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 | 100 | 7.14285714286 | 1400 | 1519.5 | 1393.75 | 333 | 1443.08167067 | CS |
| 4 | 235 | 18.5770750988 | 1265 | 1552.05 | 1265 | 489 | 1440.36018725 | CS |
| 12 | 25 | 1.69491525424 | 1475 | 1552.05 | 1250 | 381 | 1384.48572131 | CS |
| 26 | 203.98 | 15.7389546458 | 1296.02 | 1552.05 | 1250 | 229 | 1373.38371814 | CS |
| 52 | 490 | 48.5148514851 | 1010 | 1552.05 | 1010 | 274 | 1221.65255464 | CS |
| 156 | 560 | 59.5744680851 | 940 | 1552.05 | 780.01 | 363 | 987.31552563 | CS |
| 260 | 672.01 | 81.161608232 | 827.99 | 1552.05 | 485 | 547 | 847.64655256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 1500 | -0.2 | -0.01 | 1519.49 | 1519.5 | 1500 | 765 |
| 1739313600 | 1500.2 | -0.09 | -0.01 | 1500.21 | 1500.21 | 1500.2 | 260 |
| 1739227200 | 1500.29 | 80.29 | 5.65 | 1470.79 | 1500.29 | 1470.79 | 460 |
| 1738968000 | 1420 | 26.25 | 1.88 | 1420 | 1420 | 1420 | 147 |
| 1738881600 | 1393.75 | -6.25 | -0.45 | 1396.35 | 1396.35 | 1393.75 | 550 |
| 1738795200 | 1400 | -20 | -1.41 | 1400 | 1400 | 1400 | 247 |
| 1738708800 | 1420 | -4.9 | -0.34 | 1420 | 1420 | 1420 | 181 |
| 1738622400 | 1424.9 | 24.15 | 1.72 | 1424.9 | 1424.9 | 1424.9 | 156 |
| 1738363200 | 1400.75 | -19.02 | -1.34 | 1420 | 1420 | 1400.75 | 966 |
| 1738276800 | 1419.77 | 16.24 | 1.16 | 1419.77 | 1419.77 | 1419.77 | 233 |
| 1738190400 | 1403.53 | -33.67 | -2.34 | 1414.52 | 1414.52 | 1403.53 | 1044 |
| 1738104000 | 1437.2 | -57.8 | -3.87 | 1437.2 | 1437.2 | 1437.2 | 297 |
| 1738017600 | 1495 | -30 | -1.97 | 1525 | 1525 | 1495 | 259 |
| 1737758400 | 1525 | -17.79 | -1.15 | 1525 | 1525 | 1525 | 331 |
| 1737672000 | 1542.79 | 32.79 | 2.17 | 1510 | 1542.79 | 1510 | 632 |
| 1737585600 | 1510 | -42.05 | -2.71 | 1540.01 | 1540.01 | 1510 | 587 |
| 1737499200 | 1552.05 | 157.05 | 11.26 | 1432.79 | 1552.05 | 1432.79 | 1226 |
| 1737412800 | 1395 | 0 | 0.00 | 1395 | 1395 | 1395 | 21 |
| 1737153600 | 1395 | 20 | 1.45 | 1375 | 1395 | 1375 | 356 |
| 1737067200 | 1375 | 91.04 | 7.09 | 1320 | 1380.9 | 1320 | 1110 |
| 1736980800 | 1283.96 | 33.96 | 2.72 | 1265 | 1283.96 | 1265 | 710 |
| 1736894400 | 1250 | -5 | -0.40 | 1250 | 1250 | 1250 | 924 |
| 1736808000 | 1255 | -39.99 | -3.09 | 1251 | 1255 | 1250 | 1169 |
| 1736548800 | 1294.99 | -5.01 | -0.39 | 1294.99 | 1294.99 | 1294.99 | 180 |
| 1736462400 | 1300 | 0 | 0.00 | 1300 | 1300 | 1300 | 5 |
| 1736376000 | 1300 | 0.01 | 0.00 | 1300 | 1300 | 1300 | 817 |
| 1736289600 | 1299.99 | -5.01 | -0.38 | 1310 | 1310 | 1299.99 | 808 |
| 1736203200 | 1305 | -19.99 | -1.51 | 1308.05 | 1308.05 | 1305 | 1322 |
| 1735944000 | 1324.99 | -0.01 | -0.00 | 1324.99 | 1324.99 | 1324.99 | 102 |
| 1735857600 | 1325 | 0 | 0.00 | 1325 | 1325 | 1325 | 58 |
| 1735684800 | 1325 | 10 | 0.76 | 1330 | 1330 | 1320 | 669 |
| 1735598400 | 1315 | 0 | 0.00 | 1315 | 1315 | 1315 | 36 |
| 1735339200 | 1315 | -26.01 | -1.94 | 1299.52 | 1315 | 1299.52 | 1154 |
| 1735080000 | 1341.01 | 0 | 0.00 | 1341.01 | 1341.01 | 1341.01 | 0 |
| 1734993600 | 1341.01 | 0 | 0.00 | 1341.01 | 1341.01 | 1341.01 | 1 |
| 1734734400 | 1341.01 | -9 | -0.67 | 1341.01 | 1341.01 | 1341.01 | 113 |
| 1734648000 | 1350.01 | -25.09 | -1.82 | 1350.01 | 1350.01 | 1350.01 | 111 |
| 1734561600 | 1375.1 | -12.9 | -0.93 | 1375.1 | 1375.1 | 1375.1 | 274 |
| 1734475200 | 1388 | 0 | 0.00 | 1388 | 1388 | 1388 | 46 |
| 1734388800 | 1388 | 0 | 0.00 | 1388 | 1388 | 1388 | 15 |
| 1734129600 | 1388 | -11.99 | -0.86 | 1388 | 1388 | 1388 | 190 |
| 1734043200 | 1399.99 | -0.01 | -0.00 | 1395 | 1399.99 | 1395 | 316 |
| 1733956800 | 1400 | 6 | 0.43 | 1410 | 1410 | 1400 | 315 |
| 1733870400 | 1394 | 0 | 0.00 | 1394 | 1394 | 1394 | 16 |
| 1733784000 | 1394 | 0 | 0.00 | 1394 | 1394 | 1394 | 46 |
| 1733524800 | 1394 | -98.9 | -6.62 | 1468.01 | 1468.01 | 1394 | 1885 |
| 1733438400 | 1492.9 | 3.91 | 0.26 | 1490 | 1492.9 | 1480 | 598 |
| 1733352000 | 1488.99 | 13.99 | 0.95 | 1488.99 | 1488.99 | 1488.99 | 115 |
| 1733265600 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 67 |
| 1733179200 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 8 |
| 1732920000 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 42 |
| 1732833600 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 17 |
| 1732747200 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 0 |
| 1732660800 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 6 |
| 1732574400 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 67 |
| 1732315200 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 56 |
| 1732228800 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 0 |
| 1732142400 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 22 |
| 1732056000 | 1475 | -25 | -1.67 | 1475 | 1475 | 1475 | 102 |
| 1731969600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 2 |
| 1731710400 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 3 |
| 1731624000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 13 |
| 1731537600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
