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 | -66.31 | -12.2796296296 | 540 | 540 | 450.13 | 2463870 | 474.73000824 | CS |
| 4 | -39.95 | -7.77782104197 | 513.64 | 544.76 | 450.13 | 1416460 | 498.56129278 | CS |
| 12 | -10.31 | -2.13016528926 | 484 | 544.76 | 426.24 | 1196420 | 482.40186765 | CS |
| 26 | -52.14 | -9.91575223932 | 525.83 | 544.76 | 426.24 | 973293 | 484.65331215 | CS |
| 52 | -4.1 | -0.858117583039 | 477.79 | 555.5657 | 418.6 | 880782 | 480.92778673 | CS |
| 156 | 29.7 | 6.68933985 | 443.99 | 556.27 | 407.77 | 866412 | 472.09210471 | CS |
| 260 | 131.73 | 38.5220493625 | 341.96 | 556.27 | 282.88 | 881307 | 420.6287321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 473.2 | 10.13 | 2.19 | 463.69 | 473.49 | 458.35 | 1329449 |
| 1745534400 | 463.07 | -9.58 | -2.03 | 469.56 | 471.245 | 462.48 | 1804792 |
| 1745448000 | 472.65 | 8.57 | 1.85 | 466.67 | 478.8199 | 460.36 | 1929164 |
| 1745361600 | 464.08 | -67.25 | -12.66 | 484.75 | 494.2 | 450.13 | 4785783 |
| 1745275200 | 531.33 | -9.06 | -1.68 | 540 | 540 | 526.445 | 1342937 |
| 1744929600 | 540.39 | 2.88 | 0.54 | 530.08 | 544.76 | 530.08 | 1102281 |
| 1744843200 | 537.51 | 8.15 | 1.54 | 537.11 | 544 | 534.13 | 1381539 |
| 1744756800 | 529.36 | -6.46 | -1.21 | 534.61 | 536.5475 | 528 | 926899 |
| 1744670400 | 535.82 | 1.83 | 0.34 | 529.84 | 538.68499 | 525.71 | 700900 |
| 1744411200 | 533.99 | 17.9 | 3.47 | 517 | 537.75 | 514.19 | 1177497 |
| 1744324800 | 516.09 | 3.79 | 0.74 | 509.77 | 521.54999 | 503.285 | 1071472 |
| 1744238400 | 512.29999 | 20.33 | 4.13 | 483.11 | 519.5 | 480.9 | 1608428 |
| 1744152000 | 491.97 | 10.4 | 2.16 | 500 | 503.01 | 487.58 | 1226088 |
| 1744065600 | 481.57 | -3.95 | -0.81 | 480.14 | 495 | 472.9637 | 1967265 |
| 1743806400 | 485.52 | -29.65 | -5.76 | 515 | 516.775 | 484.89 | 1692449 |
| 1743720000 | 515.16999 | 2.99 | 0.58 | 512.55999 | 525 | 512.5 | 1055948 |
| 1743633600 | 512.17999 | -0.92 | -0.18 | 510.61 | 514.5 | 508.04 | 749991 |
| 1743547200 | 513.1 | 1.09 | 0.21 | 514.54 | 517.30999 | 509.38 | 710719 |
| 1743460800 | 512.01 | -0.18 | -0.04 | 512 | 518.89 | 508.475 | 980601 |
| 1743201600 | 512.19 | -1.63 | -0.32 | 513.64 | 516.85 | 507.13 | 730502 |
| 1743115200 | 513.82 | 6.68 | 1.32 | 514.05999 | 518.69 | 511.91 | 928171 |
| 1743028800 | 507.14 | 0.52 | 0.10 | 508.81 | 510.91 | 504.7702 | 821116 |
| 1742942400 | 506.62 | 11.54 | 2.33 | 498 | 509.42 | 496 | 979289 |
| 1742856000 | 495.08 | 4.36 | 0.89 | 491 | 495.5 | 489.0949 | 626699 |
| 1742596800 | 490.72 | 1.49 | 0.30 | 489.89 | 494.79 | 483.9877 | 1153332 |
| 1742510400 | 489.23 | -2.29 | -0.47 | 490.5 | 492.835 | 487.015 | 685600 |
| 1742424000 | 491.52 | 1.71 | 0.35 | 490.58 | 497.66 | 486 | 846360 |
| 1742337600 | 489.81 | -0.69 | -0.14 | 491.38 | 494.2 | 488.23 | 619204 |
| 1742251200 | 490.5 | 5.57 | 1.15 | 484.48 | 492.99 | 484.19 | 748299 |
| 1741992000 | 484.93 | -5.66 | -1.15 | 491 | 497.36 | 483.07 | 1402918 |
| 1741905600 | 490.59 | 15.49 | 3.26 | 474.61 | 492.6 | 471.89 | 1330511 |
| 1741819200 | 475.1 | -19.01 | -3.85 | 489.04 | 492 | 474.5 | 1136628 |
| 1741732800 | 494.11 | -1.34 | -0.27 | 494 | 495.45 | 484.805 | 1555006 |
| 1741646400 | 495.45 | 8.93 | 1.84 | 486.44 | 510.21 | 483.71 | 1566499 |
| 1741390800 | 486.52 | 11.32 | 2.38 | 473.12 | 491.1 | 472.01 | 1027183 |
| 1741304400 | 475.2 | 1 | 0.21 | 475.65 | 477.065 | 465.1972 | 945886 |
| 1741218000 | 474.2 | 10.37 | 2.24 | 466.74 | 479.635 | 466.59 | 1188225 |
| 1741131600 | 463.83 | -9.58 | -2.02 | 471.43 | 480.88 | 463.14 | 1335757 |
| 1741045200 | 473.41 | 11.67 | 2.53 | 466.36 | 473.8099 | 463.16 | 1255771 |
| 1740786000 | 461.74 | 1.77 | 0.38 | 460.75 | 464.93 | 455.93 | 901012 |
| 1740699600 | 459.97 | 5.1 | 1.12 | 455.97 | 464 | 455.88 | 1130699 |
| 1740613200 | 454.87 | -6.14 | -1.33 | 458.27 | 460.55 | 452.7301 | 738012 |
| 1740526800 | 461.01 | 11.07 | 2.46 | 451.85 | 462.56 | 450.84 | 1241312 |
| 1740440400 | 449.94 | 1.98 | 0.44 | 450.23 | 456.51 | 449.205 | 1507554 |
| 1740181200 | 447.96 | 9.85 | 2.25 | 437.83 | 450.09 | 437.83 | 1677439 |
| 1740094800 | 438.11 | 4.66 | 1.08 | 429.08 | 439 | 426.24 | 1218891 |
| 1740008400 | 433.45 | -7.91 | -1.79 | 443.47 | 451.08 | 430 | 1784372 |
| 1739922000 | 441.36 | 2.46 | 0.56 | 445.35 | 448.9499 | 439.445 | 1074559 |
| 1739576400 | 438.9 | -16.16 | -3.55 | 453.74 | 453.995 | 434.15 | 2035399 |
| 1739490000 | 455.06 | -15.8 | -3.36 | 472.26 | 474.74 | 453.62 | 1245081 |
| 1739403600 | 470.86 | -2.98 | -0.63 | 470.02 | 477.47 | 469.26 | 807076 |
| 1739317200 | 473.84 | -0.53 | -0.11 | 475.62 | 476.18 | 468.42 | 539051 |
| 1739230800 | 474.37 | 5.79 | 1.24 | 469.81 | 477.08 | 468.53 | 804807 |
| 1738971600 | 468.58 | 2.03 | 0.44 | 468.36 | 474.145 | 465.87 | 819989 |
| 1738885200 | 466.55 | -5.79 | -1.23 | 470.85 | 472.745 | 462.24 | 789773 |
| 1738798800 | 472.34 | -10.05 | -2.08 | 484.99 | 486.0043 | 470.93 | 1079968 |
| 1738712400 | 482.39 | -5.36 | -1.10 | 486.6 | 487.785 | 481.42 | 525661 |
| 1738626000 | 487.75 | 0.48 | 0.10 | 488.41 | 493.33 | 481.66 | 763375 |
| 1738366800 | 487.27 | 3.9 | 0.81 | 482.2 | 488.1 | 478.5 | 783064 |
| 1738280400 | 483.37 | 1.83 | 0.38 | 472.11 | 485 | 469.7273 | 1428492 |
| 1738194000 | 481.54 | -5.1 | -1.05 | 486.64 | 492.76 | 480.245 | 873300 |
| 1738107600 | 486.64 | -16.59 | -3.30 | 501.11 | 502.912 | 485.48 | 1033291 |
| 1738021200 | 503.23 | 6.21 | 1.25 | 505.925 | 507.38 | 497 | 725550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
