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 | 12.77 | 2.4669178016 | 517.65 | 530.42 | 517.65 | 21 | 530.42 | CS |
| 4 | -23.5 | -4.24248989024 | 553.92 | 557.704 | 515.6 | 8 | 537.51584507 | CS |
| 12 | -63.03 | -10.6209453197 | 593.45 | 679 | 515.6 | 14 | 608.41092987 | CS |
| 26 | -173.34 | -24.6305558713 | 703.76 | 810 | 515.6 | 22 | 703.72702027 | CS |
| 52 | 45.88 | 9.46877450778 | 484.54 | 810 | 476.89767 | 75 | 542.32543753 | CS |
| 156 | 111.8 | 26.7067985285 | 418.62 | 810 | 223 | 71 | 430.60363292 | CS |
| 260 | 419.92 | 380.018099548 | 110.5 | 810 | 110.5 | 88 | 395.49980737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1732746540 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1732660140 | 530.41999 | 14.82 | 2.87 | 517.65 | 530.41999 | 517.65 | 21 |
| 1732573200 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732314000 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732227600 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732141200 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732054800 | 515.6 | -23.06 | -4.28 | 515.6 | 515.6 | 515.6 | 7 |
| 1731968460 | 538.658 | 0 | 0.00 | 538.658 | 538.658 | 538.658 | 0 |
| 1731709260 | 538.658 | -2.79 | -0.51 | 538.658 | 538.658 | 538.658 | 1 |
| 1731623160 | 541.445 | 0 | 0.00 | 541.445 | 541.445 | 541.445 | 0 |
| 1731536760 | 541.445 | 9.46 | 1.78 | 541.445 | 541.445 | 541.445 | 15 |
| 1731450000 | 531.99 | 0 | 0.00 | 531.99 | 531.99 | 531.99 | 0 |
| 1731363600 | 531.99 | -2.44 | -0.46 | 531.99 | 531.99 | 531.99 | 5 |
| 1731104400 | 534.42999 | -23.27 | -4.17 | 534.42999 | 534.42999 | 534.42999 | 3 |
| 1731018540 | 557.70399 | 6.7 | 1.22 | 557.70399 | 557.70399 | 557.70399 | 3 |
| 1730931960 | 551 | 0 | 0.00 | 551 | 551 | 551 | 0 |
| 1730845560 | 551 | 0 | 0.00 | 551 | 551 | 551 | 0 |
| 1730759160 | 551 | -2.92 | -0.53 | 551 | 551 | 551 | 15 |
| 1730496420 | 553.91999 | -3.08 | -0.55 | 553.91999 | 553.91999 | 553.91999 | 1 |
| 1730409780 | 557 | -29.42 | -5.02 | 557 | 557 | 557 | 4 |
| 1730323500 | 586.418 | 8.42 | 1.46 | 604.34799 | 604.34799 | 586.418 | 27 |
| 1730237280 | 578 | 21.54 | 3.87 | 578 | 578 | 578 | 1 |
| 1730150940 | 556.4639 | 0 | 0.00 | 556.4639 | 556.4639 | 556.4639 | 0 |
| 1729891740 | 556.4639 | 0 | 0.00 | 556.4639 | 556.4639 | 556.4639 | 0 |
| 1729805340 | 556.4639 | 0 | 0.00 | 556.4639 | 556.4639 | 556.4639 | 0 |
| 1729718940 | 556.4639 | -24.36 | -4.19 | 556.4639 | 556.4639 | 556.4639 | 1 |
| 1729632000 | 580.822 | 0 | 0.00 | 580.822 | 580.822 | 580.822 | 0 |
| 1729545600 | 580.822 | 0 | 0.00 | 580.822 | 580.822 | 580.822 | 0 |
| 1729286400 | 580.822 | 39.83 | 7.36 | 580.822 | 580.822 | 580.822 | 16 |
| 1729200360 | 540.99 | 0 | 0.00 | 540.99 | 540.99 | 540.99 | 0 |
| 1729113960 | 540.99 | -31.46 | -5.50 | 545.0329 | 545.0329 | 540.99 | 7 |
| 1729027680 | 572.45 | -69.36 | -10.81 | 621.5 | 621.5 | 559 | 11 |
| 1728940800 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728681600 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728595200 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728508800 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728422400 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728336000 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728076800 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1727990400 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1727904000 | 641.80999 | -37.19 | -5.48 | 641.80999 | 641.80999 | 641.80999 | 27 |
| 1727817600 | 679 | 0 | 0.00 | 679 | 679 | 679 | 0 |
| 1727731200 | 679 | 0 | 0.00 | 679 | 679 | 679 | 0 |
| 1727472000 | 679 | 15.84 | 2.39 | 657.45 | 679 | 657.45 | 3 |
| 1727386200 | 663.16 | 27.05 | 4.25 | 663.16 | 663.16 | 663.16 | 13 |
| 1727299200 | 636.10799 | -5.41 | -0.84 | 636.10799 | 636.10799 | 636.10799 | 15 |
| 1727212800 | 641.522 | -10.17 | -1.56 | 641.522 | 641.522 | 641.522 | 1 |
| 1727126940 | 651.695 | 28.21 | 4.52 | 627.35 | 651.695 | 625 | 82 |
| 1726867200 | 623.49 | 0.2 | 0.03 | 623.49 | 623.49 | 623.49 | 25 |
| 1726780860 | 623.2906 | 0 | 0.00 | 623.2906 | 623.2906 | 623.2906 | 0 |
| 1726694460 | 623.2906 | -9.71 | -1.53 | 621.8058 | 623.2906 | 621.8058 | 33 |
| 1726608120 | 633 | 0 | 0.00 | 633 | 633 | 633 | 0 |
| 1726521720 | 633 | 30.14 | 5.00 | 633 | 633 | 633 | 25 |
| 1726262940 | 602.86 | 0 | 0.00 | 602.86 | 602.86 | 602.86 | 0 |
| 1726176540 | 602.86 | 9.41 | 1.59 | 602.86 | 602.86 | 602.86 | 12 |
| 1726090020 | 593.45 | 0 | 0.00 | 593.45 | 593.45 | 593.45 | 0 |
| 1726003620 | 593.45 | 0 | 0.00 | 593.45 | 593.45 | 593.45 | 0 |
| 1725917220 | 593.45 | 0 | 0.00 | 593.45 | 593.45 | 593.45 | 0 |
| 1725658020 | 593.45 | -19.29 | -3.15 | 593.45 | 593.45 | 593.45 | 1 |
| 1725571440 | 612.74 | 0 | 0.00 | 612.74 | 612.74 | 612.74 | 0 |
| 1725485040 | 612.74 | -28.27 | -4.41 | 608.74 | 612.74 | 608.74 | 44 |
| 1725373800 | 641.0089 | 0 | 0.00 | 641.0089 | 641.0089 | 641.0089 | 0 |
| 1725028200 | 641.0089 | 0 | 0.00 | 641.0089 | 641.0089 | 641.0089 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
