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 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 275.2 | -3.25 | -1.17 | 278.25 | 278.55 | 271.7 | 473 |
| 1741642020 | 278.45 | -7.2 | -2.52 | 283.75 | 283.89999 | 275.64999 | 600 |
| 1741382820 | 285.64999 | 1.9 | 0.67 | 282.95 | 285.64999 | 279 | 907 |
| 1741296420 | 283.75 | -4.3 | -1.49 | 289.25 | 289.3 | 282.95 | 6276 |
| 1741210020 | 288.05 | -5.95 | -2.02 | 293 | 294.14999 | 285 | 382 |
| 1741123620 | 294 | -3.15 | -1.06 | 298.95 | 298.95 | 289 | 1387 |
| 1741037220 | 297.14999 | -10.75 | -3.49 | 309.85 | 310.95 | 297.14999 | 1341 |
| 1740778020 | 307.89999 | 1.1 | 0.36 | 305.3 | 307.89999 | 304 | 199 |
| 1740691620 | 306.8 | -0.7 | -0.23 | 311.1 | 311.5 | 306.64999 | 1814 |
| 1740605220 | 307.5 | 0.45 | 0.15 | 307.75 | 310.89999 | 307.5 | 198 |
| 1740518820 | 307.05 | -2.45 | -0.79 | 309.75 | 309.95 | 305.39999 | 416 |
| 1740432420 | 309.5 | -2.3 | -0.74 | 311.3 | 313.85 | 308.7 | 526 |
| 1740173220 | 311.8 | -8.6 | -2.68 | 320.5 | 322.45 | 311.25 | 278 |
| 1740086820 | 320.39999 | -4.4 | -1.35 | 324.14999 | 324.14999 | 318.45 | 722 |
| 1740000420 | 324.8 | -0.1 | -0.03 | 325.45 | 325.89999 | 323.6 | 478 |
| 1739914020 | 324.89999 | 2.3 | 0.71 | 323.85 | 325.64999 | 323.25 | 427 |
| 1739827620 | 322.6 | -0.3 | -0.09 | 323.64999 | 323.8 | 322.6 | 214 |
| 1739568420 | 322.89999 | 0.1 | 0.03 | 324.5 | 324.64999 | 321.6 | 259 |
| 1739482020 | 322.8 | 0.25 | 0.08 | 322 | 324.5 | 320.89999 | 97 |
| 1739395620 | 322.55 | -3.75 | -1.15 | 326.6 | 328 | 320 | 895 |
| 1739309220 | 326.3 | -3.25 | -0.99 | 329 | 329 | 326 | 204 |
| 1739222820 | 329.55 | 1.35 | 0.41 | 329.14999 | 330.2 | 328.2 | 282 |
| 1738963620 | 328.2 | -1.2 | -0.36 | 330.6 | 330.6 | 326.85 | 179 |
| 1738877220 | 329.39999 | -0.4 | -0.12 | 332.25 | 333 | 328.6 | 763 |
| 1738790820 | 329.8 | 3.05 | 0.93 | 327.45 | 329.8 | 325.75 | 605 |
| 1738704420 | 326.75 | 1.2 | 0.37 | 325.25 | 326.75 | 323.25 | 194 |
| 1738618020 | 325.55 | -0.7 | -0.21 | 323.39999 | 327.55 | 322.89999 | 947 |
| 1738358820 | 326.25 | -4.25 | -1.29 | 329.75 | 330.85 | 325.64999 | 502 |
| 1738272420 | 330.5 | 4.1 | 1.26 | 328.2 | 330.5 | 326.8 | 605 |
| 1738186020 | 326.39999 | 0.4 | 0.12 | 326.55 | 327.39999 | 325.25 | 193 |
| 1738099620 | 326 | 3.1 | 0.96 | 323.6 | 326.3 | 323.6 | 137 |
| 1738013220 | 322.89999 | -3.6 | -1.10 | 324.64999 | 325.95 | 321.75 | 325 |
| 1737754020 | 326.5 | -3.3 | -1.00 | 329 | 329 | 325.55 | 150 |
| 1737667620 | 329.8 | 1.25 | 0.38 | 328.55 | 329.8 | 326.8 | 832 |
| 1737581220 | 328.55 | -1.3 | -0.39 | 329.5 | 330.7 | 327.75 | 359 |
| 1737494820 | 329.85 | 0.05 | 0.02 | 328.25 | 329.85 | 326.5 | 491 |
| 1737408420 | 329.8 | 0.9 | 0.27 | 328.05 | 330.5 | 326.25 | 919 |
| 1737149220 | 328.89999 | 1.6 | 0.49 | 327.05 | 330.3 | 326.8 | 278 |
| 1737062820 | 327.3 | 0.65 | 0.20 | 326.89999 | 327.64999 | 325.35 | 265 |
| 1736976420 | 326.64999 | 8.55 | 2.69 | 321.25 | 326.85 | 320.6 | 642 |
| 1736890020 | 318.1 | 1.75 | 0.55 | 318.95 | 320.95 | 317.14999 | 628 |
| 1736803620 | 316.35 | -1.45 | -0.46 | 314.35 | 316.35 | 313.89999 | 405 |
| 1736544420 | 317.8 | -5.05 | -1.56 | 323.25 | 323.8 | 315.1 | 538 |
| 1736458020 | 322.85 | -0.25 | -0.08 | 322.85 | 322.85 | 320.55 | 224 |
| 1736371620 | 323.1 | 0.55 | 0.17 | 323.2 | 323.75 | 318.75 | 246 |
| 1736285220 | 322.55 | -1.4 | -0.43 | 323.35 | 325.95 | 320.75 | 778 |
| 1736198820 | 323.95 | -2.8 | -0.86 | 326.45 | 326.75 | 323.95 | 2657 |
| 1735939620 | 326.75 | 4.05 | 1.26 | 323.64999 | 326.75 | 321.7 | 83 |
| 1735853220 | 322.7 | 6.2 | 1.96 | 319.64999 | 326.35 | 319.64999 | 341 |
| 1735594020 | 316.5 | -0.65 | -0.20 | 319.05 | 319.14999 | 316.5 | 381 |
| 1735334820 | 317.14999 | -0.45 | -0.14 | 320.6 | 323.5 | 316.39999 | 229 |
| 1734989220 | 317.6 | -3.4 | -1.06 | 320.89999 | 321.55 | 317 | 398 |
| 1734730020 | 321 | 1.4 | 0.44 | 315.89999 | 322 | 312.45 | 332 |
| 1734643620 | 319.6 | 1.55 | 0.49 | 317.45 | 321.14999 | 317 | 710 |
| 1734557220 | 318.05 | -12.85 | -3.88 | 330.64999 | 333 | 318.05 | 364 |
| 1734470820 | 330.89999 | -2.8 | -0.84 | 333.3 | 333.6 | 329.2 | 618 |
| 1734384420 | 333.7 | 1.45 | 0.44 | 331.55 | 334.25 | 331 | 269 |
| 1734125220 | 332.25 | -2.4 | -0.72 | 335.1 | 335.45 | 332.25 | 349 |
| 1734038820 | 334.64999 | -4.8 | -1.41 | 338 | 338 | 334.64999 | 363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
