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 | 5.9 | 0.844062947067 | 699 | 707.15 | 678.775 | 14066092 | 692.20596961 | CS |
| 4 | 69.25 | 10.8943601038 | 635.65 | 708.8707 | 632.75 | 11974606 | 679.69243308 | CS |
| 12 | 141.75 | 25.1709136109 | 563.15 | 708.8707 | 479.8 | 16363058 | 590.41358076 | CS |
| 26 | 115.39 | 19.5738833947 | 589.51 | 740.91 | 479.8 | 15742817 | 617.99055281 | CS |
| 52 | 205.7 | 41.2059294872 | 499.2 | 740.91 | 442.65 | 14316715 | 583.35082401 | CS |
| 156 | 548.63 | 351.078261982 | 156.27 | 740.91 | 88.1083 | 21889831 | 312.21777455 | CS |
| 260 | 463.62 | 192.150198939 | 241.28 | 740.91 | 88.1083 | 22471520 | 294.28149369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 698.53 | 16.18 | 2.37 | 683.72 | 699.05 | 678.75 | 11003310 |
| 1750458900 | 682.35 | -13.42 | -1.93 | 700.56 | 701.8197 | 678.775 | 22503789 |
| 1750286100 | 695.77 | -1.46 | -0.21 | 698.24 | 701.59 | 694.9 | 10050635 |
| 1750199700 | 697.23 | -4.89 | -0.70 | 702 | 705.97 | 696.06 | 10037878 |
| 1750113300 | 702.12 | 19.25 | 2.82 | 699 | 707.15 | 693.5103 | 13672067 |
| 1749854100 | 682.87 | -10.49 | -1.51 | 687.22 | 694.57 | 681.01 | 9263970 |
| 1749767700 | 693.36 | -0.78 | -0.11 | 693.55 | 695.38 | 687 | 7309100 |
| 1749681300 | 694.14 | -8.26 | -1.18 | 703.32 | 708.8707 | 691.99 | 9544127 |
| 1749594900 | 702.4 | 8.34 | 1.20 | 701.27 | 703.23 | 691.56 | 10826248 |
| 1749508500 | 694.06 | -3.65 | -0.52 | 698.5 | 705.19 | 693.94 | 12760674 |
| 1749249300 | 697.71 | 13.09 | 1.91 | 696.06 | 702.806 | 691.87 | 11709407 |
| 1749162900 | 684.62 | -3.33 | -0.48 | 691.93 | 694.38 | 682.25 | 13091740 |
| 1749076500 | 687.95 | 21.1 | 3.16 | 670 | 689 | 668.57 | 14015084 |
| 1748990100 | 666.85 | -4.05 | -0.60 | 671 | 675.58 | 665.03 | 11590551 |
| 1748903700 | 670.9 | 23.41 | 3.62 | 644.04 | 673.26 | 644.04 | 15719310 |
| 1748644500 | 647.49 | 2.44 | 0.38 | 642.99 | 649.4099 | 632.78 | 16187635 |
| 1748558100 | 645.04999 | 1.47 | 0.23 | 651.735 | 653.085 | 640.013 | 8881740 |
| 1748471700 | 643.58 | 1.26 | 0.20 | 642.21 | 650.88 | 642.21 | 8897428 |
| 1748385300 | 642.32 | 15.26 | 2.43 | 635.65 | 643.08 | 632.75 | 9481527 |
| 1748039700 | 627.05999 | -9.51 | -1.49 | 624 | 632.445 | 622.65 | 8448982 |
| 1747953300 | 636.57 | 1.07 | 0.17 | 634.26 | 643.25 | 630.71 | 8216813 |
| 1747866900 | 635.5 | -1.6 | -0.25 | 631.19 | 646.61 | 630.16999 | 11439963 |
| 1747780500 | 637.1 | -3.33 | -0.52 | 635.88 | 639.3536 | 632.26 | 6737459 |
| 1747694100 | 640.42999 | 0.09 | 0.01 | 628.25 | 643 | 627.79999 | 9568435 |
| 1747434900 | 640.34 | -3.54 | -0.55 | 638.26 | 640.4388 | 626.15 | 18434532 |
| 1747348500 | 643.88 | -15.48 | -2.35 | 654.45 | 657.1678 | 639 | 14295973 |
| 1747262100 | 659.36 | 3.33 | 0.51 | 661.2 | 662.66999 | 654.3236 | 12328395 |
| 1747175700 | 656.03 | 16.6 | 2.60 | 645.59 | 660.91999 | 642.83 | 18545312 |
| 1747089300 | 639.42999 | 46.94 | 7.92 | 630.82 | 640.3896 | 621.11 | 21936005 |
| 1746830100 | 592.49 | -5.52 | -0.92 | 603.58 | 606.97 | 591.7062 | 10461926 |
| 1746743700 | 598.01 | 1.2 | 0.20 | 606.62 | 610.66999 | 596.67999 | 14601425 |
| 1746657300 | 596.80999 | 9.5 | 1.62 | 590.36 | 603.075 | 586.66999 | 13141267 |
| 1746570900 | 587.30999 | -11.96 | -2.00 | 592.7 | 596.03 | 586.58 | 10508117 |
| 1746484500 | 599.27 | 2.25 | 0.38 | 591.22 | 603.21 | 588.04999 | 13865497 |
| 1746225300 | 597.02 | 24.81 | 4.34 | 583.39 | 604.34 | 578.33 | 24701276 |
| 1746138900 | 572.21 | 23.21 | 4.23 | 591.92999 | 592.95 | 570.5 | 31117005 |
| 1746052500 | 549 | -5.44 | -0.98 | 538.03 | 549 | 530 | 28609404 |
| 1745966100 | 554.44 | 4.7 | 0.85 | 546 | 556.56989 | 544.12 | 11793317 |
| 1745879700 | 549.74 | 2.47 | 0.45 | 555.65 | 558.4899 | 540.59 | 15142491 |
| 1745620500 | 547.27 | 14.12 | 2.65 | 546.79999 | 549.86 | 536.25 | 17100823 |
| 1745534100 | 533.15 | 12.88 | 2.48 | 518.73 | 533.9 | 517.5 | 13831894 |
| 1745447700 | 520.27 | 19.99 | 4.00 | 528.525 | 535.17999 | 516.535 | 17584631 |
| 1745361300 | 500.28 | 15.62 | 3.22 | 491.58 | 506.88 | 486.36 | 16875896 |
| 1745274900 | 484.66 | -16.82 | -3.35 | 491.18 | 493.5 | 479.8 | 16133398 |
| 1744929300 | 501.48 | -0.83 | -0.17 | 505.23 | 507.3 | 498.0133 | 14545174 |
| 1744842900 | 502.31 | -19.21 | -3.68 | 508.77 | 513.37 | 495.63 | 18718549 |
| 1744756500 | 521.52 | -9.96 | -1.87 | 532.1 | 537.8799 | 517.5 | 15514636 |
| 1744670100 | 531.48 | -12.09 | -2.22 | 556.1 | 557.77 | 528.28 | 14109148 |
| 1744410900 | 543.57 | -2.72 | -0.50 | 535.42999 | 547.4 | 528.5901 | 17130491 |
| 1744324500 | 546.29 | -39.48 | -6.74 | 575.49 | 581.29999 | 535.29999 | 27956884 |
| 1744238100 | 585.77 | 75.32 | 14.76 | 509.265 | 587.575 | 502.51 | 39150766 |
| 1744151700 | 510.45 | -5.8 | -1.12 | 543.2 | 547.42999 | 502.86 | 27945053 |
| 1744065300 | 516.25 | 11.52 | 2.28 | 485.1 | 539.2899 | 481.9 | 36101232 |
| 1743806100 | 504.73 | -26.89 | -5.06 | 506.37 | 518 | 494.2 | 38521548 |
| 1743719700 | 531.62 | -52.31 | -8.96 | 546.22 | 552.5596 | 530.29999 | 34746970 |
| 1743633300 | 583.92999 | -2.07 | -0.35 | 574.2 | 592.66 | 573.36 | 13365231 |
| 1743546900 | 586 | 9.64 | 1.67 | 570.84 | 589.91 | 570 | 12833512 |
| 1743460500 | 576.36 | -0.38 | -0.07 | 563.15 | 578.7 | 553.29999 | 21091983 |
| 1743201300 | 576.74 | -25.84 | -4.29 | 600.30999 | 601.75 | 573.91999 | 17577622 |
| 1743114900 | 602.58 | -8.4 | -1.37 | 602 | 614.25 | 600.1 | 10424264 |
| 1743028500 | 610.98 | -15.33 | -2.45 | 624.9 | 626.7499 | 606.61 | 12628550 |
| 1742942100 | 626.30999 | 7.46 | 1.21 | 626.76 | 633.88 | 621.17999 | 15299766 |
| 1742855700 | 618.85 | 22.6 | 3.79 | 614 | 622.04 | 612.705 | 15743540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
