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 | 27.47 | 2.32958496582 | 1179.18 | 1206.92 | 1162.02 | 164883 | 1185.84424454 | CS |
| 4 | 109.0808 | 9.93839841716 | 1097.5692 | 1227.659 | 1094.06 | 234123 | 1160.38825057 | CS |
| 12 | 236.681 | 24.4008829148 | 969.969 | 1227.659 | 927.185 | 207461 | 1084.96049478 | CS |
| 26 | 243.46 | 25.2764252121 | 963.19 | 1227.659 | 874.9801 | 231981 | 997.72974514 | CS |
| 52 | 397.72 | 49.166182488 | 808.93 | 1227.659 | 772.1275 | 234148 | 955.24806356 | CS |
| 156 | 714.59 | 145.224159655 | 492.06 | 1227.659 | 440.48 | 271954 | 695.03653834 | CS |
| 260 | 886.38 | 276.760233553 | 320.27 | 1227.659 | 200.61 | 286690 | 549.95814865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1206.65 | 12.24 | 1.02 | 1205.18 | 1206.92 | 1195.38 | 201812 |
| 1732232400 | 1194.41 | 15.96 | 1.35 | 1178.78 | 1199.44 | 1173.275 | 155034 |
| 1732146000 | 1178.45 | 6.38 | 0.54 | 1171.85 | 1179.47 | 1162.02 | 141414 |
| 1732059600 | 1172.07 | -0.06 | -0.01 | 1165.79 | 1177.43 | 1162.39 | 136465 |
| 1731973200 | 1172.13 | -6.2 | -0.53 | 1179.18 | 1185.92 | 1167.7 | 189692 |
| 1731714000 | 1178.33 | 2.32 | 0.20 | 1175.75 | 1179.29 | 1170.05 | 220001 |
| 1731627600 | 1176.01 | -26 | -2.16 | 1200 | 1200 | 1166.26 | 389763 |
| 1731541200 | 1202.01 | -6.33 | -0.52 | 1204.1 | 1218.63 | 1198.32 | 184193 |
| 1731454800 | 1208.34 | -12.59 | -1.03 | 1219.56 | 1222.34 | 1204.56 | 190195 |
| 1731368400 | 1220.93 | 18.58 | 1.55 | 1207.6 | 1227.659 | 1207.6 | 223467 |
| 1731109200 | 1202.35 | 13.4 | 1.13 | 1185.16 | 1210.265 | 1181.1099 | 283881 |
| 1731022800 | 1188.95 | -6.01 | -0.50 | 1194.96 | 1195.32 | 1179.73 | 261549 |
| 1730936400 | 1194.96 | 72.94 | 6.50 | 1169.13 | 1199 | 1163.175 | 393233 |
| 1730850000 | 1122.02 | 26.34 | 2.40 | 1097.65 | 1122.78 | 1096.43 | 169303 |
| 1730763600 | 1095.68 | -9.39 | -0.85 | 1107.91 | 1107.91 | 1094.06 | 153457 |
| 1730500800 | 1105.07 | -4.16 | -0.38 | 1111.51 | 1117.33 | 1101.475 | 247845 |
| 1730414400 | 1109.23 | 9.89 | 0.90 | 1098.35 | 1130.005 | 1094.52 | 484517 |
| 1730328000 | 1099.34 | 0.99 | 0.09 | 1100.015 | 1112.88 | 1097.05 | 289369 |
| 1730241600 | 1098.35 | -5.78 | -0.52 | 1096.09 | 1107.5799 | 1095.03 | 184100 |
| 1730155200 | 1104.13 | 13.19 | 1.21 | 1097.5692 | 1107.4949 | 1094.42 | 183179 |
| 1729896000 | 1090.94 | 8.73 | 0.81 | 1083.27 | 1098.72 | 1083.27 | 169713 |
| 1729809600 | 1082.21 | -10.32 | -0.94 | 1092.53 | 1093.035 | 1081.47 | 147507 |
| 1729723200 | 1092.53 | -6.4 | -0.58 | 1090 | 1097.725 | 1085.68 | 98844 |
| 1729636800 | 1098.93 | -21.43 | -1.91 | 1114 | 1114 | 1093.555 | 240849 |
| 1729550400 | 1120.3599 | -6.64 | -0.59 | 1129.82 | 1129.92 | 1111.04 | 153389 |
| 1729291200 | 1127 | 7.53 | 0.67 | 1124.29 | 1128.52 | 1114.28 | 253447 |
| 1729204800 | 1119.47 | 6.54 | 0.59 | 1107.33 | 1119.96 | 1103.035 | 134381 |
| 1729118400 | 1112.93 | 27.36 | 2.52 | 1094.2 | 1115.63 | 1094.2 | 208977 |
| 1729032000 | 1085.57 | -12.8 | -1.17 | 1104.51 | 1106.01 | 1084.6 | 264242 |
| 1728945600 | 1098.3699 | 13.33 | 1.23 | 1095.89 | 1103.65 | 1085.42 | 195108 |
| 1728686400 | 1085.04 | 59.88 | 5.84 | 1048.1 | 1088.84 | 1048.1 | 503686 |
| 1728600000 | 1025.16 | -4.44 | -0.43 | 1030.59 | 1037.39 | 1023.23 | 171606 |
| 1728513600 | 1029.6 | 1.04 | 0.10 | 1034.65 | 1036.905 | 1024.22 | 231832 |
| 1728427200 | 1028.56 | 5.72 | 0.56 | 1027.57 | 1031.1 | 1024.305 | 124733 |
| 1728340800 | 1022.84 | -10.4 | -1.01 | 1022.355 | 1029.5454 | 1020.24 | 215619 |
| 1728081600 | 1033.24 | 4.09 | 0.40 | 1037.7 | 1037.7 | 1023.08 | 94985 |
| 1727995200 | 1029.15 | -8.98 | -0.87 | 1034.6199 | 1034.79 | 1020.95 | 145134 |
| 1727908800 | 1038.13 | -1.77 | -0.17 | 1039.98 | 1041.2 | 1035.02 | 90410 |
| 1727822400 | 1039.9 | 1.09 | 0.10 | 1038.29 | 1046.75 | 1030.07 | 137635 |
| 1727735520 | 1038.81 | 2.87 | 0.28 | 1033.7349 | 1044.49 | 1030.95 | 234820 |
| 1727476800 | 1035.94 | -7.99 | -0.77 | 1040.38 | 1046.27 | 1031.4 | 148065 |
| 1727390400 | 1043.93 | 11.77 | 1.14 | 1036.84 | 1047.65 | 1035.275 | 193308 |
| 1727304000 | 1032.16 | -8.55 | -0.82 | 1046.3 | 1049.02 | 1031.3599 | 246845 |
| 1727217600 | 1040.71 | -1.37 | -0.13 | 1036.89 | 1043.335 | 1026.56 | 216196 |
| 1727131200 | 1042.08 | 9.86 | 0.96 | 1037.02 | 1046.7111 | 1032.7501 | 233654 |
| 1726872000 | 1032.22 | 2.12 | 0.21 | 1025.22 | 1037.23 | 1019.8 | 321591 |
| 1726785600 | 1030.1 | 16.92 | 1.67 | 1028.99 | 1033.63 | 1022.38 | 154796 |
| 1726699200 | 1013.18 | -0.8 | -0.08 | 1014.7782 | 1028.6099 | 1009.29 | 156891 |
| 1726612800 | 1013.98 | 5.77 | 0.57 | 1012.7 | 1023.12 | 1010.57 | 177753 |
| 1726526400 | 1008.21 | 14.39 | 1.45 | 998.59 | 1009.1 | 994.07 | 199489 |
| 1726267200 | 993.82 | -3.11 | -0.31 | 995.28 | 1003.25 | 989.09 | 191046 |
| 1726180800 | 996.93 | 8.29 | 0.84 | 985.48 | 998.35 | 979.885 | 127083 |
| 1726094400 | 988.64 | 10.96 | 1.12 | 977.26 | 990.04 | 957.451 | 199103 |
| 1726008000 | 977.68 | 5.54 | 0.57 | 975 | 979.16 | 967 | 170237 |
| 1725921600 | 972.14 | 24.21 | 2.55 | 955 | 976.99 | 954.95 | 236981 |
| 1725662400 | 947.93 | 9.45 | 1.01 | 957.08 | 957.08 | 942.2501 | 172471 |
| 1725576000 | 938.48 | -13.81 | -1.45 | 946.05 | 946.05 | 927.185 | 238857 |
| 1725489600 | 952.29 | -7.77 | -0.81 | 958.48 | 961.485 | 944.87 | 143530 |
| 1725403200 | 960.06 | -24.86 | -2.52 | 969.969 | 971.76 | 954.41 | 212897 |
| 1725057600 | 984.92 | 16.88 | 1.74 | 971.44 | 985.465 | 966.09 | 313403 |
| 1724971200 | 968.04 | -0.3 | -0.03 | 972.01 | 980.64 | 964.79 | 141311 |
| 1724884800 | 968.34 | 0.98 | 0.10 | 967.41 | 973.31 | 961.2 | 159962 |
| 1724798400 | 967.36 | -6.23 | -0.64 | 969.72 | 973.93 | 960.79 | 161432 |
| 1724712000 | 973.59 | -8.64 | -0.88 | 986 | 988.71 | 965.25 | 183368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
