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 | 21.65 | 2.37034279646 | 913.37 | 936.94 | 911.0001 | 1807841 | 922.13503429 | CS |
| 4 | -45.98 | -4.6870540265 | 981 | 1008.25 | 902 | 2149220 | 949.42526393 | CS |
| 12 | 49.26 | 5.56132586705 | 885.76 | 1008.25 | 867.3401 | 1917687 | 940.74922649 | CS |
| 26 | 47.67 | 5.37217557897 | 887.35 | 1008.25 | 793 | 1922445 | 900.92408835 | CS |
| 52 | 265.46 | 39.6469323138 | 669.56 | 1008.25 | 667.64 | 1930893 | 829.05484114 | CS |
| 156 | 404.21 | 76.1496580697 | 530.81 | 1008.25 | 406.5101 | 2099408 | 615.36904574 | CS |
| 260 | 634.78 | 211.424193978 | 300.24 | 1008.25 | 271.28 | 2248321 | 505.18209316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 936.94 | 9.57 | 1.03 | 934.0813 | 944.28 | 923.5 | 2676614 |
| 1736379300 | 927.37 | 6 | 0.65 | 922.72 | 930.4999 | 915.415 | 1747074 |
| 1736292900 | 921.37 | -1.34 | -0.15 | 925 | 931.305 | 916.43 | 1852115 |
| 1736206500 | 922.71 | 6.13 | 0.67 | 920 | 927.4099 | 913.27 | 1908649 |
| 1735947300 | 916.58 | 6.77 | 0.74 | 913.37 | 924.21 | 911.0001 | 1571660 |
| 1735860900 | 909.81 | -6.46 | -0.71 | 915.98 | 925.77 | 902 | 1738770 |
| 1735688100 | 916.27 | -5.94 | -0.64 | 924.66 | 924.739 | 912.54 | 1741251 |
| 1735601700 | 922.21 | -17.49 | -1.86 | 933.85 | 934.17 | 915.5 | 1858317 |
| 1735342500 | 939.7 | -16.44 | -1.72 | 949.54 | 949.54 | 932.0001 | 1899833 |
| 1735256100 | 956.14 | -2.68 | -0.28 | 959.03 | 959.41 | 954 | 969137 |
| 1735077840 | 958.82 | 8.91 | 0.94 | 950.59 | 959.38 | 945.4897 | 939341 |
| 1734996900 | 949.91 | -4.16 | -0.44 | 954 | 954.12 | 937 | 1840552 |
| 1734737700 | 954.07 | -0.73 | -0.08 | 949.5 | 961.9414 | 943.05 | 4593489 |
| 1734651300 | 954.8 | -9.94 | -1.03 | 968.94 | 974.64 | 953.51 | 2400759 |
| 1734564900 | 964.74 | -17.34 | -1.77 | 984 | 985.6 | 964 | 2702683 |
| 1734478500 | 982.08 | -10.79 | -1.09 | 994.3 | 996.92 | 980.76 | 2025762 |
| 1734392100 | 992.87 | 3.52 | 0.36 | 990 | 1008.25 | 986.48 | 2595079 |
| 1734132900 | 989.35 | 0.96 | 0.10 | 974 | 1006.6799 | 965.73 | 2855153 |
| 1734046500 | 988.39 | -6.3 | -0.63 | 998 | 1000.9531 | 987.21 | 2303444 |
| 1733960100 | 994.69 | 1.29 | 0.13 | 996.83 | 1007.8 | 993.59 | 1869990 |
| 1733873700 | 993.4 | 5.54 | 0.56 | 990 | 994.99 | 985.8825 | 1526897 |
| 1733787300 | 987.86 | -4.75 | -0.48 | 994.105 | 994.105 | 980.5 | 1795166 |
| 1733528100 | 992.61 | 10.35 | 1.05 | 981.5 | 997.7068 | 982.625 | 1709845 |
| 1733441700 | 982.26 | -8.66 | -0.87 | 989.395 | 989.99 | 978.2 | 2117054 |
| 1733355300 | 990.92 | 8.77 | 0.89 | 982 | 991.15 | 977.55 | 1765103 |
| 1733268900 | 982.15 | 7.15 | 0.73 | 974 | 983 | 970.76 | 1643908 |
| 1733182500 | 975 | 3.12 | 0.32 | 971.97 | 976.5 | 964.76 | 1910447 |
| 1732917840 | 971.88 | 10.33 | 1.07 | 963.63 | 973.27 | 962.4671 | 1087695 |
| 1732750500 | 961.55 | -9.95 | -1.02 | 972.33 | 972.33 | 958.59 | 1455846 |
| 1732664100 | 971.5 | 10.61 | 1.10 | 964 | 974.37 | 960.89 | 1427209 |
| 1732577700 | 960.89 | -3.12 | -0.32 | 972.55 | 972.55 | 949.69 | 3187634 |
| 1732318500 | 964.01 | 8.36 | 0.87 | 959.2 | 976.3 | 958.5201 | 1979744 |
| 1732232100 | 955.65 | 27.57 | 2.97 | 935.6032 | 958.4899 | 930.3727 | 2274286 |
| 1732145700 | 928.08 | -2.07 | -0.22 | 928.04 | 928.8 | 916.5001 | 1413336 |
| 1732059300 | 930.15 | 10.64 | 1.16 | 926.32 | 934 | 916.36 | 1639678 |
| 1731972900 | 919.51 | 12.44 | 1.37 | 910.64 | 925.94 | 907.28 | 1784320 |
| 1731713700 | 907.07 | -16.82 | -1.82 | 917.74 | 920.5499 | 905.5613 | 2239537 |
| 1731627300 | 923.89 | -9.84 | -1.05 | 927.381 | 931.15 | 922.1715 | 1817423 |
| 1731540900 | 933.73 | 1.35 | 0.14 | 929.04 | 937.5899 | 923.2 | 1725145 |
| 1731454500 | 932.38 | -0.5 | -0.05 | 935.95 | 939.56 | 927.0001 | 1685098 |
| 1731368100 | 932.88 | -10.92 | -1.16 | 943.8 | 951.28 | 931.435 | 2161089 |
| 1731108900 | 943.8 | 29.87 | 3.27 | 920.23 | 962 | 919.1201 | 3223969 |
| 1731022500 | 913.93 | 14.68 | 1.63 | 897.5 | 919.48 | 894.37 | 2103187 |
| 1730936100 | 899.25 | 9.08 | 1.02 | 891.58 | 899.9 | 886.28 | 2390816 |
| 1730849700 | 890.17 | 4.1 | 0.46 | 888.87 | 895.58 | 886.7975 | 1591262 |
| 1730763300 | 886.07 | 8.76 | 1.00 | 879.96 | 887 | 876.73 | 1570095 |
| 1730500500 | 877.31 | 3.13 | 0.36 | 873.1 | 879.4108 | 867.3401 | 1589987 |
| 1730414100 | 874.18 | -4.91 | -0.56 | 877 | 877.65 | 868.65 | 1746728 |
| 1730327700 | 879.09 | -7.9 | -0.89 | 884.05 | 886.5699 | 877.37 | 1382827 |
| 1730241300 | 886.99 | -3.97 | -0.45 | 889.4 | 890.03 | 874.09 | 1331757 |
| 1730154900 | 890.96 | -0.26 | -0.03 | 892.3954 | 895.0498 | 890.25 | 841630 |
| 1729895700 | 891.22 | -2.2 | -0.25 | 895.65 | 901.6191 | 890.0901 | 1425173 |
| 1729809300 | 893.42 | -5.75 | -0.64 | 901.5 | 902.75 | 888.26 | 1623750 |
| 1729722900 | 899.17 | 5.68 | 0.64 | 896.99 | 905.68 | 894.99 | 2162931 |
| 1729636500 | 893.49 | 6.72 | 0.76 | 890.98 | 894.89 | 884.31 | 1179067 |
| 1729550100 | 886.77 | -2.79 | -0.31 | 889.39 | 891.4 | 883.7 | 1183769 |
| 1729290900 | 889.56 | 4.27 | 0.48 | 885.76 | 890.61 | 883.75 | 1653490 |
| 1729204500 | 885.29 | -2.09 | -0.24 | 891 | 895.33 | 882.8 | 1298080 |
| 1729118100 | 887.38 | -7.23 | -0.81 | 889.55 | 891.325 | 879.5001 | 1474698 |
| 1729031700 | 894.61 | 4.85 | 0.55 | 892.09 | 900.65 | 889.55 | 1613543 |
| 1728945300 | 889.76 | 0.73 | 0.08 | 892.45 | 895.1716 | 886.26 | 1430871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
