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 | 12.39 | 1.58954161161 | 779.47 | 799.4922 | 762.03 | 2927113 | 782.2170594 | CS |
| 4 | -18.43 | -2.27449431685 | 810.29 | 825 | 755.56 | 3053054 | 782.90979702 | CS |
| 12 | -52.64 | -6.2332741267 | 844.5 | 902.4999 | 709 | 3838987 | 777.58663779 | CS |
| 26 | -1.14 | -0.143757881463 | 793 | 935.625 | 677.0912 | 3854802 | 799.89193037 | CS |
| 52 | -143.14 | -15.3090909091 | 935 | 972.53 | 677.0912 | 3636268 | 820.33944917 | CS |
| 156 | 461.18 | 139.464134511 | 330.68 | 972.53 | 296.32 | 3183730 | 628.28116999 | CS |
| 260 | 627.36 | 381.373860182 | 164.5 | 972.53 | 129.21 | 3235880 | 458.50474298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 793.01 | 2.36 | 0.30 | 787 | 795.73 | 777.2 | 2852027 |
| 1752187200 | 790.65 | 3.73 | 0.47 | 789.67 | 799.4922 | 786.43 | 3130687 |
| 1752100800 | 786.92 | 9.26 | 1.19 | 782 | 794 | 781.99 | 2702136 |
| 1752014400 | 777.66 | 4.79 | 0.62 | 774.85 | 792.69 | 768.8001 | 3300827 |
| 1751928000 | 772.87 | -7.8 | -1.00 | 779.47 | 781.1481 | 762.03 | 2574801 |
| 1751576640 | 780.67 | 1.39 | 0.18 | 780.54 | 783.55 | 773 | 1450774 |
| 1751496000 | 779.28 | 3.38 | 0.44 | 776.5 | 779.84 | 768 | 1977832 |
| 1751409600 | 775.9 | -3.63 | -0.47 | 776.5 | 790 | 773 | 2731718 |
| 1751323200 | 779.53 | 4.08 | 0.53 | 777 | 785 | 774 | 3040093 |
| 1751064000 | 775.45 | -19.67 | -2.47 | 795.8 | 802.5 | 774.64 | 4083677 |
| 1750977600 | 795.12 | 2.82 | 0.36 | 793.95 | 798.8 | 788.25 | 3114529 |
| 1750891200 | 792.3 | 14.22 | 1.83 | 779.62 | 798.95 | 773.595 | 3021978 |
| 1750804800 | 778.08 | 7.44 | 0.97 | 773.07 | 784.44 | 763.02 | 2787699 |
| 1750718400 | 770.64 | 7.91 | 1.04 | 770.655 | 793.21 | 763.83 | 3948963 |
| 1750459200 | 762.73 | -22.3 | -2.84 | 786 | 786 | 755.56 | 6200046 |
| 1750286400 | 785.03 | -6.21 | -0.78 | 790 | 790.625 | 779.44 | 2442131 |
| 1750200000 | 791.24 | -16.34 | -2.02 | 805.3 | 805.3 | 788.935 | 2873661 |
| 1750113600 | 807.58 | -11.78 | -1.44 | 824 | 825 | 805.7575 | 2819627 |
| 1749854400 | 819.36 | 7.33 | 0.90 | 810.29 | 825 | 808.1001 | 2753796 |
| 1749768000 | 812.03 | 3.42 | 0.42 | 809.365 | 818.555 | 806.35 | 2267754 |
| 1749681600 | 808.61 | 1.42 | 0.18 | 808.02 | 820.7178 | 805.0272 | 3121342 |
| 1749595200 | 807.19 | 33.48 | 4.33 | 777.09 | 808.63 | 777 | 4733333 |
| 1749508800 | 773.71 | 3.83 | 0.50 | 771.37 | 779.29 | 767.5929 | 2256859 |
| 1749249600 | 769.88 | 4.2 | 0.55 | 769.25 | 772.6 | 765.2 | 2069215 |
| 1749163200 | 765.68 | -0.16 | -0.02 | 769.78 | 770 | 753.05 | 3636940 |
| 1749076800 | 765.84 | 15.06 | 2.01 | 756.39 | 772.62 | 756 | 3134344 |
| 1748990400 | 750.78 | 3.66 | 0.49 | 746 | 757 | 741.46 | 3055136 |
| 1748904000 | 747.12 | 9.45 | 1.28 | 734.8 | 747.37 | 730.695 | 2942287 |
| 1748644800 | 737.67 | 15.1 | 2.09 | 724.7 | 745.9 | 717.11 | 6109556 |
| 1748558400 | 722.57 | 3.18 | 0.44 | 720.6 | 727.327 | 716.955 | 2786021 |
| 1748472000 | 719.39 | -5.83 | -0.80 | 728.33 | 729.99 | 714.74 | 2942267 |
| 1748385600 | 725.22 | 11.51 | 1.61 | 717.75 | 731.31 | 714.33 | 3791343 |
| 1748040000 | 713.71 | -1.49 | -0.21 | 712.9 | 719.64 | 709 | 2638803 |
| 1747953600 | 715.2 | -9.75 | -1.34 | 717.12 | 722.1883 | 711.55 | 4241872 |
| 1747867200 | 724.95 | -22.06 | -2.95 | 747.1 | 750.52 | 723.97 | 4050165 |
| 1747780800 | 747.01 | -8.1 | -1.07 | 758.39 | 763.495 | 743.0001 | 3872172 |
| 1747694400 | 755.11 | -2.28 | -0.30 | 752.89 | 758.72 | 747.56 | 4060101 |
| 1747435200 | 757.39 | 24.1 | 3.29 | 740 | 758.87 | 738 | 4639741 |
| 1747348800 | 733.29 | 17.73 | 2.48 | 725.09 | 738.68 | 712.21 | 5210643 |
| 1747262400 | 715.56 | -30.5 | -4.09 | 747.89 | 759.5 | 714.03 | 7546004 |
| 1747176000 | 746.06 | -9.51 | -1.26 | 757.75 | 759.4999 | 740.8501 | 4521438 |
| 1747089600 | 755.57 | 21 | 2.86 | 725.13 | 765.3299 | 722.18 | 9168810 |
| 1746830400 | 734.57 | -16.88 | -2.25 | 755 | 762.01 | 733 | 4069389 |
| 1746744000 | 751.45 | -25.27 | -3.25 | 763.61 | 769.979 | 739.08 | 6159868 |
| 1746657600 | 776.72 | 1.6 | 0.21 | 781.68 | 784.34 | 772.26 | 3809598 |
| 1746571200 | 775.12 | -46.34 | -5.64 | 820 | 820 | 770.35 | 5968154 |
| 1746484800 | 821.46 | -2.16 | -0.26 | 819.51 | 829.64 | 812.025 | 2887915 |
| 1746225600 | 823.62 | 29.52 | 3.72 | 825 | 831.53 | 807.585 | 6057178 |
| 1746139200 | 794.1 | -104.85 | -11.66 | 843.89 | 850.93 | 792.07 | 12594315 |
| 1746052800 | 898.95 | 13.75 | 1.55 | 886 | 902.4999 | 882.12 | 4372334 |
| 1745966400 | 885.2 | 7.91 | 0.90 | 873.34 | 892.47 | 873.34 | 2451971 |
| 1745880000 | 877.29 | -7.25 | -0.82 | 870.5 | 882.25 | 864.4101 | 3453785 |
| 1745620800 | 884.54 | 24.81 | 2.89 | 859.66 | 885.58 | 851.0688 | 3393761 |
| 1745534400 | 859.73 | 30.31 | 3.65 | 836 | 862.25 | 829.21 | 2917076 |
| 1745448000 | 829.42 | 1.88 | 0.23 | 842.95 | 846.01 | 818.64 | 2687049 |
| 1745361600 | 827.54 | 9.52 | 1.16 | 821.88 | 832 | 814 | 3084430 |
| 1745275200 | 818.02 | -21.94 | -2.61 | 844.5 | 844.5 | 807 | 3325330 |
| 1744929600 | 839.96 | 105.06 | 14.30 | 840.8 | 858 | 821.84 | 10846279 |
| 1744843200 | 734.9 | -22.28 | -2.94 | 754.89 | 756.3 | 730.34 | 3297022 |
| 1744756800 | 757.18 | 2.83 | 0.38 | 755.57 | 765.31 | 751.49 | 2456120 |
| 1744670400 | 754.35 | 21.94 | 3.00 | 750.75 | 759.56 | 734.5201 | 3457386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
