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 | 2 | 0.384615384615 | 520 | 529.77 | 500 | 6 | 501.66666667 | CS |
| 4 | 27 | 5.45454545455 | 495 | 529.77 | 495 | 8 | 497.6 | CS |
| 12 | 10 | 1.953125 | 512 | 531.5 | 473.06 | 9 | 508.52292605 | CS |
| 26 | 31.5 | 6.42201834862 | 490.5 | 536 | 441.01 | 10 | 497.26260553 | CS |
| 52 | 82 | 18.6363636364 | 440 | 558.53 | 366 | 18 | 461.22189212 | CS |
| 156 | 126 | 31.8181818182 | 396 | 721 | 355 | 16 | 485.6315225 | CS |
| 260 | -229 | -30.4926764314 | 751 | 805 | 200 | 18 | 467.49434545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 522 | 2 | 0.38 | 529.77 | 529.77 | 522 | 2 |
| 1732746540 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1732660140 | 520 | 20 | 4.00 | 520 | 520 | 520 | 1 |
| 1732573560 | 500 | 1 | 0.20 | 520 | 520 | 500 | 11 |
| 1732314300 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1732227900 | 499 | -11 | -2.16 | 510 | 510 | 499 | 10 |
| 1732141200 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1732054800 | 510 | -10 | -1.92 | 520 | 520 | 510 | 2 |
| 1731968400 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1731709200 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1731622800 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1731536400 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1731450000 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1731363600 | 520 | 25 | 5.05 | 520 | 520 | 520 | 1 |
| 1731104400 | 495 | 0 | 0.00 | 495 | 495 | 495 | 4 |
| 1731018540 | 495 | 0 | 0.00 | 515 | 515 | 495 | 43 |
| 1730931600 | 495 | -20 | -3.88 | 495 | 495 | 495 | 1 |
| 1730845560 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1730759160 | 515 | 20 | 4.04 | 515 | 515 | 515 | 1 |
| 1730496420 | 495 | 0 | 0.00 | 495 | 495 | 495 | 1 |
| 1730410080 | 495 | 0 | 0.00 | 495 | 495 | 495 | 0 |
| 1730323680 | 495 | 0 | 0.00 | 495 | 495 | 495 | 0 |
| 1730237280 | 495 | 5 | 1.02 | 495 | 495 | 495 | 3 |
| 1730150700 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1729891500 | 490 | -15 | -2.97 | 490 | 490 | 490 | 1 |
| 1729805220 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729718820 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729632420 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729546020 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729286820 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729200420 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729114020 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1729027620 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1728941220 | 505 | 5 | 1.00 | 505 | 505 | 505 | 5 |
| 1728681900 | 500 | -29.12 | -5.50 | 490 | 500 | 490 | 52 |
| 1728595560 | 529.12 | 4.12 | 0.78 | 529.12 | 529.12 | 529.12 | 4 |
| 1728508800 | 525 | 25 | 5.00 | 485 | 527.7 | 485 | 23 |
| 1728422580 | 500 | 0 | 0.00 | 500 | 500 | 500 | 1 |
| 1728336000 | 500 | -25 | -4.76 | 500 | 500 | 500 | 4 |
| 1728076800 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727990400 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727904000 | 525 | -5.75 | -1.08 | 525 | 525 | 525 | 10 |
| 1727817600 | 530.75 | 0 | 0.00 | 530.75 | 530.75 | 530.75 | 0 |
| 1727731200 | 530.75 | 0 | 0.00 | 530.75 | 530.75 | 530.75 | 0 |
| 1727472000 | 530.75 | 1.75 | 0.33 | 531.5 | 531.5 | 530.75 | 7 |
| 1727386200 | 529 | 55.94 | 11.83 | 529 | 529 | 529 | 7 |
| 1727299200 | 473.06 | -56.94 | -10.74 | 529 | 529 | 473.06 | 15 |
| 1727212800 | 530 | 0 | 0.00 | 529 | 530 | 529 | 8 |
| 1727126940 | 530 | 0 | 0.00 | 520 | 530 | 520 | 35 |
| 1726867620 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1726781220 | 530 | 50 | 10.42 | 500 | 530 | 500 | 8 |
| 1726694460 | 480 | -20 | -4.00 | 481 | 487.59 | 480 | 14 |
| 1726608240 | 500 | -6 | -1.19 | 500 | 500 | 500 | 4 |
| 1726521720 | 506 | -15 | -2.88 | 511 | 511 | 506 | 8 |
| 1726262940 | 521 | 0 | 0.00 | 521 | 521 | 521 | 0 |
| 1726176540 | 521 | -4 | -0.76 | 530 | 530 | 521 | 5 |
| 1726090140 | 525 | 13 | 2.54 | 523.54 | 525 | 523.54 | 16 |
| 1726003500 | 512 | 0 | 0.00 | 512 | 512 | 512 | 1 |
| 1725917160 | 512 | 0 | 0.00 | 512 | 512 | 512 | 2 |
| 1725658020 | 512 | 0 | 0.00 | 512 | 512 | 512 | 3 |
| 1725571680 | 512 | 0 | 0.00 | 512 | 512 | 512 | 0 |
| 1725485280 | 512 | 0 | 0.00 | 512 | 512 | 512 | 0 |
| 1725398880 | 512 | 0 | 0.00 | 512 | 512 | 512 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
