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 | 666.85 | 2.89 | 0.44 | 666.51 | 669.9 | 664.82 | 354 |
| 1718814600 | 663.96 | 0.37 | 0.06 | 664 | 666.37 | 662.225 | 300 |
| 1718728200 | 663.59 | 4.13 | 0.63 | 660.75 | 665 | 660.64 | 732 |
| 1718641800 | 659.46 | 8 | 1.23 | 654.88 | 659.995 | 651.66 | 321 |
| 1718382600 | 651.46 | -7.41 | -1.12 | 651.46 | 651.46 | 651.46 | 0 |
| 1718296200 | 658.87 | -8.06 | -1.21 | 664.91999 | 668.215 | 656.355 | 298 |
| 1718209800 | 666.92999 | 7.73 | 1.17 | 669.84 | 670.335 | 666.57 | 49 |
| 1718123400 | 659.2 | -4.06 | -0.61 | 657.21 | 659.995 | 656.21 | 194 |
| 1718037000 | 663.26 | -0.7 | -0.10 | 661.77 | 664.855 | 659.49 | 121 |
| 1717777800 | 663.955 | 1.48 | 0.22 | 663.83 | 664.165 | 662.65 | 2 |
| 1717691400 | 662.48 | 0.26 | 0.04 | 663.6 | 667.91 | 661.86 | 215 |
| 1717605000 | 662.22 | 5.45 | 0.83 | 658.34 | 662.615 | 657.165 | 4 |
| 1717518600 | 656.77 | -1.48 | -0.22 | 660.57 | 664.09 | 656.605 | 413 |
| 1717432200 | 658.25 | 0.75 | 0.11 | 669.41 | 670.5 | 657.645 | 229 |
| 1717173000 | 657.5 | -2.76 | -0.42 | 659.15 | 663.92499 | 656.765 | 542 |
| 1717086600 | 660.26 | 1.8 | 0.27 | 655.94 | 660.26 | 654.80999 | 43 |
| 1717000200 | 658.46 | -9.4 | -1.41 | 659.4 | 659.4 | 657.84 | 44 |
| 1716913800 | 667.86 | -6.36 | -0.94 | 677.44 | 677.44 | 667.86 | 686 |
| 1716568200 | 674.22 | 0.41 | 0.06 | 672.73 | 674.59 | 669.37 | 116 |
| 1716481800 | 673.81 | -4.07 | -0.60 | 673.81 | 673.81 | 673.81 | 40 |
| 1716395400 | 677.88 | 0.69 | 0.10 | 677.88 | 677.88 | 677.88 | 140 |
| 1716309000 | 677.19 | -4.51 | -0.66 | 679.94 | 681.025 | 675.81 | 193 |
| 1716222600 | 681.7 | 6.13 | 0.91 | 678.25 | 681.825 | 677.765 | 1268 |
| 1715963400 | 675.57 | -4.71 | -0.69 | 675.71 | 675.71 | 675.33 | 76 |
| 1715877000 | 680.28 | -0.82 | -0.12 | 681.68 | 682.35 | 678.365 | 80 |
| 1715790600 | 681.095 | 4.15 | 0.61 | 681.91 | 681.91 | 681.055 | 45 |
| 1715704200 | 676.94 | -2.96 | -0.43 | 677.54 | 680.735 | 673.62 | 84 |
| 1715617800 | 679.895 | -0.36 | -0.05 | 679.895 | 679.895 | 679.895 | 11 |
| 1715358600 | 680.255 | 1.94 | 0.29 | 680.255 | 680.255 | 680.255 | 0 |
| 1715272200 | 678.315 | 6.12 | 0.91 | 676.2 | 678.915 | 675.21 | 54 |
| 1715185800 | 672.2 | -2.3 | -0.34 | 672.81 | 674.005 | 667.945 | 222 |
| 1715099400 | 674.5 | 11.14 | 1.68 | 672.27 | 676.325 | 670.885 | 710 |
| 1714753800 | 663.36 | 6.35 | 0.97 | 663.69 | 663.73 | 661.45 | 10 |
| 1714667400 | 657.015 | 0.52 | 0.08 | 657.015 | 657.015 | 657.015 | 0 |
| 1714581000 | 656.49 | -6 | -0.91 | 655.15 | 659.78 | 652.385 | 5 |
| 1714494600 | 662.49 | -5.63 | -0.84 | 667.62 | 669.87 | 662.49 | 48 |
| 1714408200 | 668.12 | 5.41 | 0.82 | 668.12 | 668.12 | 668.12 | 117 |
| 1714149000 | 662.705 | 5.12 | 0.78 | 662.705 | 662.705 | 662.705 | 0 |
| 1714062600 | 657.59 | -2.41 | -0.37 | 666.76 | 666.76 | 652.77 | 572 |
| 1713976200 | 660 | -5.42 | -0.81 | 664.83 | 667.65 | 657.41999 | 27 |
| 1713889800 | 665.41999 | 11.06 | 1.69 | 657.72 | 666.79499 | 657.575 | 379 |
| 1713803400 | 654.355 | -0.74 | -0.11 | 654.25 | 654.6 | 653.91999 | 30 |
| 1713544200 | 655.095 | -3.9 | -0.59 | 652.1 | 658.315 | 650.92999 | 183 |
| 1713457800 | 658.99 | 3.73 | 0.57 | 655.84 | 661.45 | 655.475 | 16 |
| 1713371400 | 655.26 | -3.09 | -0.47 | 662.04999 | 663.235 | 655.05999 | 133 |
| 1713285000 | 658.35 | -9.59 | -1.44 | 656.42999 | 658.68499 | 655.54999 | 94 |
| 1713198600 | 667.94 | -0.66 | -0.10 | 669.79999 | 675.865 | 666.18499 | 532 |
| 1712939400 | 668.6 | -0.84 | -0.13 | 671.76 | 672.69 | 665.29499 | 325 |
| 1712853000 | 669.44 | -2.31 | -0.34 | 669.30999 | 672.805 | 666.975 | 522 |
| 1712766600 | 671.75 | -2.17 | -0.32 | 672.62 | 674.64 | 666.845 | 206 |
| 1712680200 | 673.92 | -6.6 | -0.97 | 678.54 | 682.36 | 669.7 | 1557 |
| 1712593800 | 680.515 | 1.89 | 0.28 | 680.47 | 683.325 | 678.55 | 435 |
| 1712334600 | 678.625 | -4.06 | -0.59 | 678.625 | 678.625 | 678.625 | 0 |
| 1712248200 | 682.68 | 4.61 | 0.68 | 678.29 | 684.14 | 676.36 | 567 |
| 1712161800 | 678.065 | 2.51 | 0.37 | 675.47 | 678.705 | 670.995 | 26 |
| 1712075400 | 675.56 | -6.55 | -0.96 | 678.02 | 678.805 | 669.075 | 1046 |
| 1711647000 | 682.105 | 4.78 | 0.71 | 682.105 | 682.105 | 682.105 | 0 |
| 1711560600 | 677.32 | 3.99 | 0.59 | 674.3 | 678.365 | 673.42 | 483 |
| 1711474200 | 673.335 | -2.03 | -0.30 | 674.63 | 677.76 | 672.2 | 349 |
| 1711387800 | 675.36 | -3.2 | -0.47 | 676.01 | 676.41 | 674.38 | 32 |
| 1711128600 | 678.555 | -2.19 | -0.32 | 678.555 | 678.555 | 678.555 | 1 |
| 1711042200 | 680.74 | 12.55 | 1.88 | 678.25 | 681.945 | 673.95 | 197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
