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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 211.248 | -0.75 | -0.35 | 211.566 | 211.931 | 210.867 | 6194 |
| 1718901000 | 211.995 | 0.8 | 0.38 | 211.935 | 214.935 | 211.7 | 8130 |
| 1718814600 | 211.193 | 0.4 | 0.19 | 211.548 | 211.737 | 210.96 | 5070 |
| 1718728200 | 210.796 | 1.35 | 0.64 | 210.659 | 211.093 | 210.258 | 3428 |
| 1718641800 | 209.451 | -0.07 | -0.03 | 210.019 | 210.2 | 209.1 | 9493 |
| 1718382600 | 209.52 | 0.47 | 0.22 | 210.142 | 210.5 | 208.903 | 2991 |
| 1718296200 | 209.054 | -0.27 | -0.13 | 209.388 | 209.705 | 208.731 | 4378 |
| 1718209800 | 209.32 | 1.27 | 0.61 | 208.808 | 209.713 | 208.5 | 7148 |
| 1718123400 | 208.052 | -0.35 | -0.17 | 208.324 | 208.439 | 207.5 | 2291 |
| 1718037000 | 208.4 | 0.87 | 0.42 | 207.541 | 208.405 | 207.275 | 2645 |
| 1717777800 | 207.53 | 0.9 | 0.43 | 206.798 | 208.033 | 206.1 | 2127 |
| 1717691400 | 206.634 | 0.65 | 0.31 | 206.805 | 207.157 | 206.283 | 3987 |
| 1717605000 | 205.986 | 2.32 | 1.14 | 204.79 | 205.986 | 204.51 | 4470 |
| 1717518600 | 203.664 | -0.42 | -0.21 | 203.902 | 204.422 | 203.169 | 4566 |
| 1717432200 | 204.083 | 1.1 | 0.54 | 206.029 | 206.109 | 204.083 | 6049 |
| 1717173000 | 202.978 | -1.21 | -0.59 | 203.973 | 204.139 | 202.639 | 8518 |
| 1717086600 | 204.185 | -0.6 | -0.29 | 204.04 | 204.495 | 203.948 | 5715 |
| 1717000200 | 204.782 | -0.9 | -0.44 | 205.135 | 205.17 | 204.109 | 5812 |
| 1716913800 | 205.684 | -0.79 | -0.38 | 206.312 | 206.528 | 205.594 | 3688 |
| 1716827400 | 206.472 | 0.44 | 0.21 | 206.085 | 206.472 | 205.97 | 5948 |
| 1716568200 | 206.031 | -0.66 | -0.32 | 205.33 | 206.244 | 205.052 | 3958 |
| 1716481800 | 206.689 | -0.11 | -0.05 | 207.516 | 207.801 | 206.178 | 3925 |
| 1716395400 | 206.8 | -0.18 | -0.09 | 206.796 | 207.123 | 206.603 | 4858 |
| 1716309000 | 206.978 | -0.36 | -0.17 | 206.796 | 206.978 | 206.431 | 6588 |
| 1716222600 | 207.336 | 0.86 | 0.42 | 206.831 | 207.376 | 206.772 | 2019 |
| 1715963400 | 206.474 | -0.46 | -0.22 | 206.514 | 206.943 | 206.178 | 4777 |
| 1715877000 | 206.936 | 0.57 | 0.28 | 206.83 | 207.112 | 206.609 | 5275 |
| 1715790600 | 206.363 | 1.67 | 0.81 | 205.35 | 206.367 | 205.29 | 5040 |
| 1715704200 | 204.695 | -0.1 | -0.05 | 204.861 | 205.165 | 204.376 | 3434 |
| 1715617800 | 204.795 | -0.26 | -0.13 | 205.389 | 205.389 | 204.795 | 4471 |
| 1715358600 | 205.053 | 0.79 | 0.39 | 205.119 | 205.749 | 205 | 1309 |
| 1715272200 | 204.266 | 0.28 | 0.14 | 203.937 | 204.33 | 203.722 | 1633 |
| 1715185800 | 203.987 | -0.2 | -0.10 | 204.136 | 204.329 | 203.2 | 5236 |
| 1715099400 | 204.191 | 1.17 | 0.57 | 203.871 | 204.191 | 203.492 | 2215 |
| 1715013000 | 203.024 | 1.49 | 0.74 | 202.465 | 203.102 | 202.234 | 5328 |
| 1714753800 | 201.533 | 1.46 | 0.73 | 201 | 201.901 | 200.679 | 5945 |
| 1714667400 | 200.073 | -0.93 | -0.46 | 199.991 | 200.698 | 199.581 | 4293 |
| 1714494600 | 201 | -0.71 | -0.35 | 202.199 | 202.199 | 201 | 4162 |
| 1714408200 | 201.707 | 0.31 | 0.15 | 201.921 | 202.177 | 201.553 | 3149 |
| 1714149000 | 201.397 | 3.49 | 1.76 | 200.335 | 201.757 | 199.877 | 9826 |
| 1714062600 | 197.906 | -2.27 | -1.13 | 199.314 | 199.531 | 197.452 | 2561 |
| 1713976200 | 200.174 | 0.09 | 0.05 | 201.052 | 201.305 | 200 | 6486 |
| 1713889800 | 200.083 | 2.32 | 1.17 | 199.354 | 200.083 | 198.9 | 5788 |
| 1713803400 | 197.765 | 0.31 | 0.16 | 198.065 | 198.835 | 197.628 | 6617 |
| 1713544200 | 197.457 | -1.72 | -0.87 | 197.122 | 198.104 | 196.672 | 3965 |
| 1713457800 | 199.18 | 0.57 | 0.29 | 198.732 | 199.315 | 198.191 | 3742 |
| 1713371400 | 198.612 | -1.06 | -0.53 | 199.48 | 200.256 | 198.612 | 3874 |
| 1713285000 | 199.676 | -3.26 | -1.61 | 200 | 200.259 | 198.957 | 4658 |
| 1713198600 | 202.935 | -0.6 | -0.29 | 203.284 | 204.195 | 202.84 | 2903 |
| 1712939400 | 203.534 | 0.86 | 0.42 | 204.85 | 204.946 | 203.351 | 5285 |
| 1712853000 | 202.675 | 0.36 | 0.18 | 202.963 | 203.286 | 202 | 4973 |
| 1712766600 | 202.314 | 0.66 | 0.33 | 203.213 | 203.385 | 201.069 | 4678 |
| 1712680200 | 201.657 | -0.85 | -0.42 | 202.65 | 202.779 | 201.617 | 5358 |
| 1712593800 | 202.508 | 0.58 | 0.29 | 202.216 | 203.069 | 202.2 | 5848 |
| 1712334600 | 201.926 | -1.8 | -0.88 | 201.111 | 202.118 | 200.927 | 7943 |
| 1712248200 | 203.727 | 0.28 | 0.14 | 203.309 | 203.825 | 203.004 | 5698 |
| 1712161800 | 203.452 | 0.21 | 0.10 | 203.289 | 203.526 | 202.8 | 7190 |
| 1712075400 | 203.241 | -1.52 | -0.74 | 205.638 | 205.781 | 202.9 | 10000 |
| 1711647000 | 204.756 | 1.7 | 0.84 | 204.449 | 204.976 | 204.138 | 4916 |
| 1711560600 | 203.06 | -0.2 | -0.10 | 203.117 | 203.671 | 202.999 | 6167 |
| 1711474200 | 203.255 | 0.34 | 0.17 | 203.07 | 203.394 | 202.711 | 9223 |
| 1711387800 | 202.92 | -0.53 | -0.26 | 203.27 | 203.434 | 202.458 | 6301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
