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 | -25.58 | -11.6272727273 | 220 | 233.4 | 193.09 | 11220882 | 210.54716509 | CS |
| 4 | -88.58 | -31.3003533569 | 283 | 302.4 | 193.09 | 10086521 | 249.84975024 | CS |
| 12 | -123.61 | -38.8674024463 | 318.03 | 326.23 | 193.09 | 8841760 | 270.28389787 | CS |
| 26 | 27.92 | 16.7687687688 | 166.5 | 349.75 | 146.14 | 10935070 | 254.72251165 | CS |
| 52 | -23 | -10.5786036243 | 217.42 | 349.75 | 146.14 | 10149878 | 243.44572039 | CS |
| 156 | 16.98 | 9.56943192065 | 177.44 | 349.75 | 31.55 | 12494348 | 124.6293881 | CS |
| 260 | -186.58 | -48.9711286089 | 381 | 429.52 | 31.55 | 10888151 | 140.83950859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 205.75 | -9.87 | -4.58 | 232.26 | 233.4 | 203.44 | 15474123 |
| 1740785700 | 215.62 | 7.25 | 3.48 | 205.27 | 216.44 | 201.1 | 8847882 |
| 1740699300 | 208.37 | -4.59 | -2.16 | 218.21 | 221.58 | 207.79 | 8066394 |
| 1740612900 | 212.96 | 0.47 | 0.22 | 212.63 | 218.57 | 208 | 7738135 |
| 1740526500 | 212.49 | -14.58 | -6.42 | 220 | 222.85 | 205.12 | 14840486 |
| 1740440100 | 227.07 | -8.31 | -3.53 | 239.14 | 240.24 | 223.6 | 11809348 |
| 1740180900 | 235.38 | -21.21 | -8.27 | 267.18 | 267.8 | 234.9 | 17152971 |
| 1740094500 | 256.58999 | -2.08 | -0.80 | 261 | 261.93 | 250.3701 | 6214514 |
| 1740008100 | 258.67 | -5.96 | -2.25 | 265.755 | 266.88 | 257.68 | 6776625 |
| 1739921700 | 264.63 | -9.68 | -3.53 | 278.57 | 278.57 | 260.5 | 10428678 |
| 1739576100 | 274.31 | -23.8 | -7.98 | 288.015 | 291.2229 | 274 | 18591352 |
| 1739489700 | 298.11 | 23.21 | 8.44 | 284 | 302.39999 | 282.5 | 18733552 |
| 1739403300 | 274.89999 | 8 | 3.00 | 264.45999 | 277.8 | 263.48 | 6184861 |
| 1739316900 | 266.89999 | -13.32 | -4.75 | 276.82 | 279 | 265.83 | 6878836 |
| 1739230500 | 280.22 | 5.73 | 2.09 | 279.6 | 285.558 | 274.6 | 5510215 |
| 1738971300 | 274.49 | 4.12 | 1.52 | 274.33 | 282.57 | 271.75 | 7162086 |
| 1738884900 | 270.37 | -4.77 | -1.73 | 279.20999 | 284.6 | 269 | 6700244 |
| 1738798500 | 275.14 | -5.25 | -1.87 | 283.77 | 285.76 | 274.7425 | 5353373 |
| 1738712100 | 280.39 | -4.02 | -1.41 | 283 | 289.39 | 280.05 | 5688964 |
| 1738625700 | 284.41 | -6.92 | -2.38 | 272.98 | 288.76 | 269.3 | 8044568 |
| 1738366500 | 291.33 | -9.97 | -3.31 | 300.5 | 304.73 | 287.22 | 6518397 |
| 1738280100 | 301.3 | 10.3 | 3.54 | 293.89999 | 306 | 293.04 | 8624534 |
| 1738193700 | 291 | 9.18 | 3.26 | 281.82 | 294.38 | 277.01 | 6247372 |
| 1738107300 | 281.82 | 3.83 | 1.38 | 280.495 | 284.83999 | 276 | 4458600 |
| 1738020900 | 277.99 | -20.01 | -6.71 | 283.7 | 289.77999 | 265.2 | 12080660 |
| 1737761700 | 298 | 2.15 | 0.73 | 300.73 | 310.6125 | 297.62 | 9688041 |
| 1737675300 | 295.85 | 0 | 0.00 | 295.85 | 295.85 | 295.85 | 0 |
| 1737588900 | 295.85 | 1.66 | 0.56 | 290.49 | 298.79989 | 286.27999 | 6242087 |
| 1737502500 | 294.19 | -1.29 | -0.44 | 298.22 | 303.0999 | 273.62 | 12600390 |
| 1737156900 | 295.48 | 13.85 | 4.92 | 292 | 300.3499 | 289.3299 | 11265488 |
| 1737070500 | 281.63 | 6.7 | 2.44 | 274.39 | 285.02 | 268.14 | 6739424 |
| 1736984100 | 274.93 | 19.56 | 7.66 | 266.87 | 278.32 | 264.44 | 9080190 |
| 1736897700 | 255.37 | 4.17 | 1.66 | 261.725 | 263 | 251 | 5640259 |
| 1736811300 | 251.2 | -7.58 | -2.93 | 246.98 | 251.81 | 240.77 | 7002519 |
| 1736552100 | 258.77999 | -1.23 | -0.47 | 257.5 | 261.86989 | 248.1 | 5463283 |
| 1736379300 | 260.01 | -4.32 | -1.63 | 263.88 | 267 | 253 | 5836441 |
| 1736292900 | 264.33 | -23.43 | -8.14 | 286.45 | 287.58 | 260.24 | 11474277 |
| 1736206500 | 287.76 | 17.11 | 6.32 | 279.55 | 293.53769 | 271.82 | 10654935 |
| 1735947300 | 270.64999 | 13.44 | 5.23 | 259.68 | 271.58999 | 259.0335 | 5800435 |
| 1735860900 | 257.20999 | 8.91 | 3.59 | 256.39999 | 262.2903 | 251 | 6205929 |
| 1735688100 | 248.3 | -7.26 | -2.84 | 262.99 | 263.66 | 246.37 | 5407124 |
| 1735601700 | 255.56 | -10.15 | -3.82 | 260.5 | 260.5 | 247.6 | 7657016 |
| 1735342500 | 265.70999 | -8.7 | -3.17 | 274.14999 | 274.14999 | 263.20999 | 5366770 |
| 1735256100 | 274.41 | -5.21 | -1.86 | 275.79 | 279.236 | 271.39 | 4413825 |
| 1735077840 | 279.62 | 11.47 | 4.28 | 273.2 | 284 | 271.86 | 4805055 |
| 1734996900 | 268.14999 | -10.56 | -3.79 | 275 | 275.2499 | 263.07 | 6794436 |
| 1734737700 | 278.70999 | 4.79 | 1.75 | 266.13 | 281.74 | 263.67 | 9698307 |
| 1734651300 | 273.92 | -5.94 | -2.12 | 289.7 | 295.483 | 268.88 | 11523728 |
| 1734564900 | 279.86 | -31.78 | -10.20 | 308 | 312.14 | 275.81 | 12485162 |
| 1734478500 | 311.64 | -3.67 | -1.16 | 319.5 | 323.0666 | 303.50009 | 7254846 |
| 1734392100 | 315.31 | 4.73 | 1.52 | 316.88 | 326.23 | 314.77 | 11268437 |
| 1734132900 | 310.58 | -2.38 | -0.76 | 315.38 | 317.18 | 305.25 | 5729871 |
| 1734046500 | 312.95999 | -0.85 | -0.27 | 317.89999 | 323.5 | 307.785 | 8145581 |
| 1733960100 | 313.81 | 11.39 | 3.77 | 311.5 | 320.878 | 308.8501 | 10109269 |
| 1733873700 | 302.42 | -8.1 | -2.61 | 318.02999 | 318.6805 | 298.52 | 11754432 |
| 1733787300 | 310.52 | -33.1 | -9.63 | 339.92 | 340 | 309.68 | 16474076 |
| 1733528100 | 343.62 | 23.05 | 7.19 | 328.39999 | 349.75 | 325.499 | 16523768 |
| 1733441700 | 320.57 | -10.37 | -3.13 | 343.36 | 349.4928 | 315.17 | 19288965 |
| 1733355300 | 330.94 | 21.59 | 6.98 | 311.73 | 332 | 310.33 | 15522758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
