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 |
|---|---|---|---|---|---|---|---|
| 1719246600 | 141.582 | 0 | 0.00 | 141.582 | 141.582 | 141.582 | 0 |
| 1718987400 | 141.582 | 0 | 0.00 | 141.582 | 141.582 | 141.582 | 0 |
| 1718901000 | 141.582 | 0.36 | 0.25 | 141.487 | 142.565 | 141.366 | 326 |
| 1718814600 | 141.223 | 0.27 | 0.19 | 141.423 | 141.423 | 140.93199 | 11 |
| 1718728200 | 140.951 | -1.06 | -0.75 | 142.756 | 142.756 | 140.951 | 83 |
| 1718641800 | 142.013 | 0.07 | 0.05 | 142.392 | 142.5 | 141.113 | 127 |
| 1718382600 | 141.945 | -2.25 | -1.56 | 144.00399 | 144.00399 | 141.687 | 2892 |
| 1718296200 | 144.191 | -0.47 | -0.32 | 144.928 | 144.928 | 143.738 | 187 |
| 1718209800 | 144.661 | 0.52 | 0.36 | 143.833 | 145 | 143.833 | 19 |
| 1718123400 | 144.137 | -0.93 | -0.64 | 145.815 | 145.815 | 143.893 | 3072 |
| 1718037000 | 145.064 | -1.78 | -1.21 | 144.975 | 145.65199 | 144.734 | 1676 |
| 1717777800 | 146.845 | 0.37 | 0.25 | 147.019 | 147.019 | 145.732 | 69 |
| 1717691400 | 146.47399 | 0.79 | 0.55 | 146.43799 | 146.869 | 146.104 | 253 |
| 1717605000 | 145.68 | 1.15 | 0.80 | 144.927 | 145.811 | 144.63 | 152 |
| 1717518600 | 144.526 | 0.44 | 0.31 | 144.18799 | 144.963 | 143.69999 | 128 |
| 1717432200 | 144.083 | 0.79 | 0.55 | 144.513 | 144.513 | 143.53 | 76 |
| 1717173000 | 143.292 | 0.8 | 0.56 | 142.431 | 143.292 | 142.431 | 693 |
| 1717086600 | 142.49 | 1.53 | 1.09 | 141.181 | 142.49 | 140.667 | 466 |
| 1717000200 | 140.95599 | -1.92 | -1.34 | 142.51499 | 142.51499 | 140.95599 | 132 |
| 1716913800 | 142.876 | -1.01 | -0.70 | 144.285 | 144.285 | 142.848 | 64 |
| 1716827400 | 143.887 | 0.29 | 0.20 | 143.33099 | 143.887 | 143.33099 | 101 |
| 1716568200 | 143.59299 | -0.49 | -0.34 | 143.193 | 143.9 | 142.857 | 256 |
| 1716481800 | 144.084 | 0.26 | 0.18 | 144.374 | 144.374 | 143.809 | 16 |
| 1716395400 | 143.824 | -1.77 | -1.22 | 144.979 | 144.979 | 143.701 | 170 |
| 1716309000 | 145.597 | -0.82 | -0.56 | 146.04 | 146.37799 | 145.597 | 71 |
| 1716222600 | 146.415 | -0.43 | -0.29 | 147.27699 | 147.27699 | 146.415 | 201 |
| 1715963400 | 146.842 | 0.42 | 0.29 | 147.02 | 147.02 | 146.445 | 79 |
| 1715877000 | 146.423 | 0.15 | 0.11 | 146.482 | 146.482 | 145.859 | 350 |
| 1715790600 | 146.269 | 0.31 | 0.21 | 145.80699 | 146.546 | 145 | 94 |
| 1715704200 | 145.958 | 0.84 | 0.58 | 145.252 | 146.018 | 145.15 | 26 |
| 1715617800 | 145.11699 | -0.24 | -0.16 | 145.512 | 145.874 | 145.112 | 65 |
| 1715358600 | 145.35499 | 0.58 | 0.40 | 145.729 | 145.918 | 145.35499 | 134 |
| 1715272200 | 144.77699 | 0.63 | 0.43 | 143.76 | 144.77699 | 143.76 | 11 |
| 1715185800 | 144.15 | 0.37 | 0.26 | 143.86099 | 144.583 | 143.697 | 135 |
| 1715099400 | 143.78299 | 0.91 | 0.64 | 143.78899 | 143.78899 | 142.74799 | 86 |
| 1715013000 | 142.87 | 0.07 | 0.05 | 142.96 | 143.787 | 142.473 | 483 |
| 1714753800 | 142.799 | 1.63 | 1.15 | 141.606 | 143.252 | 141.606 | 118 |
| 1714667400 | 141.169 | -0.27 | -0.19 | 141.68199 | 141.939 | 141.13 | 181 |
| 1714494600 | 141.44399 | -0.37 | -0.26 | 142.385 | 142.385 | 141.336 | 219 |
| 1714408200 | 141.814 | -0.42 | -0.30 | 142.275 | 142.917 | 141.8 | 85 |
| 1714149000 | 142.237 | 2.24 | 1.60 | 141.37899 | 142.59 | 141.05 | 87 |
| 1714062600 | 139.996 | -0.75 | -0.53 | 141.62 | 141.62 | 139.996 | 28 |
| 1713976200 | 140.744 | -0.2 | -0.14 | 140.921 | 141.407 | 140.469 | 84 |
| 1713889800 | 140.941 | 1.14 | 0.82 | 141 | 141 | 140.522 | 73 |
| 1713803400 | 139.799 | 0.75 | 0.54 | 140.282 | 140.282 | 139.602 | 103 |
| 1713544200 | 139.046 | 0.55 | 0.39 | 138.749 | 139.41399 | 138.649 | 299 |
| 1713457800 | 138.5 | -1 | -0.71 | 138.518 | 138.893 | 138.187 | 304 |
| 1713371400 | 139.496 | 3.6 | 2.65 | 137.948 | 139.496 | 137.89599 | 19 |
| 1713285000 | 135.895 | -1.94 | -1.41 | 136.31299 | 137.106 | 135.895 | 107 |
| 1713198600 | 137.839 | 1.05 | 0.77 | 137.49 | 138.162 | 136.93199 | 428 |
| 1712939400 | 136.792 | -1.18 | -0.86 | 139.21 | 139.21 | 136.22999 | 69 |
| 1712853000 | 137.973 | 0.03 | 0.02 | 138.011 | 138.471 | 137.567 | 3219 |
| 1712766600 | 137.94 | -0.24 | -0.17 | 138.637 | 139.53899 | 137.4 | 127 |
| 1712680200 | 138.177 | -1.02 | -0.73 | 138.582 | 138.899 | 137.94999 | 275 |
| 1712593800 | 139.198 | 0.3 | 0.22 | 138.41 | 139.626 | 138.41 | 322 |
| 1712334600 | 138.899 | -2.28 | -1.62 | 139.19 | 139.746 | 138.82499 | 103 |
| 1712248200 | 141.183 | 0.14 | 0.10 | 140.877 | 141.24799 | 140.52099 | 345 |
| 1712161800 | 141.046 | -0.78 | -0.55 | 141.965 | 142.05 | 141.046 | 246 |
| 1712075400 | 141.823 | -2.34 | -1.62 | 147.322 | 147.322 | 141.672 | 824 |
| 1711647000 | 144.162 | 0.88 | 0.61 | 144.155 | 144.516 | 144.068 | 53 |
| 1711560600 | 143.284 | 1.08 | 0.76 | 142.034 | 143.284 | 141.88 | 201 |
| 1711474200 | 142.203 | 0.01 | 0.01 | 141.993 | 142.548 | 141.643 | 287 |
| 1711387800 | 142.19 | 0.01 | 0.01 | 141.941 | 142.33099 | 140.934 | 129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
