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 | 17.6 | 3.96396396396 | 444 | 483.5099 | 435.58 | 6172888 | 453.38249312 | CS |
| 4 | -24.39 | -5.01862178234 | 485.99 | 487.47 | 382.8 | 8625520 | 438.29241119 | CS |
| 12 | -376.17 | -44.901345238 | 837.77 | 963.3 | 382.8 | 7545415 | 586.48389991 | CS |
| 26 | -509.7 | -52.4760630083 | 971.3 | 1106.11 | 382.8 | 6823057 | 720.83758682 | CS |
| 52 | 227.6 | 97.264957265 | 234 | 1229 | 226.59 | 6839324 | 684.1064304 | CS |
| 156 | 424.39 | 1140.52674012 | 37.21 | 1229 | 34.11 | 3073149 | 549.93511681 | CS |
| 260 | 432.1 | 1464.74576271 | 29.5 | 1229 | 15.76 | 2070483 | 519.37219019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 463.61 | -2.33 | -0.50 | 465.06 | 473.615 | 452.2634 | 5340405 |
| 1727130900 | 465.94 | 8.67 | 1.90 | 450.56 | 483.5099 | 449.06 | 7210897 |
| 1726871700 | 457.27 | 20.07 | 4.59 | 438.6 | 458.18 | 436.21 | 7624388 |
| 1726785300 | 437.2 | 0.32 | 0.07 | 455.08 | 457.6096 | 435.58 | 4941339 |
| 1726698900 | 436.88 | -2.5 | -0.57 | 444 | 460.95 | 436.15 | 5747410 |
| 1726612500 | 439.38 | -9.72 | -2.16 | 452.73 | 457.88 | 435.315 | 3640273 |
| 1726526100 | 449.1 | -8.06 | -1.76 | 447.16 | 457 | 433.8382 | 4296969 |
| 1726266900 | 457.16 | 15.03 | 3.40 | 442.93 | 469.4999 | 438.9642 | 6976650 |
| 1726180500 | 442.13 | -3.27 | -0.73 | 441 | 449.5 | 431.72 | 4934637 |
| 1726094100 | 445.4 | 32.68 | 7.92 | 415.6 | 446 | 411.2201 | 7328951 |
| 1726007700 | 412.72 | 2.85 | 0.70 | 410.8 | 418.88 | 400.73 | 4941288 |
| 1725921300 | 409.87 | 23.41 | 6.06 | 392.47 | 417.77 | 387.51 | 8009813 |
| 1725662100 | 386.46 | -28.14 | -6.79 | 402.51 | 406.6894 | 382.8 | 9035814 |
| 1725575700 | 414.6 | -8.87 | -2.09 | 411 | 421.93 | 406.825 | 6191741 |
| 1725489300 | 423.47 | -18.31 | -4.14 | 420 | 435.42 | 408.4 | 7153566 |
| 1725402900 | 441.78 | 4.08 | 0.93 | 430.05 | 464.4 | 428.71 | 9711361 |
| 1725057300 | 437.7 | -11.12 | -2.48 | 457.97 | 459.3 | 419.55 | 10894025 |
| 1724970900 | 448.82 | 5.33 | 1.20 | 436 | 475.33 | 435.36 | 13037063 |
| 1724884500 | 443.49 | -104.15 | -19.02 | 485.99 | 487.47 | 395.2801 | 36868281 |
| 1724798100 | 547.64 | -14.87 | -2.64 | 519 | 557 | 513.5 | 11659328 |
| 1724711700 | 562.51 | -50.73 | -8.27 | 610.99 | 618.17999 | 555.2401 | 9029714 |
| 1724452500 | 613.24 | 8.42 | 1.39 | 611.15 | 626.42499 | 604.01 | 5328908 |
| 1724366100 | 604.82 | -18.96 | -3.04 | 629.6 | 630.81449 | 602.24 | 6111136 |
| 1724279700 | 623.78 | 12.87 | 2.11 | 612.89 | 628.75 | 601.78 | 5726874 |
| 1724193300 | 610.91 | -12.71 | -2.04 | 616.74 | 630.5 | 598.38 | 6054631 |
| 1724106900 | 623.62 | -5.18 | -0.82 | 622.67999 | 629.79 | 595.28 | 6869492 |
| 1723847700 | 628.79999 | 2.11 | 0.34 | 623.73 | 639.73 | 612.0705 | 8054674 |
| 1723761300 | 626.69 | 49.6 | 8.59 | 584 | 636.75 | 573.1871 | 9513857 |
| 1723674900 | 577.09 | 9.66 | 1.70 | 584 | 585.30499 | 546.355 | 6993800 |
| 1723588500 | 567.42999 | 26.45 | 4.89 | 563.84 | 583.87 | 548.63 | 8105778 |
| 1723502100 | 540.98 | 32.22 | 6.33 | 511.5 | 564 | 510.47 | 9165438 |
| 1723242900 | 508.76 | -1.18 | -0.23 | 509.4 | 514.9578 | 492.04 | 5912358 |
| 1723156500 | 509.94 | 17.24 | 3.50 | 496.6 | 528.6236 | 478.56 | 11807050 |
| 1723070100 | 492.7 | -124.24 | -20.14 | 533.01 | 546.9999 | 488.88 | 18073594 |
| 1722983700 | 616.94 | 8.11 | 1.33 | 618.13 | 628.46 | 592.6 | 10895592 |
| 1722897300 | 608.83 | -15.82 | -2.53 | 535.59 | 626.74 | 529.5001 | 7057645 |
| 1722638100 | 624.65 | -47.59 | -7.08 | 630 | 636.98 | 582.46 | 7708641 |
| 1722551700 | 672.24 | -29.41 | -4.19 | 704.8 | 724.45 | 658.58 | 5413410 |
| 1722465300 | 701.65 | 35.34 | 5.30 | 710 | 720.56 | 691.81 | 4940557 |
| 1722378900 | 666.30999 | -31.42 | -4.50 | 705 | 707 | 656.30999 | 4871736 |
| 1722292500 | 697.73 | -14.46 | -2.03 | 720.73 | 730.01 | 692.31 | 3912052 |
| 1722033300 | 712.19 | 16.58 | 2.38 | 710.61 | 724.29 | 697.55 | 4385120 |
| 1721946900 | 695.61 | -15.95 | -2.24 | 700 | 720.49 | 663.2 | 7041535 |
| 1721860500 | 711.56 | -71.66 | -9.15 | 765.12 | 773.65 | 705.11 | 6754839 |
| 1721774100 | 783.22 | -3.06 | -0.39 | 779 | 805.47 | 762.19 | 4202401 |
| 1721687700 | 786.28 | -10.5 | -1.32 | 808 | 808.7497 | 765.6449 | 4920985 |
| 1721428500 | 796.78 | -4.83 | -0.60 | 789.24 | 821.9231 | 778.32 | 8345112 |
| 1721342100 | 801.61 | -14.7 | -1.80 | 832.31 | 834.95 | 774.0701 | 5959927 |
| 1721255700 | 816.31 | -60.65 | -6.92 | 845.5 | 845.5 | 815 | 5747852 |
| 1721169300 | 876.96 | -20.72 | -2.31 | 900.63 | 900.908 | 866.5973 | 4359710 |
| 1721082900 | 897.68 | -12.28 | -1.35 | 941 | 963.3 | 882 | 8656328 |
| 1720823700 | 909.96 | 20.74 | 2.33 | 889.6 | 926 | 875.8 | 5158174 |
| 1720737300 | 889.22 | -10.76 | -1.20 | 911 | 915.14 | 865.81 | 5643786 |
| 1720650900 | 899.98 | 4.37 | 0.49 | 888.76 | 913.9799 | 873.36 | 5032131 |
| 1720564500 | 895.61 | -3.73 | -0.41 | 908.03 | 934.55 | 883.02 | 6528076 |
| 1720478100 | 899.34 | 52.76 | 6.23 | 864.02 | 926.88 | 860.05 | 9804232 |
| 1720218900 | 846.58 | -0.42 | -0.05 | 847.3 | 866.7 | 828.25 | 4804809 |
| 1720040640 | 847 | 9.83 | 1.17 | 837.77 | 857.19 | 821.01 | 3197899 |
| 1719959700 | 837.17 | 24.85 | 3.06 | 799.41 | 850.92 | 796.2863 | 5488832 |
| 1719873300 | 812.32 | -78.04 | -8.76 | 831.44 | 823.9148 | 773.81 | 7117363 |
| 1719614100 | 890.36 | 0 | 0.00 | 890.36 | 890.36 | 890.36 | 0 |
| 1719527700 | 890.36 | 59.2 | 7.12 | 831 | 892.7779 | 825.6242 | 7136963 |
| 1719441300 | 831.16 | -11.96 | -1.42 | 843.5 | 851.242 | 808.9025 | 4542674 |
| 1719354900 | 843.12 | 16.14 | 1.95 | 845.67 | 857.22 | 823 | 4719984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
