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 | 18.91 | 2.10663517669 | 897.64 | 927.18 | 854.5 | 6630202 | 892.28175547 | CS |
| 4 | -129.35 | -12.3673391338 | 1045.9 | 1064.5 | 854.5 | 4737859 | 950.5213882 | CS |
| 12 | 24.49 | 2.74533103154 | 892.06 | 1064.5 | 823.519 | 4071200 | 940.97708063 | CS |
| 26 | 216.45 | 30.9170118554 | 700.1 | 1064.5 | 685.57 | 3567950 | 868.03271034 | CS |
| 52 | 302.12 | 49.1707761665 | 614.43 | 1064.5 | 542.01 | 3417251 | 752.88501003 | CS |
| 156 | 577.55 | 170.368731563 | 339 | 1064.5 | 162.755 | 6637024 | 388.01435196 | CS |
| 260 | 610.43 | 199.408728603 | 306.12 | 1064.5 | 162.755 | 6196747 | 424.41469222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 918 | 27.83 | 3.13 | 901.46 | 919.625 | 901.05 | 5197083 |
| 1741905300 | 890.17 | -29.51 | -3.21 | 913.6 | 921.8892 | 887.51 | 5002519 |
| 1741818900 | 919.68 | 24.58 | 2.75 | 914.6 | 927.18 | 901 | 6371010 |
| 1741732500 | 895.1 | 28.42 | 3.28 | 866.645 | 910.68 | 866.645 | 7301405 |
| 1741646100 | 866.68 | -24.43 | -2.74 | 875.07 | 881.27 | 854.5 | 6860627 |
| 1741390500 | 891.11 | -15.25 | -1.68 | 897.64 | 904 | 859.6645 | 7615448 |
| 1741304100 | 906.36 | -84.56 | -8.53 | 972.99 | 973.69 | 899 | 7767749 |
| 1741217700 | 990.92 | 18.34 | 1.89 | 974.94 | 995.5999 | 969.48 | 3745768 |
| 1741131300 | 972.58 | -1.12 | -0.12 | 967.11 | 986.3135 | 948.21 | 4308656 |
| 1741044900 | 973.7 | -6.86 | -0.70 | 982.6156 | 994.7637 | 964.81 | 3848477 |
| 1740785700 | 980.56 | 17.49 | 1.82 | 963.13 | 981.4585 | 960.847 | 4658637 |
| 1740699300 | 963.07 | -26.99 | -2.73 | 995.575 | 999.39 | 962.23 | 3762662 |
| 1740612900 | 990.06 | 12.82 | 1.31 | 977.32 | 1000.89 | 976.9 | 3351779 |
| 1740526500 | 977.24 | -11.23 | -1.14 | 989 | 993.5033 | 955 | 4670349 |
| 1740440100 | 988.47 | -14.68 | -1.46 | 1008.03 | 1014.86 | 984.52 | 4429252 |
| 1740180900 | 1003.15 | -21.39 | -2.09 | 1028.5 | 1032.38 | 999.39 | 3732176 |
| 1740094500 | 1024.54 | -18.79 | -1.80 | 1043.33 | 1045 | 1015.5941 | 3034065 |
| 1740008100 | 1043.33 | 7.48 | 0.72 | 1035.69 | 1044.9999 | 1024.51 | 2597330 |
| 1739921700 | 1035.85 | -22.75 | -2.15 | 1060.99 | 1061.3112 | 1023.749 | 3903806 |
| 1739576100 | 1058.6 | 14.91 | 1.43 | 1045.9 | 1064.5 | 1041.69 | 3057603 |
| 1739489700 | 1043.69 | 16.38 | 1.59 | 1026.45 | 1045.9899 | 1025.1 | 3472114 |
| 1739403300 | 1027.31 | 19.23 | 1.91 | 1005.23 | 1027.74 | 998.3473 | 3315189 |
| 1739316900 | 1008.08 | -19.52 | -1.90 | 1022.62 | 1022.69 | 1002.95 | 3322272 |
| 1739230500 | 1027.6 | 13.67 | 1.35 | 1023.75 | 1032.85 | 1015.88 | 3294620 |
| 1738971300 | 1013.93 | -1.75 | -0.17 | 1016.5 | 1027.76 | 1008.9259 | 2944557 |
| 1738884900 | 1015.68 | 4.57 | 0.45 | 1008.03 | 1016.35 | 1002.61 | 3131309 |
| 1738798500 | 1011.11 | 16.24 | 1.63 | 987.1 | 1011.825 | 986.68 | 3994295 |
| 1738712100 | 994.87 | 15.93 | 1.63 | 980.74 | 1008 | 978.51 | 5785764 |
| 1738625700 | 978.94 | 2.18 | 0.22 | 969.7855 | 987.6891 | 964.375 | 3375528 |
| 1738366500 | 976.76 | 3.52 | 0.36 | 975.69 | 990.2892 | 974.0111 | 3616255 |
| 1738280100 | 973.24 | -4.91 | -0.50 | 985 | 994.59 | 970.0101 | 3865353 |
| 1738193700 | 978.15 | 6.32 | 0.65 | 980 | 987.64 | 968.2345 | 2925266 |
| 1738107300 | 971.83 | -0.06 | -0.01 | 968.52 | 977.9287 | 957.3 | 3405268 |
| 1738020900 | 971.89 | -5.7 | -0.58 | 970.8 | 982.27 | 960.26 | 4577873 |
| 1737761700 | 977.59 | 23.6 | 2.47 | 983.31 | 985 | 967.68 | 4494804 |
| 1737675300 | 953.99 | 0 | 0.00 | 953.99 | 953.99 | 953.99 | 0 |
| 1737588900 | 953.99 | 84.31 | 9.69 | 998.02 | 999 | 950.76 | 12200566 |
| 1737502500 | 869.68 | 11.58 | 1.35 | 864.68 | 873.43 | 854.745 | 9424105 |
| 1737156900 | 858.1 | 15.73 | 1.87 | 859.79 | 865 | 852.41 | 3586983 |
| 1737070500 | 842.37 | -5.89 | -0.69 | 861.44 | 868.98 | 842.02 | 3738386 |
| 1736984100 | 848.26 | 19.86 | 2.40 | 837.2 | 850.84 | 830.41 | 3177210 |
| 1736897700 | 828.4 | -11.89 | -1.41 | 843.2 | 844.8925 | 823.519 | 3034930 |
| 1736811300 | 840.29 | 2.6 | 0.31 | 833 | 847.07 | 829.14 | 3020574 |
| 1736552100 | 837.69 | -37.31 | -4.26 | 866.28 | 866.28 | 834.4 | 4729870 |
| 1736379300 | 875 | -4.19 | -0.48 | 880.64 | 886.215 | 873 | 2307832 |
| 1736292900 | 879.19 | -2.6 | -0.29 | 879.67 | 888 | 869.11 | 2607783 |
| 1736206500 | 881.79 | 0.74 | 0.08 | 888.76 | 892.83 | 871.69 | 3398365 |
| 1735947300 | 881.05 | -5.68 | -0.64 | 891.82 | 898.26 | 879.8901 | 2893562 |
| 1735860900 | 886.73 | -4.59 | -0.51 | 896.95 | 898.58 | 877 | 2261103 |
| 1735688100 | 891.32 | -9.11 | -1.01 | 901.8 | 902.68 | 889.47 | 1873312 |
| 1735601700 | 900.43 | -7.12 | -0.78 | 894.03 | 908.2299 | 889.71 | 2175136 |
| 1735342500 | 907.55 | -16.59 | -1.80 | 916.8 | 917.5 | 894.85 | 3168742 |
| 1735256100 | 924.14 | -7.98 | -0.86 | 928.3 | 930.49 | 915.3 | 2338544 |
| 1735077840 | 932.12 | 20.67 | 2.27 | 915.74 | 935.85 | 911.7 | 2320583 |
| 1734996900 | 911.45 | 2.4 | 0.26 | 913 | 915 | 899.1001 | 2314100 |
| 1734737700 | 909.05 | 7.01 | 0.78 | 892.06 | 919.9238 | 892 | 3733318 |
| 1734651300 | 902.04 | 12.49 | 1.40 | 908.18 | 912.56 | 899 | 2782561 |
| 1734564900 | 889.55 | -29.58 | -3.22 | 921.84 | 921.895 | 886.56 | 2889329 |
| 1734478500 | 919.13 | -1.95 | -0.21 | 921.75 | 928.45 | 916.42 | 2413079 |
| 1734392100 | 921.08 | 2.21 | 0.24 | 923.70051 | 928.94 | 919.55 | 2647536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
