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 | 12 | 0.924499229584 | 1298 | 1310 | 1298 | 31 | 1298 | CS |
| 4 | -95 | -6.7615658363 | 1405 | 1405 | 1262.95 | 118 | 1321.40011121 | CS |
| 12 | 223.14 | 20.5307031264 | 1086.86 | 1405 | 1086.67 | 224 | 1243.7387527 | CS |
| 26 | 240 | 22.4299065421 | 1070 | 1405 | 1055 | 296 | 1155.97682359 | CS |
| 52 | 404.85 | 44.7273932497 | 905.15 | 1405 | 848 | 331 | 1066.02742643 | CS |
| 156 | 385 | 41.6216216216 | 925 | 1405 | 780.01 | 393 | 943.49579357 | CS |
| 260 | 558 | 74.2021276596 | 752 | 1405 | 485 | 611 | 820.02143409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727473200 | 1310 | 12 | 0.92 | 1310 | 1310 | 1305 | 450 |
| 1727386800 | 1298 | 0 | 0.00 | 1298 | 1298 | 1298 | 13 |
| 1727300400 | 1298 | 0 | 0.00 | 1298 | 1298 | 1298 | 2 |
| 1727214000 | 1298 | 0 | 0.00 | 1298 | 1298 | 1298 | 0 |
| 1727127600 | 1298 | 0 | 0.00 | 1298 | 1298 | 1298 | 12 |
| 1726868400 | 1298 | -4.07 | -0.31 | 1298 | 1298 | 1298 | 129 |
| 1726782000 | 1302.07 | 0 | 0.00 | 1302.07 | 1302.07 | 1302.07 | 32 |
| 1726695600 | 1302.07 | 2.06 | 0.16 | 1337.95 | 1337.95 | 1302.07 | 207 |
| 1726609200 | 1300.01 | -5.04 | -0.39 | 1300.01 | 1300.01 | 1300.01 | 150 |
| 1726522800 | 1305.05 | 7.46 | 0.57 | 1299 | 1305.05 | 1299 | 201 |
| 1726263600 | 1297.59 | 0 | 0.00 | 1297.59 | 1297.59 | 1297.59 | 52 |
| 1726177200 | 1297.59 | -32.41 | -2.44 | 1262.95 | 1325 | 1262.95 | 511 |
| 1726090800 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 51 |
| 1726004400 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 0 |
| 1725918000 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 21 |
| 1725658800 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 6 |
| 1725572400 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 200 |
| 1725486000 | 1330 | -35 | -2.56 | 1330 | 1330 | 1330 | 151 |
| 1725399600 | 1365 | -40 | -2.85 | 1365.01 | 1365.01 | 1365 | 437 |
| 1725054000 | 1405 | 0 | 0.00 | 1405 | 1405 | 1405 | 64 |
| 1724967600 | 1405 | 43.54 | 3.20 | 1392.99 | 1405 | 1392.99 | 401 |
| 1724881200 | 1361.46 | 45.02 | 3.42 | 1318.22 | 1361.46 | 1318.22 | 201 |
| 1724794800 | 1316.44 | 0 | 0.00 | 1316.44 | 1316.44 | 1316.44 | 98 |
| 1724708400 | 1316.44 | 0 | 0.00 | 1316.44 | 1316.44 | 1316.44 | 19 |
| 1724449200 | 1316.44 | 0 | 0.00 | 1316.44 | 1316.44 | 1316.44 | 64 |
| 1724362800 | 1316.44 | 1.43 | 0.11 | 1316.44 | 1316.44 | 1316.44 | 135 |
| 1724276400 | 1315.01 | 0 | 0.00 | 1315.01 | 1315.01 | 1315.01 | 25 |
| 1724190000 | 1315.01 | 3.16 | 0.24 | 1318.04 | 1318.04 | 1315.01 | 213 |
| 1724103600 | 1311.85 | -6.91 | -0.52 | 1311.85 | 1311.85 | 1311.85 | 271 |
| 1723844400 | 1318.76 | 0 | 0.00 | 1318.76 | 1318.76 | 1318.76 | 0 |
| 1723758000 | 1318.76 | 0 | 0.00 | 1318.76 | 1318.76 | 1318.76 | 38 |
| 1723671600 | 1318.76 | -18.75 | -1.40 | 1318.76 | 1318.76 | 1318.76 | 241 |
| 1723585200 | 1337.51 | 41.49 | 3.20 | 1325.84 | 1355.42 | 1325.84 | 929 |
| 1723498800 | 1296.02 | 0 | 0.00 | 1296.02 | 1296.02 | 1296.02 | 1 |
| 1723239600 | 1296.02 | 51.64 | 4.15 | 1263.7 | 1296.02 | 1263.7 | 476 |
| 1723153200 | 1244.38 | -24.54 | -1.93 | 1244.38 | 1244.38 | 1244.38 | 105 |
| 1723066800 | 1268.92 | 3.02 | 0.24 | 1276.1 | 1276.25 | 1239.06 | 962 |
| 1722980400 | 1265.9 | 0 | 0.00 | 1265.9 | 1265.9 | 1265.9 | 77 |
| 1722634800 | 1265.9 | 0 | 0.00 | 1265.9 | 1265.9 | 1265.9 | 45 |
| 1722548400 | 1265.9 | 35.9 | 2.92 | 1241.95 | 1265.9 | 1241.95 | 301 |
| 1722462000 | 1230 | 0 | 0.00 | 1230 | 1230 | 1230 | 27 |
| 1722375600 | 1230 | 15.18 | 1.25 | 1226.76 | 1230 | 1226.76 | 326 |
| 1722289200 | 1214.82 | 25.43 | 2.14 | 1223.9 | 1223.9 | 1214.82 | 350 |
| 1722030000 | 1189.39 | 19.39 | 1.66 | 1162.18 | 1189.39 | 1162.18 | 311 |
| 1721943600 | 1170 | -0.01 | -0.00 | 1169.99 | 1170 | 1169.99 | 306 |
| 1721857200 | 1170.01 | -11.1 | -0.94 | 1170.24 | 1170.24 | 1170.01 | 404 |
| 1721770800 | 1181.1099 | -11.94 | -1.00 | 1181.1099 | 1181.1099 | 1181.1099 | 156 |
| 1721684400 | 1193.05 | 0 | 0.00 | 1193.05 | 1193.05 | 1193.05 | 49 |
| 1721425200 | 1193.05 | 0 | 0.00 | 1193.05 | 1193.05 | 1193.05 | 2 |
| 1721338800 | 1193.05 | 7.05 | 0.59 | 1197.72 | 1197.72 | 1193.05 | 415 |
| 1721252400 | 1186 | 15.14 | 1.29 | 1186.1 | 1186.1 | 1186 | 1041 |
| 1721166000 | 1170.8599 | 60.86 | 5.48 | 1170.8599 | 1170.8599 | 1170.8599 | 151 |
| 1721079600 | 1110 | 0 | 0.00 | 1110 | 1110 | 1110 | 133 |
| 1720820400 | 1110 | 0 | 0.00 | 1110 | 1110 | 1110 | 510 |
| 1720734000 | 1110 | 7.33 | 0.66 | 1091.28 | 1110 | 1091.28 | 651 |
| 1720647600 | 1102.67 | 0 | 0.00 | 1102.67 | 1102.67 | 1102.67 | 43 |
| 1720561200 | 1102.67 | 16 | 1.47 | 1092.55 | 1102.67 | 1092.5 | 613 |
| 1720474800 | 1086.67 | -0.19 | -0.02 | 1086.67 | 1086.67 | 1086.67 | 164 |
| 1720215600 | 1086.8599 | 0 | 0.00 | 1086.8599 | 1086.8599 | 1086.8599 | 42 |
| 1720129200 | 1086.8599 | -24.14 | -2.17 | 1098.58 | 1098.58 | 1086.8599 | 257 |
| 1720042800 | 1111 | -0.99 | -0.09 | 1111 | 1111 | 1111 | 370 |
| 1719956400 | 1111.99 | -0.01 | -0.00 | 1111.99 | 1111.99 | 1111.99 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
