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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 178.48 | -1.31 | -0.73 | 178.48 | 178.48 | 178.48 | 6 |
| 1730393700 | 179.79 | -2.11 | -1.16 | 180.09 | 180.09 | 179.79 | 750 |
| 1730307300 | 181.9 | 1.16 | 0.64 | 181.85 | 181.9 | 181.85 | 67 |
| 1730220900 | 180.74 | 2.16 | 1.21 | 181.52 | 181.52 | 180.63 | 331 |
| 1730134500 | 178.58 | 0.29 | 0.16 | 178.8 | 178.81 | 178.37 | 1215 |
| 1729871700 | 178.29 | -0.37 | -0.21 | 178.32 | 178.32 | 178.29 | 70 |
| 1729785300 | 178.66 | 1.47 | 0.83 | 178.6 | 178.66 | 178.6 | 109 |
| 1729698900 | 177.19 | -3.17 | -1.76 | 176.88 | 177.19 | 176.86 | 1136 |
| 1729612500 | 180.36 | -3.16 | -1.72 | 180.3 | 180.36 | 180.3 | 45 |
| 1729526100 | 183.52 | -1.84 | -0.99 | 184.28 | 184.28 | 183.52 | 466 |
| 1729266900 | 185.36 | -0.38 | -0.20 | 185.36 | 185.36 | 185.36 | 67 |
| 1729180500 | 185.74 | 1.41 | 0.76 | 184.7 | 185.74 | 184.65 | 445 |
| 1729094100 | 184.33 | -1.38 | -0.74 | 184.22 | 184.33 | 184.22 | 460 |
| 1729007700 | 185.71 | 0.32 | 0.17 | 185.87 | 185.87 | 185.71 | 942 |
| 1728921300 | 185.39 | 0 | 0.00 | 185.39 | 185.39 | 185.39 | 0 |
| 1728662100 | 185.39 | 0.02 | 0.01 | 185.34 | 185.39 | 185.34 | 498 |
| 1728575700 | 185.37 | -0.25 | -0.13 | 185.37 | 185.37 | 185.37 | 30 |
| 1728489300 | 185.62 | -0.73 | -0.39 | 185.61 | 185.62 | 185.61 | 415 |
| 1728402900 | 186.35 | -0.14 | -0.08 | 186.35 | 186.35 | 186.35 | 66 |
| 1728316500 | 186.49 | -0.44 | -0.24 | 186.72 | 186.72 | 186.4 | 237 |
| 1728057300 | 186.93 | 2.45 | 1.33 | 186.55 | 186.93 | 186.55 | 778 |
| 1727970900 | 184.48 | -0.34 | -0.18 | 184.48 | 184.48 | 184.48 | 72 |
| 1727884500 | 184.82 | -1.29 | -0.69 | 185.26 | 185.26 | 184.82 | 86 |
| 1727798100 | 186.11 | 1.31 | 0.71 | 187.21 | 187.8 | 186.04 | 1399 |
| 1727711700 | 184.8 | -0.08 | -0.04 | 185.51 | 185.84 | 184.8 | 440 |
| 1727452500 | 184.88 | -2.69 | -1.43 | 185.05 | 185.05 | 184.88 | 183 |
| 1727366100 | 187.57 | 4.33 | 2.36 | 187.31 | 187.57 | 187.31 | 224 |
| 1727279700 | 183.24 | -0.34 | -0.19 | 182.91 | 183.24 | 182.91 | 258 |
| 1727193300 | 183.58 | -1.68 | -0.91 | 183.63 | 183.96 | 183.27 | 1391 |
| 1727106900 | 185.26 | 1.65 | 0.90 | 185.26 | 185.26 | 185.26 | 116 |
| 1726847700 | 183.61 | 0.71 | 0.39 | 183.76 | 183.76 | 183.61 | 168 |
| 1726761300 | 182.9 | 2.69 | 1.49 | 181.79 | 182.9 | 181.79 | 37 |
| 1726674900 | 180.21 | -2.01 | -1.10 | 180.2 | 180.21 | 180.2 | 30 |
| 1726588500 | 182.22 | 0.08 | 0.04 | 182.21 | 182.22 | 182.21 | 126 |
| 1726502100 | 182.14 | 0.42 | 0.23 | 182.55 | 182.55 | 182.14 | 597 |
| 1726242900 | 181.72 | -0.28 | -0.15 | 182 | 182.4 | 181.72 | 524 |
| 1726156500 | 182 | 0.85 | 0.47 | 181.82 | 182.01 | 181.6 | 842 |
| 1726070100 | 181.15 | 0.52 | 0.29 | 180.12 | 181.15 | 180.12 | 1869 |
| 1725983700 | 180.63 | -0.87 | -0.48 | 180.77 | 180.77 | 180.63 | 74 |
| 1725897300 | 181.5 | 2.9 | 1.62 | 181.35 | 181.5 | 181.34 | 240 |
| 1725638100 | 178.6 | -4.22 | -2.31 | 179.71 | 180.54 | 178.6 | 333 |
| 1725551700 | 182.82 | 0.92 | 0.51 | 182.72 | 182.82 | 182.72 | 422 |
| 1725465300 | 181.9 | -4.73 | -2.53 | 182.24 | 182.24 | 181.89 | 234 |
| 1725378900 | 186.63 | 1.25 | 0.67 | 186.68 | 186.68 | 186.63 | 1453 |
| 1725292500 | 185.38 | -1.86 | -0.99 | 185.38 | 185.38 | 185.38 | 32 |
| 1725033300 | 187.24 | 0.42 | 0.22 | 187.55 | 187.56 | 187.24 | 607 |
| 1724946900 | 186.82 | 0.76 | 0.41 | 186.92 | 186.93 | 186.6 | 1011 |
| 1724860500 | 186.06 | 1.44 | 0.78 | 185.9 | 186.06 | 185.9 | 133 |
| 1724774100 | 184.62 | 0.44 | 0.24 | 183.76 | 184.72 | 183.76 | 357 |
| 1724687700 | 184.18 | 0.32 | 0.17 | 184.17 | 184.18 | 184.17 | 20 |
| 1724428500 | 183.86 | 0.68 | 0.37 | 184.12 | 184.12 | 183.86 | 123 |
| 1724342100 | 183.18 | 0.54 | 0.30 | 182.87 | 183.58 | 182.87 | 609 |
| 1724255700 | 182.64 | 0.81 | 0.45 | 182.76 | 182.88 | 182.64 | 16 |
| 1724169300 | 181.83 | 0 | 0.00 | 182.39 | 182.39 | 181.42 | 172 |
| 1724082900 | 181.83 | 0.25 | 0.14 | 181.92 | 181.92 | 181.59 | 293 |
| 1723823700 | 181.58 | 5.46 | 3.10 | 182.15 | 182.15 | 181.42 | 92 |
| 1723650900 | 176.12 | 0.29 | 0.16 | 176.07 | 176.31 | 175.91 | 124 |
| 1723564500 | 175.83 | 4.14 | 2.41 | 175.34 | 175.83 | 174.96 | 1497 |
| 1723478100 | 171.69 | 0 | 0.00 | 171.69 | 171.69 | 171.69 | 0 |
| 1723218900 | 171.69 | -0.05 | -0.03 | 171.96 | 172.12 | 171.69 | 1714 |
| 1723132500 | 171.74 | -1.18 | -0.68 | 169.95 | 171.77 | 169.69 | 1191 |
| 1723046100 | 172.92 | 8.3 | 5.04 | 171.01 | 172.92 | 170.43 | 831 |
| 1722959700 | 164.62 | 5.13 | 3.22 | 165.97999 | 166.91 | 162.06 | 2004 |
| 1722873300 | 159.49 | -13.81 | -7.97 | 154.8 | 166.97999 | 154.8 | 553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
