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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 504.05 | 1.85 | 0.37 | 500.2 | 505.65 | 500.2 | 246933 |
| 1721925000 | 502.2 | -0.85 | -0.17 | 503.3 | 506.775 | 491.125 | 356342 |
| 1721838600 | 503.05 | -8.65 | -1.69 | 508.3 | 520.4 | 502.75 | 256750 |
| 1721752200 | 511.7 | 2.6 | 0.51 | 510.8 | 512.65 | 509.2 | 556859 |
| 1721665800 | 509.1 | 2.4 | 0.47 | 508.2 | 515.54999 | 501.875 | 255457 |
| 1721406600 | 506.7 | -2.65 | -0.52 | 507.8 | 510.2 | 506.7 | 188708 |
| 1721320200 | 509.35 | -2.15 | -0.42 | 514.4 | 523.7 | 509.1 | 386872 |
| 1721233800 | 511.5 | -5.95 | -1.15 | 515.5 | 519.45 | 510.75 | 220165 |
| 1721147400 | 517.45 | 0.9 | 0.17 | 516.2 | 523.6 | 513.79999 | 355952 |
| 1721061000 | 516.54999 | -0.05 | -0.01 | 518.9 | 521.04999 | 514.25 | 265723 |
| 1720801800 | 516.6 | 1.25 | 0.24 | 516.1 | 522.95 | 512.35 | 180544 |
| 1720715400 | 515.35 | -1 | -0.19 | 519.7 | 525.9 | 515 | 295548 |
| 1720629000 | 516.35 | 0.2 | 0.04 | 517 | 518.29999 | 516.1 | 250361 |
| 1720542600 | 516.15 | 1.15 | 0.22 | 516.5 | 517.1 | 515.35 | 216972 |
| 1720456200 | 515 | 0.85 | 0.17 | 513.79999 | 516.75 | 513.79999 | 318020 |
| 1720197000 | 514.15 | -1.45 | -0.28 | 516 | 524.25 | 513 | 248613 |
| 1720110600 | 515.6 | 2.2 | 0.43 | 515.4 | 517 | 514.35 | 519426 |
| 1720024200 | 513.4 | 1.4 | 0.27 | 514.6 | 524.29999 | 512.7 | 233086 |
| 1719937800 | 512 | -0.4 | -0.08 | 513 | 521.15 | 509.1 | 203280 |
| 1719851400 | 512.4 | -2.35 | -0.46 | 509.6 | 514.65 | 509.6 | 234445 |
| 1719592200 | 514.75 | 2.45 | 0.48 | 514.9 | 524.9 | 513.4 | 259818 |
| 1719505800 | 512.29999 | 0.1 | 0.02 | 512.6 | 523.45 | 510.65 | 189628 |
| 1719419400 | 512.2 | 1.5 | 0.29 | 512.5 | 513.45 | 509.5 | 215822 |
| 1719333000 | 510.7 | -1.2 | -0.23 | 512 | 512 | 507.9 | 313876 |
| 1719246600 | 511.9 | 0.05 | 0.01 | 511.6 | 512.4 | 509.65 | 264605 |
| 1718987400 | 511.85 | -0.55 | -0.11 | 512.79999 | 521.15 | 508.05 | 197109 |
| 1718901000 | 512.4 | 2.25 | 0.44 | 510.2 | 522.5 | 510.2 | 140067 |
| 1718814600 | 510.15 | 0.05 | 0.01 | 513.1 | 514.79999 | 509.8 | 272614 |
| 1718728200 | 510.1 | 3.3 | 0.65 | 509.9 | 521.15 | 507 | 166103 |
| 1718641800 | 506.8 | 1.35 | 0.27 | 504.3 | 507.6 | 504.3 | 165209 |
| 1718382600 | 505.45 | 1.6 | 0.32 | 505.9 | 506.65 | 502.7 | 196254 |
| 1718296200 | 503.85 | -1.65 | -0.33 | 506.2 | 506.7 | 503.25 | 220058 |
| 1718209800 | 505.5 | 4 | 0.80 | 504.4 | 505.7 | 498.7 | 239126 |
| 1718123400 | 501.5 | -1.1 | -0.22 | 503.7 | 503.7 | 499.375 | 155620 |
| 1718037000 | 502.6 | -1 | -0.20 | 503.2 | 503.2 | 500.3 | 340661 |
| 1717777800 | 503.6 | 1.5 | 0.30 | 503.3 | 515.35 | 499.125 | 105223 |
| 1717691400 | 502.1 | 5.6 | 1.13 | 502 | 518.2 | 498.9 | 292443 |
| 1717605000 | 496.5 | 1.88 | 0.38 | 498.1 | 515.17499 | 496.5 | 261416 |
| 1717518600 | 494.625 | -1.58 | -0.32 | 497.9 | 509.1 | 488.05 | 166486 |
| 1717432200 | 496.2 | 3.32 | 0.67 | 500 | 516.725 | 494.025 | 264550 |
| 1717173000 | 492.875 | -2.43 | -0.49 | 492.35 | 522.25 | 487.65 | 382579 |
| 1717086600 | 495.3 | -1.35 | -0.27 | 495.2 | 513.5 | 494.4 | 423434 |
| 1717000200 | 496.65 | -2.75 | -0.55 | 498 | 498.575 | 495.6 | 236780 |
| 1716913800 | 499.4 | -1.3 | -0.26 | 504.3 | 504.3 | 497.2 | 436399 |
| 1716568200 | 500.7 | -1.55 | -0.31 | 501.5 | 517.4 | 498.475 | 333678 |
| 1716481800 | 502.25 | -0.2 | -0.04 | 505.7 | 512.45 | 501 | 150454 |
| 1716395400 | 502.45 | -1.3 | -0.26 | 502.6 | 503.55 | 501.075 | 349282 |
| 1716309000 | 503.75 | -1.7 | -0.34 | 505.5 | 505.5 | 501.45 | 267629 |
| 1716222600 | 505.45 | 1.8 | 0.36 | 506.9 | 509.65 | 503.7 | 260344 |
| 1715963400 | 503.65 | -2.35 | -0.46 | 505 | 506.65 | 503 | 260703 |
| 1715877000 | 506 | 1.8 | 0.36 | 509.3 | 520.54999 | 502.525 | 281161 |
| 1715790600 | 504.2 | 2.5 | 0.50 | 503.5 | 518.5 | 499.475 | 226352 |
| 1715704200 | 501.7 | -0.3 | -0.06 | 501.9 | 504.1 | 500.8 | 270045 |
| 1715617800 | 502 | -1.25 | -0.25 | 503.8 | 503.8 | 501.65 | 308841 |
| 1715358600 | 503.25 | 1.75 | 0.35 | 502.9 | 505 | 497.95 | 305228 |
| 1715272200 | 501.5 | 1.8 | 0.36 | 500 | 501.55 | 498.775 | 229463 |
| 1715185800 | 499.7 | 0.65 | 0.13 | 500.6 | 501.225 | 495.65 | 196592 |
| 1715099400 | 499.05 | 7 | 1.42 | 498.8 | 499.825 | 496.675 | 500271 |
| 1714753800 | 492.05 | 3.9 | 0.80 | 489.7 | 516.725 | 485.9 | 230510 |
| 1714667400 | 488.15 | 2.85 | 0.59 | 487.35 | 490.225 | 485.25 | 302952 |
| 1714581000 | 485.3 | -2.63 | -0.54 | 486.55 | 487.35 | 483.425 | 252313 |
| 1714494600 | 487.925 | -3.6 | -0.73 | 492.25 | 492.25 | 487.9 | 262021 |
| 1714408200 | 491.525 | -1.5 | -0.30 | 492.05 | 521.775 | 486.625 | 319973 |
| 1714149000 | 493.025 | 8.38 | 1.73 | 489.35 | 493.025 | 485.825 | 259005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
