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 | -37.5301 | -3.82569826707 | 981 | 981.19 | 898.21 | 1837544 | 937.78174379 | CS |
| 4 | -78.6401 | -7.69389791705 | 1022.11 | 1043.45 | 898.21 | 1920341 | 990.11388249 | CS |
| 12 | -178.3101 | -15.8952824975 | 1121.78 | 1198.09 | 898.21 | 1495560 | 1048.22923483 | CS |
| 26 | 120.2999 | 14.6142230645 | 823.17 | 1198.09 | 808.9601 | 1355324 | 995.36496969 | CS |
| 52 | 160.4399 | 20.4896236415 | 783.03 | 1198.09 | 637.99 | 1333449 | 874.52646702 | CS |
| 156 | 365.2699 | 63.1736250432 | 578.2 | 1198.09 | 337 | 1437848 | 616.08701702 | CS |
| 260 | 621.0199 | 192.594169639 | 322.45 | 1198.09 | 238.93 | 1499803 | 556.96305843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 941.96 | 19.67 | 2.13 | 929.84 | 952.6 | 926 | 2001446 |
| 1740526800 | 922.29 | -5.29 | -0.57 | 922.41 | 926.64 | 898.21 | 2142788 |
| 1740440400 | 927.58 | -10.83 | -1.15 | 944.28 | 944.5 | 913.53 | 1689029 |
| 1740181200 | 938.41 | -29.57 | -3.05 | 970.4 | 970.4 | 933.01 | 2003204 |
| 1740094800 | 967.98 | -19.16 | -1.94 | 981 | 981.19 | 958.87 | 1351253 |
| 1740008400 | 987.14 | -10.34 | -1.04 | 998.2 | 1002.845 | 975.67 | 1780260 |
| 1739922000 | 997.48 | 10.85 | 1.10 | 986.89 | 997.54 | 974 | 1671201 |
| 1739576400 | 986.63 | -2.85 | -0.29 | 979.99 | 989 | 966.6 | 1502510 |
| 1739490000 | 989.48 | 7.08 | 0.72 | 982.4 | 992 | 970.48 | 1562617 |
| 1739403600 | 982.4 | -26.65 | -2.64 | 998 | 998.42 | 980 | 1672454 |
| 1739317200 | 1009.05 | -12.76 | -1.25 | 1018.86 | 1021.365 | 1003.94 | 1015837 |
| 1739230800 | 1021.81 | 13.52 | 1.34 | 1017.55 | 1033.0951 | 1011.2501 | 1174381 |
| 1738971600 | 1008.29 | -15.01 | -1.47 | 1021.02 | 1042.3469 | 1003.9601 | 1386225 |
| 1738885200 | 1023.3 | -3.76 | -0.37 | 1030 | 1035.28 | 1018.2901 | 1257097 |
| 1738798800 | 1027.06 | 16.93 | 1.68 | 1008 | 1028.85 | 1008 | 1337560 |
| 1738712400 | 1010.13 | -10.81 | -1.06 | 1035.9 | 1043.45 | 998.3339 | 1918202 |
| 1738626000 | 1020.94 | 2.56 | 0.25 | 1005 | 1030.9949 | 998.0527 | 2014454 |
| 1738366800 | 1018.38 | 5.63 | 0.56 | 1033.5 | 1035.75 | 1011.42 | 2802684 |
| 1738280400 | 1012.75 | -130.88 | -11.44 | 1022.11 | 1031 | 990 | 6203280 |
| 1738194000 | 1143.63 | -26.76 | -2.29 | 1169.51 | 1170.39 | 1135.2 | 2598887 |
| 1738107600 | 1170.39 | 29.77 | 2.61 | 1153.02 | 1198.09 | 1131.97 | 2423807 |
| 1738021200 | 1140.6199 | 15.64 | 1.39 | 1116.17 | 1165.98 | 1116.17 | 2211637 |
| 1737762000 | 1124.98 | -0.19 | -0.02 | 1141.1199 | 1144.17 | 1118.8101 | 909902 |
| 1737675600 | 1125.17 | 0 | 0.00 | 1125.17 | 1125.17 | 1125.17 | 0 |
| 1737589200 | 1125.17 | 28.32 | 2.58 | 1110 | 1130.7 | 1110 | 1532052 |
| 1737502800 | 1096.85 | 25.37 | 2.37 | 1090 | 1104.8699 | 1087.63 | 1422448 |
| 1737157200 | 1071.48 | 14.32 | 1.35 | 1073.99 | 1080 | 1062 | 1079168 |
| 1737070800 | 1057.16 | 3.03 | 0.29 | 1054.01 | 1064.75 | 1052.58 | 631314 |
| 1736984400 | 1054.13 | 22.84 | 2.21 | 1051.59 | 1059.56 | 1040.9801 | 1287192 |
| 1736898000 | 1031.29 | 15.55 | 1.53 | 1025 | 1037.06 | 1020.59 | 1271953 |
| 1736811600 | 1015.74 | -8.83 | -0.86 | 1011.13 | 1020.15 | 999.13 | 1709871 |
| 1736552400 | 1024.57 | -24.51 | -2.34 | 1049.85 | 1049.85 | 1016.75 | 1575999 |
| 1736379600 | 1049.08 | -5.07 | -0.48 | 1061.88 | 1063 | 1042.3 | 1421342 |
| 1736293200 | 1054.15 | -22.9 | -2.13 | 1079.19 | 1085 | 1044.47 | 1132758 |
| 1736206800 | 1077.05 | 3.28 | 0.31 | 1084.99 | 1084.99 | 1068.585 | 850267 |
| 1735947600 | 1073.77 | 19.43 | 1.84 | 1055.33 | 1074.14 | 1055.33 | 898082 |
| 1735861200 | 1054.34 | -5.78 | -0.55 | 1071 | 1073.71 | 1041 | 1029889 |
| 1735688400 | 1060.1199 | -7.58 | -0.71 | 1073.5 | 1073.5 | 1052.93 | 841174 |
| 1735602000 | 1067.7 | -13.76 | -1.27 | 1063.15 | 1073.58 | 1055.23 | 719794 |
| 1735342800 | 1081.46 | -17.65 | -1.61 | 1092 | 1094.57 | 1062 | 1016577 |
| 1735256400 | 1099.1099 | -6.45 | -0.58 | 1101 | 1106.08 | 1093.6 | 436396 |
| 1735077840 | 1105.56 | 17.3 | 1.59 | 1097.08 | 1106.55 | 1090 | 418721 |
| 1734997200 | 1088.26 | -2.99 | -0.27 | 1094 | 1094 | 1073.77 | 785369 |
| 1734738000 | 1091.25 | 16.38 | 1.52 | 1060 | 1102.8699 | 1055.0001 | 2019602 |
| 1734651600 | 1074.8699 | 13.88 | 1.31 | 1067.1099 | 1080.82 | 1062.52 | 1970444 |
| 1734565200 | 1060.99 | -53.73 | -4.82 | 1122.98 | 1122.98 | 1056.99 | 1584694 |
| 1734478800 | 1114.72 | -15.21 | -1.35 | 1126.7 | 1132.34 | 1110.67 | 1214076 |
| 1734392400 | 1129.93 | 8.83 | 0.79 | 1117.8 | 1134.525 | 1110.0001 | 1196133 |
| 1734133200 | 1121.1 | -27.32 | -2.38 | 1126.8 | 1141.76 | 1114.6001 | 1346973 |
| 1734046800 | 1148.42 | 1.24 | 0.11 | 1140.94 | 1154.68 | 1137 | 686336 |
| 1733960400 | 1147.18 | 19.34 | 1.71 | 1144.8 | 1157.9 | 1136.04 | 1244791 |
| 1733874000 | 1127.84 | 7.36 | 0.66 | 1125 | 1147.3699 | 1114.02 | 1599253 |
| 1733787600 | 1120.48 | -3.86 | -0.34 | 1129 | 1134.02 | 1105.71 | 1222640 |
| 1733528400 | 1124.34 | 0.62 | 0.06 | 1135.6199 | 1136.9999 | 1120 | 904314 |
| 1733442000 | 1123.72 | 0.59 | 0.05 | 1121.78 | 1130.6 | 1113.1101 | 1079883 |
| 1733355600 | 1123.13 | 65.81 | 6.22 | 1083.67 | 1126.6298 | 1080 | 2061952 |
| 1733269200 | 1057.32 | 8.89 | 0.85 | 1054 | 1057.65 | 1036.91 | 1322610 |
| 1733182800 | 1048.43 | -1.01 | -0.10 | 1049.5 | 1055.32 | 1045.49 | 1056802 |
| 1732917840 | 1049.44 | 8.04 | 0.77 | 1041 | 1052 | 1038.3699 | 583094 |
| 1732750800 | 1041.4 | -28.67 | -2.68 | 1064.66 | 1065.2 | 1038.41 | 976370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
