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 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 624.9 | -2.2 | -0.35 | 623.29999 | 635.29999 | 623.29999 | 440 |
| 1740432420 | 627.1 | 12 | 1.95 | 634.1 | 634.1 | 620.5 | 601 |
| 1740173220 | 615.1 | -7.3 | -1.17 | 621.29999 | 622.9 | 611 | 206 |
| 1740086820 | 622.4 | -7.3 | -1.16 | 633.4 | 635.7 | 620 | 330 |
| 1740000420 | 629.7 | -25 | -3.82 | 650.4 | 655 | 626.4 | 823 |
| 1739914020 | 654.7 | 4.7 | 0.72 | 655.2 | 655.2 | 646.1 | 206 |
| 1739827620 | 650 | 15.8 | 2.49 | 635.4 | 652.79999 | 635.29999 | 187 |
| 1739568420 | 634.2 | -0.3 | -0.05 | 635.9 | 637.79999 | 631.79999 | 51 |
| 1739482020 | 634.5 | 14.5 | 2.34 | 625 | 639 | 625 | 160 |
| 1739395620 | 620 | 7.4 | 1.21 | 611 | 620 | 606 | 205 |
| 1739309220 | 612.6 | 12.3 | 2.05 | 600.5 | 612.6 | 600.5 | 118 |
| 1739222820 | 600.29999 | 5.9 | 0.99 | 596.9 | 600.29999 | 596.79999 | 45 |
| 1738963620 | 594.4 | -5.4 | -0.90 | 599.79999 | 603.7 | 594.4 | 114 |
| 1738877220 | 599.79999 | 14 | 2.39 | 590 | 602.5 | 590 | 162 |
| 1738790820 | 585.79999 | 6.5 | 1.12 | 574.79999 | 585.79999 | 574.79999 | 78 |
| 1738704420 | 579.29999 | 1.4 | 0.24 | 577.7 | 579.29999 | 572.5 | 37 |
| 1738618020 | 577.9 | -15.5 | -2.61 | 567.9 | 577.9 | 561.9 | 507 |
| 1738358820 | 593.4 | -3.6 | -0.60 | 596.4 | 596.4 | 593.4 | 183 |
| 1738272420 | 597 | 7.2 | 1.22 | 585.9 | 597 | 585.9 | 183 |
| 1738186020 | 589.79999 | 11.3 | 1.95 | 582.6 | 589.9 | 581.29999 | 176 |
| 1738099620 | 578.5 | 6.4 | 1.12 | 573.79999 | 578.5 | 573.79999 | 39 |
| 1738013220 | 572.1 | 0.1 | 0.02 | 565.9 | 572.1 | 561.6 | 475 |
| 1737754020 | 572 | -4.8 | -0.83 | 582.4 | 582.4 | 572 | 157 |
| 1737667620 | 576.79999 | 8.7 | 1.53 | 567.79999 | 579.6 | 567.79999 | 80 |
| 1737581220 | 568.1 | 9 | 1.61 | 560 | 571.1 | 560 | 213 |
| 1737494820 | 559.1 | 11.2 | 2.04 | 553.5 | 559.1 | 553 | 109 |
| 1737408420 | 547.9 | -2.1 | -0.38 | 547.29999 | 557.5 | 547.29999 | 154 |
| 1737149220 | 550 | 13.6 | 2.54 | 536.5 | 550 | 536.5 | 140 |
| 1737062820 | 536.4 | -0.2 | -0.04 | 533.5 | 537.5 | 533.5 | 430 |
| 1736976420 | 536.6 | 19 | 3.67 | 519.79999 | 536.6 | 519.79999 | 296 |
| 1736890020 | 517.6 | 10.3 | 2.03 | 514.29999 | 519.5 | 514.29999 | 192 |
| 1736803620 | 507.3 | -7.7 | -1.50 | 509.7 | 509.7 | 505.6 | 322 |
| 1736544420 | 515 | -6.9 | -1.32 | 519.79999 | 522.29999 | 513.4 | 968 |
| 1736458020 | 521.9 | -0.7 | -0.13 | 519.6 | 521.9 | 519.6 | 464 |
| 1736371620 | 522.6 | 2.7 | 0.52 | 517 | 527.79999 | 517 | 89 |
| 1736285220 | 519.9 | 5.5 | 1.07 | 514.4 | 523.29999 | 514.4 | 122 |
| 1736198820 | 514.4 | 13.2 | 2.63 | 502.3 | 514.4 | 502.3 | 1104 |
| 1735939620 | 501.2 | -4 | -0.79 | 501.5 | 502.2 | 501 | 1322 |
| 1735853220 | 505.2 | 2.1 | 0.42 | 505.2 | 505.2 | 497.65 | 917 |
| 1735594020 | 503.1 | 3.3 | 0.66 | 500.2 | 503.1 | 500.2 | 96 |
| 1735334820 | 499.8 | -1.4 | -0.28 | 499.4 | 502.5 | 499.4 | 322 |
| 1734989220 | 501.2 | -1.2 | -0.24 | 499.5 | 501.2 | 496.8 | 233 |
| 1734730020 | 502.4 | -4.7 | -0.93 | 497.1 | 502.8 | 488.35 | 1340 |
| 1734643620 | 507.1 | 1.1 | 0.22 | 503.9 | 512.1 | 503.9 | 274 |
| 1734557220 | 506 | -14.4 | -2.77 | 521.4 | 522.79999 | 506 | 188 |
| 1734470820 | 520.4 | -5.4 | -1.03 | 524.29999 | 524.29999 | 518.2 | 52 |
| 1734384420 | 525.79999 | -1.1 | -0.21 | 525.7 | 526.29999 | 522.29999 | 944 |
| 1734125220 | 526.9 | -1.2 | -0.23 | 531.29999 | 532.1 | 526.9 | 54 |
| 1734038820 | 528.1 | -1.7 | -0.32 | 528.1 | 528.1 | 527.2 | 24 |
| 1733952420 | 529.79999 | 3.6 | 0.68 | 523.29999 | 529.79999 | 523.29999 | 53 |
| 1733866020 | 526.2 | -0.9 | -0.17 | 523.1 | 526.2 | 523 | 29 |
| 1733779620 | 527.1 | -1.2 | -0.23 | 526.6 | 528.2 | 523.5 | 343 |
| 1733520420 | 528.29999 | 3.8 | 0.72 | 525.2 | 528.29999 | 525.2 | 133 |
| 1733434020 | 524.5 | 6.2 | 1.20 | 519.4 | 525.5 | 516.7 | 109 |
| 1733347620 | 518.29999 | 10.9 | 2.15 | 513.79999 | 519 | 513.79999 | 663 |
| 1733261220 | 507.4 | 4.8 | 0.96 | 507.6 | 508 | 505.2 | 1066 |
| 1733174820 | 502.6 | 12.9 | 2.63 | 487.65 | 503.2 | 487.65 | 948 |
| 1732915620 | 489.7 | 10.2 | 2.13 | 484.1 | 490 | 481.5 | 2161 |
| 1732829220 | 479.5 | 7.85 | 1.66 | 476.8 | 480.05 | 476.8 | 790 |
| 1732742820 | 471.65 | -2.45 | -0.52 | 470.95 | 471.65 | 467.9 | 82 |
| 1732656420 | 474.1 | -3.3 | -0.69 | 473.5 | 477.4 | 471.55 | 1106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
