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 | -33 | -5.2380952381 | 630 | 630 | 591.14 | 519036 | 608.05436421 | CS |
| 4 | -92.79 | -13.4519201496 | 689.79 | 698.67 | 591.14 | 1211605 | 634.34365507 | CS |
| 12 | 166.22 | 38.5858210688 | 430.78 | 698.67 | 422.38 | 898502 | 591.49240624 | CS |
| 26 | 308.75 | 107.111882047 | 288.25 | 698.67 | 279.02 | 724685 | 487.86643039 | CS |
| 52 | 342.53 | 134.605257987 | 254.47 | 698.67 | 241.72 | 609971 | 410.2218055 | CS |
| 156 | 439.53 | 279.119832349 | 157.47 | 698.67 | 82.4944 | 604813 | 256.3439777 | CS |
| 260 | 595.78 | 48834.4262295 | 1.22 | 698.67 | 1.22 | 528115 | 238.79297785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 596.49 | 2.17 | 0.37 | 604.07 | 612.2548 | 588.19 | 512323 |
| 1735688100 | 594.32 | -10 | -1.65 | 607.16999 | 607.16999 | 592.28 | 510244 |
| 1735601700 | 604.32 | -6.66 | -1.09 | 602.47 | 607.24 | 591.14 | 630105 |
| 1735342500 | 610.98 | -12.82 | -2.06 | 617.94 | 619.72 | 606.54999 | 383925 |
| 1735256100 | 623.79999 | -7.45 | -1.18 | 630 | 630 | 620.96 | 525867 |
| 1735077840 | 631.25 | 7.11 | 1.14 | 619.66999 | 631.78 | 619.07 | 260504 |
| 1734996900 | 624.14 | -7.55 | -1.20 | 634.64 | 640.98 | 616.9701 | 619902 |
| 1734737700 | 631.69 | 16.01 | 2.60 | 606.21 | 633.21 | 606.1706 | 6964190 |
| 1734651300 | 615.67999 | 5.72 | 0.94 | 617.595 | 626.58 | 608 | 1307023 |
| 1734564900 | 609.96 | -25.8 | -4.06 | 635.155 | 638.87469 | 604.14 | 1600117 |
| 1734478500 | 635.76 | -13.54 | -2.09 | 642.77009 | 648.6894 | 632 | 1474234 |
| 1734392100 | 649.29999 | 4.39 | 0.68 | 647.705 | 654 | 603.33219 | 1717275 |
| 1734132900 | 644.91 | 8.5 | 1.34 | 641.7 | 648.91 | 636.28009 | 545243 |
| 1734046500 | 636.41 | -6.04 | -0.94 | 648.85 | 657.74749 | 635.80999 | 658764 |
| 1733960100 | 642.45 | 5 | 0.78 | 647.28 | 651.14 | 633.8581 | 628069 |
| 1733873700 | 637.45 | -5.14 | -0.80 | 647.995 | 659.67999 | 633.30999 | 907567 |
| 1733787300 | 642.59 | -45.1 | -6.56 | 687.69 | 687.97 | 631.0322 | 1156004 |
| 1733528100 | 687.69 | -2.09 | -0.30 | 686 | 698.67 | 684.8925 | 916736 |
| 1733441700 | 689.78 | 2.39 | 0.35 | 689.79 | 695.94 | 677.4 | 718153 |
| 1733355300 | 687.39 | 17.52 | 2.62 | 673 | 689.39 | 671.5 | 898899 |
| 1733268900 | 669.87 | 33.48 | 5.26 | 641.54999 | 675.475 | 638 | 1352906 |
| 1733182500 | 636.39 | -10.57 | -1.63 | 649.3944 | 649.3944 | 634.95 | 852566 |
| 1732917840 | 646.96 | 12 | 1.89 | 642.3425 | 652.225 | 641.29999 | 385528 |
| 1732750500 | 634.96 | 2.8 | 0.44 | 630.355 | 636.365 | 625.80999 | 501625 |
| 1732664100 | 632.16 | 13.16 | 2.13 | 624.22 | 633 | 621.215 | 605188 |
| 1732577700 | 619 | -17.95 | -2.82 | 634.24 | 635.7927 | 607.2 | 1474184 |
| 1732318500 | 636.95 | 5.68 | 0.90 | 636.24 | 641.2 | 623.505 | 688264 |
| 1732232100 | 631.27 | 21.45 | 3.52 | 612 | 640.51 | 612 | 868070 |
| 1732145700 | 609.82 | -0.38 | -0.06 | 608.88 | 613.2499 | 598.95 | 559583 |
| 1732059300 | 610.2 | 10.2 | 1.70 | 604.17999 | 618.06989 | 601.3529 | 971416 |
| 1731972900 | 600 | 0.65 | 0.11 | 600 | 610.33 | 592 | 662533 |
| 1731713700 | 599.35 | -5.21 | -0.86 | 603 | 603 | 594.4228 | 651567 |
| 1731627300 | 604.55999 | 3.27 | 0.54 | 603.535 | 609.37 | 592.21 | 716211 |
| 1731540900 | 601.29 | 6.11 | 1.03 | 599.65 | 617.1499 | 599.65 | 842616 |
| 1731454500 | 595.17999 | -20.96 | -3.40 | 609.11 | 609.2361 | 591.74 | 1386505 |
| 1731368100 | 616.14 | 12.96 | 2.15 | 606.4799 | 624.83989 | 588.02 | 1795304 |
| 1731108900 | 603.17999 | 134.43 | 28.68 | 540 | 611.88 | 515 | 3956480 |
| 1731022500 | 468.75 | 9.23 | 2.01 | 464.225 | 471 | 462.8109 | 818118 |
| 1730936100 | 459.52 | 18.43 | 4.18 | 460.515 | 461.99 | 450.72 | 702939 |
| 1730849700 | 441.09 | 9.52 | 2.21 | 434.82 | 442.77 | 434.82 | 648074 |
| 1730763300 | 431.57 | 5.73 | 1.35 | 426 | 435.504 | 424.99 | 475592 |
| 1730500500 | 425.84 | 2.34 | 0.55 | 426.82 | 430.155 | 424.57 | 607501 |
| 1730414100 | 423.5 | -15.5 | -3.53 | 435.96 | 436.9 | 422.38 | 863515 |
| 1730327700 | 439 | -5 | -1.13 | 441.9 | 445.48 | 438.76 | 419202 |
| 1730241300 | 444 | -0.77 | -0.17 | 445.31 | 447.625 | 443.7 | 486434 |
| 1730154900 | 444.77 | 0.25 | 0.06 | 447.945 | 448.93 | 443.25 | 433721 |
| 1729895700 | 444.52 | 1.4 | 0.32 | 446.12 | 449.83 | 442.71 | 331932 |
| 1729809300 | 443.12 | 0.43 | 0.10 | 440.14 | 446.7475 | 438.17 | 259916 |
| 1729722900 | 442.69 | -6.92 | -1.54 | 447.52 | 448.4 | 440.67 | 387400 |
| 1729636500 | 449.61 | 5.63 | 1.27 | 445.0082 | 455.17 | 443.44 | 616621 |
| 1729550100 | 443.98 | 5.93 | 1.35 | 439 | 444.16 | 435.29 | 335545 |
| 1729290900 | 438.05 | 3.57 | 0.82 | 438.78 | 438.78 | 434 | 228618 |
| 1729204500 | 434.48 | 0.65 | 0.15 | 436 | 437.9 | 432.7344 | 397381 |
| 1729118100 | 433.83 | -0.29 | -0.07 | 433.36 | 435.4 | 428.5 | 319612 |
| 1729031700 | 434.12 | -3.86 | -0.88 | 437.98 | 438.0438 | 424.568 | 625211 |
| 1728945300 | 437.98 | 3 | 0.69 | 436.5 | 440.89 | 435.44 | 326302 |
| 1728686100 | 434.98 | 6.22 | 1.45 | 430.19 | 436.55 | 428.77 | 331737 |
| 1728599700 | 428.76 | -3.38 | -0.78 | 430.78 | 431.71 | 424.34 | 491317 |
| 1728513300 | 432.14 | 5.15 | 1.21 | 425.06 | 432.86 | 422.21 | 470770 |
| 1728426900 | 426.99 | 6.16 | 1.46 | 424.06 | 433.48 | 422.64 | 748404 |
| 1728340500 | 420.83 | -0.97 | -0.23 | 422.2 | 425.225 | 416.88 | 675890 |
| 1728081300 | 421.8 | 6.75 | 1.63 | 418 | 422.33 | 414.88 | 599961 |
| 1727994900 | 415.05 | 10.54 | 2.61 | 404.17 | 415.11 | 403.16 | 924372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
