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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 226.6 | -0.3 | -0.13 | 228.2 | 228.2 | 226.4 | 3113 |
| 1718814600 | 226.9 | 1.1 | 0.49 | 226.55 | 226.9 | 226.55 | 1978 |
| 1718728200 | 225.8 | 1.55 | 0.69 | 226.4 | 226.75 | 225.6 | 2455 |
| 1718641800 | 224.25 | 1.45 | 0.65 | 223.65 | 224.3 | 223.45 | 3703 |
| 1718382600 | 222.8 | 0.65 | 0.29 | 222.95 | 223.05 | 222 | 820 |
| 1718296200 | 222.15 | 0.6 | 0.27 | 222.1 | 222.15 | 222.1 | 1163 |
| 1718209800 | 221.55 | 4.55 | 2.10 | 218.35 | 221.55 | 218.35 | 3616 |
| 1718123400 | 217 | 0.53 | 0.24 | 216.4 | 217 | 215.7 | 126 |
| 1718037000 | 216.475 | 0.07 | 0.03 | 215.5 | 216.475 | 215.4 | 2797 |
| 1717777800 | 216.4 | 0.25 | 0.12 | 216.35 | 216.65 | 215.4 | 8567 |
| 1717691400 | 216.15 | 1.1 | 0.51 | 216.55 | 216.65 | 216.1 | 3663 |
| 1717605000 | 215.05 | 4.45 | 2.11 | 212.35 | 215.05 | 212.35 | 1087 |
| 1717518600 | 210.6 | -0.3 | -0.14 | 211 | 211.05 | 210.2 | 2071 |
| 1717432200 | 210.9 | 3.35 | 1.61 | 211.5 | 212.15 | 210.45 | 17646 |
| 1717173000 | 207.55 | -3.95 | -1.87 | 209.8 | 211.1 | 207.55 | 34023 |
| 1717086600 | 211.5 | -1.88 | -0.88 | 211.2 | 212.3 | 211.15 | 35837 |
| 1717000200 | 213.375 | -0.85 | -0.40 | 213.7 | 213.7 | 212.35 | 21110 |
| 1716913800 | 214.225 | 0.35 | 0.16 | 214.2 | 214.75 | 213.35 | 5121 |
| 1716568200 | 213.875 | 0.1 | 0.05 | 212.1 | 213.875 | 212.1 | 2640 |
| 1716481800 | 213.775 | 0.72 | 0.34 | 214.4 | 215 | 213.2 | 2188 |
| 1716395400 | 213.05 | 1.05 | 0.50 | 212.85 | 213.05 | 212.85 | 1541 |
| 1716309000 | 212 | 0.05 | 0.02 | 211.8 | 212.1 | 211.5 | 724 |
| 1716222600 | 211.95 | 1.2 | 0.57 | 211.85 | 211.95 | 211.7 | 2359 |
| 1715963400 | 210.75 | -1.08 | -0.51 | 210.75 | 211.05 | 210.75 | 821 |
| 1715877000 | 211.825 | 1.8 | 0.86 | 211.45 | 211.825 | 211.45 | 1390 |
| 1715790600 | 210.025 | 2.97 | 1.44 | 207.95 | 210.15 | 207.9 | 4333 |
| 1715704200 | 207.05 | 0.45 | 0.22 | 206.8 | 207.2 | 205.7 | 435 |
| 1715617800 | 206.6 | 0.67 | 0.33 | 206.4 | 206.6 | 206.4 | 74 |
| 1715358600 | 205.925 | 0.15 | 0.07 | 206 | 206.6 | 205.5 | 547 |
| 1715272200 | 205.775 | 0.5 | 0.24 | 204.85 | 205.8 | 204.85 | 1411 |
| 1715185800 | 205.275 | -0.58 | -0.28 | 205.35 | 205.35 | 204.1 | 1438 |
| 1715099400 | 205.85 | 3.4 | 1.68 | 205.05 | 206.05 | 205.05 | 792 |
| 1714753800 | 202.45 | 4.79 | 2.42 | 200.05 | 203.15 | 200.05 | 12693 |
| 1714667400 | 197.66 | 0.93 | 0.47 | 197.6 | 198.26 | 197.6 | 1028 |
| 1714581000 | 196.73 | -3.62 | -1.81 | 197.2 | 197.2 | 196.42 | 9814 |
| 1714494600 | 200.35 | -0.85 | -0.42 | 201.85 | 201.85 | 200.35 | 35474 |
| 1714408200 | 201.2 | 0.25 | 0.12 | 201.7 | 201.95 | 200.95 | 18710 |
| 1714149000 | 200.95 | 5.21 | 2.66 | 200.25 | 201.2 | 199.52 | 16626 |
| 1714062600 | 195.74 | -3.06 | -1.54 | 196.66 | 197.2 | 195.48 | 11358 |
| 1713976200 | 198.8 | 0.78 | 0.39 | 199.46 | 199.74 | 198.7 | 1687 |
| 1713889800 | 198.02 | 4.4 | 2.27 | 195.4 | 198.02 | 195.4 | 106 |
| 1713803400 | 193.62 | -1.32 | -0.68 | 194.6 | 194.68 | 193.62 | 713 |
| 1713544200 | 194.94 | -4.34 | -2.18 | 196.18 | 196.76 | 194.94 | 1266 |
| 1713457800 | 199.28 | -0.51 | -0.26 | 199.26 | 199.6 | 197.72 | 1970 |
| 1713371400 | 199.79 | -1.41 | -0.70 | 200.25 | 201.7 | 199.79 | 22976 |
| 1713285000 | 201.2 | -3.5 | -1.71 | 200.5 | 201.2 | 200.45 | 2961 |
| 1713198600 | 204.7 | -0.55 | -0.27 | 205.45 | 206.25 | 204.25 | 4084 |
| 1712939400 | 205.25 | 0.05 | 0.02 | 207.75 | 207.75 | 204.8 | 2013 |
| 1712853000 | 205.2 | 1.15 | 0.56 | 204.45 | 205.25 | 204.45 | 3712 |
| 1712766600 | 204.05 | -0.63 | -0.31 | 206.25 | 206.6 | 203.15 | 6732 |
| 1712680200 | 204.675 | -1.18 | -0.57 | 204.85 | 205 | 204.675 | 836 |
| 1712593800 | 205.85 | 0.6 | 0.29 | 205.35 | 206.25 | 205.35 | 3269 |
| 1712334600 | 205.25 | -2.43 | -1.17 | 203.3 | 205.25 | 203.3 | 293 |
| 1712248200 | 207.675 | 0.75 | 0.36 | 206.7 | 207.675 | 206.7 | 9159 |
| 1712161800 | 206.925 | 1.93 | 0.94 | 205.25 | 206.925 | 204.8 | 1025 |
| 1712075400 | 205 | -2.2 | -1.06 | 208.7 | 208.7 | 204.45 | 8069 |
| 1711647000 | 207.2 | 0.4 | 0.19 | 207.5 | 207.7 | 207.15 | 11995 |
| 1711560600 | 206.8 | -1.25 | -0.60 | 207.7 | 207.85 | 206.55 | 8454 |
| 1711474200 | 208.05 | 0.48 | 0.23 | 207.95 | 208.05 | 207.95 | 1263 |
| 1711387800 | 207.575 | -0.18 | -0.08 | 207.575 | 207.575 | 207.575 | 1476 |
| 1711128600 | 207.75 | -1.7 | -0.81 | 207.95 | 207.95 | 207.6 | 109 |
| 1711042200 | 209.45 | 4.8 | 2.35 | 208.95 | 209.45 | 208.85 | 352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
