
| 156 | 61.11 | 12.8970305806 | 473.83 | 623.42 | 354.41 | 0 | 0 | IX |
| 260 | 189.43 | 54.8261989523 | 345.51 | 623.42 | 249.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 533.54999 | -3.86 | -0.72 | 535.75 | 535.77 | 532.9 | 0 |
| 1721320200 | 537.41 | -4.04 | -0.75 | 540.5 | 542.22 | 537.11 | 0 |
| 1721233800 | 541.45 | -2.92 | -0.54 | 546.15 | 546.65 | 541.42999 | 0 |
| 1721147400 | 544.37 | -0.83 | -0.15 | 543.92999 | 545.54999 | 543.15 | 0 |
| 1721061000 | 545.2 | 0.48 | 0.09 | 543.71 | 546.49 | 543.29999 | 0 |
| 1720801800 | 544.72 | 3.14 | 0.58 | 540.63 | 545.48 | 540.5 | 0 |
| 1720715400 | 541.58 | 1.77 | 0.33 | 542.39 | 545.07 | 541.05999 | 0 |
| 1720629000 | 539.80999 | 2.36 | 0.44 | 536.91 | 539.87 | 536.79999 | 0 |
| 1720542600 | 537.45 | 0.88 | 0.16 | 537.23 | 537.92999 | 536.71 | 0 |
| 1720456200 | 536.57 | 0.21 | 0.04 | 537.29999 | 538.02 | 536.4 | 0 |
| 1720197000 | 536.36 | 1.08 | 0.20 | 535.2 | 536.42999 | 534.30999 | 0 |
| 1720110600 | 535.28 | 1.97 | 0.37 | 534.17999 | 535.35 | 534.15 | 0 |
| 1720024200 | 533.30999 | 5.46 | 1.03 | 530.28 | 533.41999 | 530.2 | 0 |
| 1719937800 | 527.85 | 0.12 | 0.02 | 527.7 | 528.21 | 526.59 | 0 |
| 1719851400 | 527.73 | -0.68 | -0.13 | 526.86 | 528.69 | 526.15 | 0 |
| 1719592200 | 528.41 | 0.97 | 0.18 | 527.91999 | 530.62 | 527.75 | 0 |
| 1719505800 | 527.44 | -0.03 | -0.01 | 527.24 | 528.49 | 526.72 | 0 |
| 1719419400 | 527.47 | 0.36 | 0.07 | 527.99 | 528.51 | 526.01 | 0 |
| 1719333000 | 527.11 | -1.05 | -0.20 | 526.91999 | 527.55999 | 526.39 | 0 |
| 1719246600 | 528.16 | 1.55 | 0.29 | 525.87 | 529.11 | 525.72 | 0 |
| 1718987400 | 526.61 | -1.21 | -0.23 | 527.6 | 527.73 | 525.26 | 0 |
| 1718901000 | 527.82 | -0.58 | -0.11 | 528.02 | 529.69 | 527.82 | 0 |
| 1718814600 | 528.4 | 1.03 | 0.20 | 528.42999 | 528.67999 | 528.24 | 0 |
| 1718728200 | 527.37 | 2.69 | 0.51 | 526.16 | 527.78 | 526.13 | 0 |
| 1718641800 | 524.67999 | 1.89 | 0.36 | 523.12 | 524.67999 | 522.28 | 0 |
| 1718382600 | 522.79 | -0.57 | -0.11 | 525.04999 | 525.1 | 521.6 | 0 |
| 1718296200 | 523.36 | -4.17 | -0.79 | 526.19 | 526.35 | 523.36 | 0 |
| 1718209800 | 527.53 | 7.61 | 1.46 | 521.69 | 528.48 | 521.69 | 0 |
| 1718123400 | 519.91999 | -2.2 | -0.42 | 522.09 | 522.35 | 518.66 | 0 |
| 1718037000 | 522.12 | -1.13 | -0.22 | 521.16 | 522.26 | 520.15 | 0 |
| 1717777800 | 523.25 | 0.06 | 0.01 | 523.69 | 524.16999 | 521.14 | 0 |
| 1717691400 | 523.19 | 2.53 | 0.49 | 523.29 | 524.04 | 522.91 | 0 |
| 1717605000 | 520.66 | 4.37 | 0.85 | 517.55999 | 520.88 | 517.44 | 0 |
| 1717518600 | 516.29 | -0.29 | -0.06 | 518.74 | 518.74 | 515.67999 | 0 |
| 1717432200 | 516.58 | 5.37 | 1.05 | 517.63 | 520.02 | 516.54 | 0 |
| 1717173000 | 511.21 | -3.08 | -0.60 | 513.78 | 515.55999 | 511.02 | 0 |
| 1717086600 | 514.29 | -1.6 | -0.31 | 514.51 | 515.08 | 513.67999 | 0 |
| 1717000200 | 515.89 | -4.96 | -0.95 | 519.64 | 519.64 | 515.26 | 0 |
| 1716913800 | 520.85 | 0.28 | 0.05 | 521.73 | 521.88 | 520.24 | 0 |
| 1716568200 | 520.57 | -1.43 | -0.27 | 517.71 | 520.76 | 517.04 | 0 |
| 1716481800 | 522 | -0.27 | -0.05 | 521.24 | 523.73 | 520.47 | 0 |
| 1716395400 | 522.27 | -0.02 | -0.00 | 522.96 | 523.07 | 521.83 | 0 |
| 1716309000 | 522.29 | -1.39 | -0.27 | 522.42999 | 522.76 | 521.41999 | 0 |
| 1716222600 | 523.67999 | 1.74 | 0.33 | 522.83 | 524.12 | 522.61 | 0 |
| 1715963400 | 521.94 | -1.02 | -0.20 | 521.49 | 522.36 | 521.16999 | 0 |
| 1715877000 | 522.96 | 2.14 | 0.41 | 522.91 | 523.52 | 522.19 | 0 |
| 1715790600 | 520.82 | 5.96 | 1.16 | 516.97 | 521.02 | 516.76 | 0 |
| 1715704200 | 514.86 | 0.1 | 0.02 | 514.21 | 515.76 | 514.21 | 0 |
| 1715617800 | 514.76 | 0.89 | 0.17 | 514.29 | 515.52 | 513.99 | 0 |
| 1715358600 | 513.87 | 2.11 | 0.41 | 512.91999 | 515.53 | 512.87 | 0 |
| 1715272200 | 511.76 | 1.5 | 0.29 | 510.9 | 512.27 | 510.01 | 0 |
| 1715185800 | 510.26 | -1.83 | -0.36 | 510.5 | 510.83 | 509.03 | 0 |
| 1715099400 | 512.09 | 6.3 | 1.25 | 510.02 | 512.24 | 509.96 | 0 |
| 1714753800 | 505.79 | 6.76 | 1.35 | 501.49 | 507.02 | 501.32 | 0 |
| 1714667400 | 499.03 | 2.59 | 0.52 | 497.04 | 499.67 | 496.73 | 0 |
| 1714581000 | 496.44 | -3.93 | -0.79 | 496.98 | 497.04 | 495.75 | 0 |
| 1714494600 | 500.37 | -3.1 | -0.62 | 503.81 | 503.93 | 500.1 | 0 |
| 1714408200 | 503.47 | 2.01 | 0.40 | 501.59 | 503.64 | 501.57 | 0 |
| 1714149000 | 501.46 | 5.66 | 1.14 | 497.5 | 501.86 | 497.5 | 0 |
| 1714062600 | 495.8 | -2.67 | -0.54 | 498.91 | 499.02 | 492.54 | 0 |
| 1713976200 | 498.47 | -0.24 | -0.05 | 500.08 | 501.12 | 498.2 | 0 |
| 1713889800 | 498.71 | 6.85 | 1.39 | 493.69 | 498.71 | 493.49 | 0 |
| 1713803400 | 491.86 | 3.1 | 0.63 | 489.51 | 492.15 | 489.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
