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 | -5.42 | -0.857866413422 | 631.8 | 631.8 | 614.28 | 849755 | 620.52603391 | CS |
| 4 | 118.91 | 23.4319270105 | 507.47 | 631.8 | 507.47 | 1006419 | 592.71743732 | CS |
| 12 | 111.12 | 21.565811435 | 515.26 | 631.8 | 464.415 | 1003484 | 530.20440068 | CS |
| 26 | 76.38 | 13.8872727273 | 550 | 637.51 | 464.415 | 897119 | 551.47187879 | CS |
| 52 | 164.78 | 35.6975736568 | 461.6 | 637.51 | 431.35 | 828123 | 530.57476443 | CS |
| 156 | 403.51 | 181.051734195 | 222.87 | 637.51 | 215.27 | 938600 | 402.65456438 | CS |
| 260 | 481.17 | 331.361476482 | 145.21 | 637.51 | 112.6 | 1198123 | 274.19208186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 626.38 | 1.38 | 0.22 | 626.55999 | 631.4 | 624.79999 | 543197 |
| 1732664400 | 625 | 8.27 | 1.34 | 616.73 | 625.53 | 614.28 | 551019 |
| 1732578000 | 616.73 | -6.46 | -1.04 | 624.08 | 628.99 | 615.48 | 1829674 |
| 1732318800 | 623.19 | -5.08 | -0.81 | 630.24 | 632.59 | 622.07 | 512757 |
| 1732232400 | 628.27 | 7.13 | 1.15 | 622.11 | 629.73 | 616.9801 | 499065 |
| 1732146000 | 621.14 | 5.49 | 0.89 | 617.76 | 622.7 | 614.0705 | 484844 |
| 1732059600 | 615.65 | 0.05 | 0.01 | 613.88 | 617.95 | 608.23 | 592790 |
| 1731973200 | 615.6 | 9.31 | 1.54 | 606.47 | 617.51 | 606.29 | 628300 |
| 1731714000 | 606.29 | -3.87 | -0.63 | 610 | 614.115 | 604.29 | 1008160 |
| 1731627600 | 610.16 | -14.44 | -2.31 | 619.54 | 623.03 | 609.51 | 749303 |
| 1731541200 | 624.6 | 6.94 | 1.12 | 618.71 | 628.26 | 616.625 | 635915 |
| 1731454800 | 617.66 | 2.07 | 0.34 | 615.73 | 624.265 | 613.30999 | 1012804 |
| 1731368400 | 615.59 | 2.59 | 0.42 | 611.21 | 627.42499 | 611.21 | 1237147 |
| 1731109200 | 613 | 5.49 | 0.90 | 598.86 | 618.58 | 593.27 | 1270392 |
| 1731022800 | 607.51 | 58.2 | 10.60 | 609.01 | 616.505 | 573.735 | 2465085 |
| 1730936400 | 549.30999 | 24.03 | 4.57 | 536.99 | 549.78 | 530.39 | 1669647 |
| 1730850000 | 525.28 | -0.66 | -0.13 | 526.42999 | 529.5 | 520.2 | 841780 |
| 1730763600 | 525.94 | -0.4 | -0.08 | 525.85 | 528.22 | 522.45 | 1276148 |
| 1730500800 | 526.34 | 25.75 | 5.14 | 507.47 | 526.91 | 507.47 | 1507936 |
| 1730414400 | 500.59 | 1.25 | 0.25 | 500.3 | 509.785 | 498.32 | 1012075 |
| 1730328000 | 499.34 | 0.16 | 0.03 | 498 | 501.93 | 492.39 | 720583 |
| 1730241600 | 499.18 | -9.77 | -1.92 | 508 | 510.55 | 499.04 | 759034 |
| 1730155200 | 508.95 | 1.54 | 0.30 | 508.91 | 511.32 | 505.22 | 634631 |
| 1729896000 | 507.41 | 2.45 | 0.49 | 504.76 | 508.59 | 501.52 | 562667 |
| 1729809600 | 504.96 | 3.2 | 0.64 | 501.45 | 509.53 | 499.04 | 671794 |
| 1729723200 | 501.76 | -3.62 | -0.72 | 506.39 | 508.77 | 500.01 | 498443 |
| 1729636800 | 505.38 | -2.94 | -0.58 | 506.85 | 509.65 | 503.96 | 576454 |
| 1729550400 | 508.32 | -0.88 | -0.17 | 512 | 512 | 506.76 | 678634 |
| 1729291200 | 509.2 | 0.48 | 0.09 | 508.1 | 511.74 | 502.5 | 976367 |
| 1729204800 | 508.72 | -2.21 | -0.43 | 507.98 | 512.05999 | 506 | 751960 |
| 1729118400 | 510.93 | -2.74 | -0.53 | 506.63 | 513.47 | 506.63 | 876647 |
| 1729032000 | 513.66999 | 4.39 | 0.86 | 508.3 | 522.63 | 507.51 | 908323 |
| 1728945600 | 509.28 | 3.69 | 0.73 | 507.57 | 511 | 503.92 | 503076 |
| 1728686400 | 505.59 | -0.66 | -0.13 | 508.13 | 510.73 | 505.47 | 645450 |
| 1728600000 | 506.25 | 4.13 | 0.82 | 504 | 508.42 | 501.8968 | 831703 |
| 1728513600 | 502.12 | 7.03 | 1.42 | 495.07 | 502.68 | 493.13 | 734440 |
| 1728427200 | 495.09 | 11.42 | 2.36 | 490 | 495.99 | 486.77 | 771619 |
| 1728340800 | 483.67 | -1.75 | -0.36 | 483.84 | 488.56 | 482.44 | 791984 |
| 1728081600 | 485.42 | 3.15 | 0.65 | 482.7 | 485.5 | 480.395 | 904980 |
| 1727995200 | 482.27 | -6.51 | -1.33 | 489.37 | 493.73 | 481.6 | 956307 |
| 1727908800 | 488.78 | -9.7 | -1.95 | 496.07 | 499.38 | 487.055 | 1048008 |
| 1727822400 | 498.48 | 4.06 | 0.82 | 491.65 | 498.77 | 491.595 | 1089804 |
| 1727736000 | 494.42 | 6.17 | 1.26 | 489.3 | 494.42 | 486.82 | 1645103 |
| 1727476800 | 488.25 | 9.19 | 1.92 | 480.78 | 489.02 | 479.255 | 1000637 |
| 1727390400 | 479.06 | -0.08 | -0.02 | 474.78 | 483.08 | 472.5 | 1161798 |
| 1727304000 | 479.14 | -1.35 | -0.28 | 482 | 483.26 | 472.29 | 1364869 |
| 1727217600 | 480.49 | -24.51 | -4.85 | 489.46 | 489.46 | 464.415 | 3120012 |
| 1727131200 | 505 | -3 | -0.59 | 509.48 | 512.55999 | 504.3 | 1296241 |
| 1726872000 | 508 | -0.16 | -0.03 | 507.45 | 509.8 | 504.88 | 1456075 |
| 1726785600 | 508.16 | -3.46 | -0.68 | 512.57 | 515.42999 | 505.18 | 862782 |
| 1726699200 | 511.62 | -2.29 | -0.45 | 510.69 | 516.33 | 509.96 | 797070 |
| 1726612800 | 513.91 | -5.91 | -1.14 | 519.08 | 521 | 510.185 | 978439 |
| 1726526400 | 519.82 | 1.01 | 0.19 | 521 | 526.54 | 517.5 | 645266 |
| 1726267200 | 518.80999 | 7.64 | 1.49 | 509.13 | 522.5399 | 507.06 | 950414 |
| 1726180800 | 511.17 | 0.72 | 0.14 | 509.88 | 513.39 | 507.36 | 978241 |
| 1726094400 | 510.45 | 4.72 | 0.93 | 505.01 | 510.99 | 504.49 | 1314470 |
| 1726008000 | 505.73 | -3.69 | -0.72 | 505 | 515.07 | 505 | 1114409 |
| 1725921600 | 509.42 | 5.25 | 1.04 | 508.55 | 515.945 | 503.4301 | 1913079 |
| 1725662400 | 504.17 | -10.58 | -2.06 | 515.26 | 519.21 | 503.34 | 1924244 |
| 1725576000 | 514.75 | -56.53 | -9.90 | 560 | 562 | 506.45 | 3003390 |
| 1725489600 | 571.28 | -2.67 | -0.47 | 574 | 577.92999 | 565.38 | 644779 |
| 1725403200 | 573.95 | 12.87 | 2.29 | 566.92999 | 576.85 | 562.51 | 1004906 |
| 1725057600 | 561.08 | 4.93 | 0.89 | 556 | 562.41 | 555.16999 | 954196 |
| 1724971200 | 556.15 | -0.55 | -0.10 | 556.7 | 561.16 | 555.51 | 497100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
