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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 225.94 | -0.01 | -0.00 | 225.14 | 226.29 | 225.14 | 5002 |
| 1721925000 | 225.95 | 0.08 | 0.04 | 225.47 | 226.23 | 225.2 | 1526 |
| 1721838600 | 225.87 | -0.52 | -0.23 | 226.79 | 226.79 | 225.87 | 825 |
| 1721752200 | 226.39 | 0.17 | 0.08 | 226.01 | 226.67 | 226.01 | 1268 |
| 1721665800 | 226.22 | -0.76 | -0.33 | 226.43 | 226.91 | 226.22 | 2118 |
| 1721406600 | 226.98 | -1.14 | -0.50 | 227.68 | 227.79 | 226.68 | 867 |
| 1721320200 | 228.12 | 0.54 | 0.24 | 228 | 228.76 | 227.36 | 431 |
| 1721233800 | 227.58 | 0.37 | 0.16 | 227.41 | 227.8 | 227.26 | 1922 |
| 1721147400 | 227.21 | 0.31 | 0.14 | 227.09 | 227.41 | 226.87 | 1711 |
| 1721061000 | 226.9 | 0.14 | 0.06 | 226.76 | 226.96 | 226.26 | 1002 |
| 1720801800 | 226.76 | -0.03 | -0.01 | 226.3 | 226.76 | 226.14 | 713 |
| 1720715400 | 226.79 | 1 | 0.44 | 225.61 | 226.99 | 225.57 | 2255 |
| 1720629000 | 225.79 | 1.31 | 0.58 | 225.94 | 225.94 | 225.36 | 1363 |
| 1720542600 | 224.48 | -1.4 | -0.62 | 225.85 | 225.85 | 224.48 | 1579 |
| 1720456200 | 225.88 | 0.5 | 0.22 | 225.52 | 226 | 225.05 | 520 |
| 1720197000 | 225.38 | 1.36 | 0.61 | 224.8 | 225.46 | 224.36 | 1720 |
| 1720110600 | 224.02 | -0.2 | -0.09 | 224.5 | 224.5 | 223.92 | 947 |
| 1720024200 | 224.22 | 1.16 | 0.52 | 223.84 | 224.5 | 223.43 | 857 |
| 1719937800 | 223.06 | 0.17 | 0.08 | 223.01 | 223.62 | 222.7 | 1751 |
| 1719851400 | 222.89 | -0.79 | -0.35 | 224.17 | 224.17 | 222.8 | 1567 |
| 1719592200 | 223.68 | -0.19 | -0.08 | 224.07 | 224.22 | 223 | 3107 |
| 1719505800 | 223.87 | -0.13 | -0.06 | 224.08 | 224.34 | 223.74 | 947 |
| 1719419400 | 224 | -0.79 | -0.35 | 225.05 | 225.05 | 224 | 1440 |
| 1719333000 | 224.79 | -0.5 | -0.22 | 225.21 | 225.66 | 224.77 | 831 |
| 1719246600 | 225.29 | 0.09 | 0.04 | 224.75 | 225.53 | 224.75 | 1659 |
| 1718987400 | 225.2 | 0.03 | 0.01 | 225.81 | 226.2 | 224.99 | 1648 |
| 1718901000 | 225.17 | -0.19 | -0.08 | 225.09 | 225.45 | 224.76 | 2177 |
| 1718814600 | 225.36 | -0.91 | -0.40 | 226.27 | 226.41 | 225.36 | 581 |
| 1718728200 | 226.27 | 1.28 | 0.57 | 225.97 | 226.4 | 225.41 | 1172 |
| 1718641800 | 224.99 | -0.69 | -0.31 | 226.03 | 226.03 | 224.81 | 1056 |
| 1718382600 | 225.68 | 1.03 | 0.46 | 224.62 | 225.68 | 224.62 | 1737 |
| 1718296200 | 224.65 | -0.19 | -0.08 | 224.37 | 224.72 | 224.18 | 1383 |
| 1718209800 | 224.84 | 1.16 | 0.52 | 223.58 | 225.28 | 223.58 | 944 |
| 1718123400 | 223.68 | 0.08 | 0.04 | 224.43 | 224.43 | 222.43 | 1634 |
| 1718037000 | 223.6 | -1.43 | -0.64 | 223.96 | 224.12 | 223.35 | 3318 |
| 1717777800 | 225.03 | -1.2 | -0.53 | 226.33 | 226.33 | 224.77 | 2854 |
| 1717691400 | 226.23 | -0.62 | -0.27 | 226.5 | 226.5 | 225.62 | 2976 |
| 1717605000 | 226.85 | 1.1 | 0.49 | 225.41 | 226.85 | 225.41 | 1605 |
| 1717518600 | 225.75 | 0.28 | 0.12 | 225.51 | 226.1 | 225.23 | 2157 |
| 1717432200 | 225.47 | 0.28 | 0.12 | 224.89 | 225.75 | 224.89 | 4186 |
| 1717173000 | 225.19 | -0.33 | -0.15 | 224.54 | 225.41 | 224.52 | 1569 |
| 1717086600 | 225.52 | 1.3 | 0.58 | 224.9 | 225.52 | 224.4 | 1639 |
| 1717000200 | 224.22 | -1.16 | -0.51 | 224.28 | 225.53 | 224.22 | 2777 |
| 1716913800 | 225.38 | -0.89 | -0.39 | 226.07 | 226.34 | 225.31 | 1204 |
| 1716827400 | 226.27 | 0.82 | 0.36 | 225.23 | 226.52 | 225.23 | 2063 |
| 1716568200 | 225.45 | 0 | 0.00 | 225.5 | 226.08 | 225.1 | 898 |
| 1716481800 | 225.45 | -1.04 | -0.46 | 226.47 | 226.86 | 225.45 | 1179 |
| 1716395400 | 226.49 | -0.06 | -0.03 | 226.26 | 226.6 | 226 | 1694 |
| 1716309000 | 226.55 | 0.03 | 0.01 | 226.42 | 226.96 | 226.19 | 3233 |
| 1716222600 | 226.52 | -0.36 | -0.16 | 226.18 | 226.81 | 226.18 | 151 |
| 1715963400 | 226.88 | -0.82 | -0.36 | 227.61 | 227.61 | 226.75 | 1289 |
| 1715877000 | 227.7 | -0.28 | -0.12 | 228.56 | 228.56 | 227.66 | 819 |
| 1715790600 | 227.98 | 2.06 | 0.91 | 225.94 | 227.98 | 225.94 | 5636 |
| 1715704200 | 225.92 | -0.6 | -0.26 | 226.3 | 226.79 | 225.92 | 3201 |
| 1715617800 | 226.52 | 0.16 | 0.07 | 226.85 | 226.85 | 226.13 | 2502 |
| 1715358600 | 226.36 | -0.31 | -0.14 | 227.22 | 227.45 | 226.1 | 1810 |
| 1715272200 | 226.67 | -0.42 | -0.18 | 226.51 | 227.01 | 226.4 | 1239 |
| 1715185800 | 227.09 | -0.36 | -0.16 | 227.17 | 227.23 | 226.44 | 1572 |
| 1715099400 | 227.45 | 0.56 | 0.25 | 227.33 | 227.68 | 226.99 | 2515 |
| 1715013000 | 226.89 | -0.3 | -0.13 | 227.31 | 227.98 | 226.83 | 2196 |
| 1714753800 | 227.19 | 1.28 | 0.57 | 225.95 | 227.19 | 225.95 | 2093 |
| 1714667400 | 225.91 | -0.18 | -0.08 | 226.3 | 226.68 | 225.55 | 20276 |
| 1714494600 | 226.09 | -0.22 | -0.10 | 226.3 | 226.63 | 225.64 | 2291 |
| 1714408200 | 226.31 | 1.02 | 0.45 | 225.79 | 226.31 | 225.66 | 1831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
