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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 219.85 | -0.4 | -0.18 | 219.5 | 220.05 | 219.5 | 19986 |
| 1723739400 | 220.25 | 2.2 | 1.01 | 219.3 | 220.25 | 219.3 | 41 |
| 1723653000 | 218.05 | -0.1 | -0.05 | 219.2 | 219.2 | 217.65 | 637 |
| 1723566600 | 218.15 | 0.4 | 0.18 | 217.95 | 218.5 | 217.65 | 19619 |
| 1723480200 | 217.75 | -1.3 | -0.59 | 218.75 | 218.75 | 217.55 | 1293 |
| 1723221000 | 219.05 | 0.25 | 0.11 | 218.25 | 219.05 | 218.25 | 104 |
| 1723134600 | 218.8 | 2 | 0.92 | 218.3 | 218.8 | 218.3 | 2186 |
| 1723048200 | 216.8 | 0.45 | 0.21 | 216.8 | 216.8 | 216.8 | 0 |
| 1722961800 | 216.35 | 0.3 | 0.14 | 215.65 | 216.8 | 215.5 | 9811 |
| 1722875400 | 216.05 | -3.75 | -1.71 | 219.3 | 219.95 | 215.55 | 7674 |
| 1722616200 | 219.8 | 0.7 | 0.32 | 220.15 | 221.2 | 219.25 | 406 |
| 1722529800 | 219.1 | -0.35 | -0.16 | 219.35 | 220.65 | 219.1 | 109 |
| 1722443400 | 219.45 | 1.3 | 0.60 | 220.6 | 220.6 | 219.45 | 103 |
| 1722357000 | 218.15 | 0.05 | 0.02 | 218.05 | 218.15 | 216.5 | 815 |
| 1722270600 | 218.1 | -1.8 | -0.82 | 219.15 | 219.7 | 218.1 | 130 |
| 1722011400 | 219.9 | 1.25 | 0.57 | 217.4 | 220.05 | 217.4 | 76 |
| 1721925000 | 218.65 | -0.75 | -0.34 | 218.85 | 219.45 | 218.65 | 2107 |
| 1721838600 | 219.4 | -0.65 | -0.30 | 218.55 | 219.55 | 218.55 | 73 |
| 1721752200 | 220.05 | -1.25 | -0.56 | 220.85 | 220.85 | 220.05 | 41 |
| 1721665800 | 221.3 | 1.85 | 0.84 | 220.7 | 221.3 | 220.7 | 75 |
| 1721406600 | 219.45 | -1.45 | -0.66 | 219.7 | 220 | 219.45 | 46 |
| 1721320200 | 220.9 | 1.85 | 0.84 | 220.8 | 221 | 220 | 227 |
| 1721233800 | 219.05 | 3.15 | 1.46 | 216.3 | 219.05 | 216.1 | 173 |
| 1721147400 | 215.9 | -0.95 | -0.44 | 215.5 | 215.9 | 215.5 | 5 |
| 1721061000 | 216.85 | -2.7 | -1.23 | 218.8 | 220.05 | 216.85 | 157 |
| 1720801800 | 219.55 | 1.4 | 0.64 | 218.7 | 219.55 | 218.7 | 101 |
| 1720715400 | 218.15 | 2.35 | 1.09 | 217.85 | 218.45 | 217.4 | 293 |
| 1720629000 | 215.8 | 0.55 | 0.26 | 215.8 | 215.8 | 215.8 | 0 |
| 1720542600 | 215.25 | -1.85 | -0.85 | 215.85 | 215.95 | 215.25 | 293 |
| 1720456200 | 217.1 | 1.1 | 0.51 | 216.5 | 217.1 | 216.5 | 23 |
| 1720197000 | 216 | 0.35 | 0.16 | 216.6 | 216.6 | 215.65 | 310 |
| 1720110600 | 215.65 | 0.3 | 0.14 | 215.65 | 215.65 | 215.65 | 0 |
| 1720024200 | 215.35 | 1.85 | 0.87 | 215.3 | 215.35 | 215.15 | 385 |
| 1719937800 | 213.5 | -2.4 | -1.11 | 213 | 213.55 | 213 | 588 |
| 1719851400 | 215.9 | 1.35 | 0.63 | 216.25 | 216.25 | 215.9 | 76 |
| 1719592200 | 214.55 | -2.2 | -1.01 | 216.9 | 216.9 | 214.55 | 967 |
| 1719505800 | 216.75 | -3.35 | -1.52 | 219.8 | 219.8 | 216.75 | 74 |
| 1719419400 | 220.1 | -1.05 | -0.47 | 221.65 | 221.65 | 220.05 | 427 |
| 1719333000 | 221.15 | -1.35 | -0.61 | 222.75 | 222.9 | 221.15 | 62 |
| 1719246600 | 222.5 | 0.55 | 0.25 | 221.55 | 222.6 | 221.55 | 48 |
| 1718987400 | 221.95 | -0.1 | -0.05 | 221.35 | 221.95 | 221.1 | 536 |
| 1718901000 | 222.05 | 0.85 | 0.38 | 221.05 | 222.2 | 220.55 | 1267 |
| 1718814600 | 221.2 | -0.55 | -0.25 | 221.3 | 221.4 | 221.2 | 22 |
| 1718728200 | 221.75 | -0.35 | -0.16 | 222.3 | 222.3 | 221.4 | 47 |
| 1718641800 | 222.1 | -0.2 | -0.09 | 223.05 | 223.05 | 221.2 | 338 |
| 1718382600 | 222.3 | 0.4 | 0.18 | 222.45 | 222.45 | 221.9 | 44 |
| 1718296200 | 221.9 | -0.35 | -0.16 | 221.9 | 221.9 | 221.9 | 21 |
| 1718209800 | 222.25 | 0.55 | 0.25 | 222.25 | 222.25 | 222.25 | 0 |
| 1718123400 | 221.7 | -1.45 | -0.65 | 223.45 | 223.45 | 220.8 | 102541 |
| 1718037000 | 223.15 | -2.25 | -1.00 | 223.25 | 223.6 | 223.15 | 226 |
| 1717777800 | 225.4 | 0.1 | 0.04 | 225.85 | 225.85 | 225.2 | 104 |
| 1717691400 | 225.3 | 1.25 | 0.56 | 224.4 | 225.65 | 224.2 | 1053 |
| 1717605000 | 224.05 | 0.4 | 0.18 | 224.45 | 224.45 | 223.7 | 230 |
| 1717518600 | 223.65 | 1.65 | 0.74 | 222.45 | 223.65 | 222.45 | 177 |
| 1717432200 | 222 | 1.05 | 0.48 | 222.3 | 222.5 | 222 | 83 |
| 1717173000 | 220.95 | 3.9 | 1.80 | 219.05 | 220.95 | 219.05 | 2308 |
| 1717086600 | 217.05 | 0.6 | 0.28 | 216.35 | 217.15 | 216.35 | 1953 |
| 1717000200 | 216.45 | -1.65 | -0.76 | 217.8 | 217.8 | 216.45 | 1519 |
| 1716913800 | 218.1 | -2.55 | -1.16 | 220.25 | 220.25 | 218.1 | 1163 |
| 1716827400 | 220.65 | 0.25 | 0.11 | 219.7 | 220.65 | 219.7 | 93 |
| 1716568200 | 220.4 | -1 | -0.45 | 220.05 | 221.15 | 220.05 | 4798 |
| 1716481800 | 221.4 | -1.25 | -0.56 | 223.25 | 223.25 | 221 | 3 |
| 1716395400 | 222.65 | -0.75 | -0.34 | 222.95 | 223.2 | 222.5 | 91 |
| 1716309000 | 223.4 | -2.15 | -0.95 | 223.95 | 224 | 223 | 633 |
| 1716222600 | 225.55 | 0.85 | 0.38 | 224.75 | 226 | 224.7 | 11358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
