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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 451.24 | 5.6 | 1.26 | 448.66 | 454.15 | 445.12 | 3786 |
| 1739292900 | 445.64 | 5.64 | 1.28 | 437 | 445.99 | 437 | 1274 |
| 1739206500 | 440 | 9.64 | 2.24 | 434.37 | 440 | 432.4 | 1076 |
| 1738947300 | 430.36 | -8.67 | -1.97 | 440 | 440.44 | 429.59 | 2951 |
| 1738860900 | 439.03 | 21.23 | 5.08 | 427.02 | 439.03 | 426.07 | 2666 |
| 1738774500 | 417.8 | 2.8 | 0.67 | 410.42 | 417.8 | 409.96 | 823 |
| 1738688100 | 415 | 5.11 | 1.25 | 412.58 | 415.2 | 407 | 1445 |
| 1738601700 | 409.89 | -17.71 | -4.14 | 403.35 | 410.44 | 402.06 | 2282 |
| 1738342500 | 427.6 | -0.84 | -0.20 | 429.67 | 432.89 | 427.04 | 1558 |
| 1738256100 | 428.44 | 5.23 | 1.24 | 425.78 | 428.44 | 425.5 | 1366 |
| 1738169700 | 423.21 | 10.5 | 2.54 | 417.33 | 425.05 | 415.48 | 1745 |
| 1738083300 | 412.71 | 8.03 | 1.98 | 409.58 | 414.61 | 404.75 | 790 |
| 1737996900 | 404.68 | -5.1 | -1.24 | 399.22 | 406.68 | 394 | 3257 |
| 1737737700 | 409.78 | 0.46 | 0.11 | 413.15 | 417.13 | 408.59 | 1939 |
| 1737651300 | 409.32 | 6.82 | 1.69 | 405.72 | 409.84 | 403.54 | 2683 |
| 1737564900 | 402.5 | 11.56 | 2.96 | 399 | 406.8 | 397.66 | 1103 |
| 1737478500 | 390.94 | 1.67 | 0.43 | 387.73 | 390.94 | 386.4 | 553 |
| 1737392100 | 389.27 | 5.33 | 1.39 | 384.58 | 391.96 | 382.73 | 1185 |
| 1737132900 | 383.94 | 14.91 | 4.04 | 374.58 | 385 | 374.58 | 1355 |
| 1737046500 | 369.03 | -0.16 | -0.04 | 371.23 | 371.23 | 366.86 | 952 |
| 1736960100 | 369.19 | 19.07 | 5.45 | 352.51 | 369.2 | 351.84 | 2870 |
| 1736873700 | 350.12 | 4.24 | 1.23 | 350.18 | 354.99 | 349.01 | 1605 |
| 1736787300 | 345.88 | -3.35 | -0.96 | 344.6 | 345.88 | 339 | 1602 |
| 1736528100 | 349.23 | -5.02 | -1.42 | 354 | 357.03 | 347.47 | 459 |
| 1736441700 | 354.25 | -0.72 | -0.20 | 351.12 | 355.52 | 351.12 | 635 |
| 1736355300 | 354.97 | 0.24 | 0.07 | 354.25 | 361.89 | 352 | 1535 |
| 1736268900 | 354.73 | 6.82 | 1.96 | 347.95 | 357.19 | 347.38 | 2082 |
| 1736182500 | 347.91 | 14.72 | 4.42 | 337.05 | 347.91 | 334.62 | 1820 |
| 1735923300 | 333.19 | -4.81 | -1.42 | 336.03 | 336.03 | 332.77999 | 957 |
| 1735836900 | 338 | 8.04 | 2.44 | 338.8 | 339.55 | 331.45 | 685 |
| 1735577700 | 329.95999 | -5.03 | -1.50 | 333.93 | 336.5 | 327.1 | 448 |
| 1735318500 | 334.99 | 3.49 | 1.05 | 330.26 | 336.1 | 330.26 | 568 |
| 1734972900 | 331.5 | -3.5 | -1.04 | 330.5 | 333.05 | 329.6 | 2547 |
| 1734713700 | 335 | -4.09 | -1.21 | 332 | 335.01 | 322.04 | 1939 |
| 1734627300 | 339.09 | -13.96 | -3.95 | 341.18 | 344.25 | 337.86 | 931 |
| 1734540900 | 353.05 | 0.85 | 0.24 | 353.3 | 356.17 | 352.97 | 255 |
| 1734454500 | 352.2 | -4.8 | -1.34 | 354 | 358 | 352.2 | 870 |
| 1734368100 | 357 | -2.3 | -0.64 | 358.66 | 358.7 | 356.71 | 821 |
| 1734108900 | 359.3 | -2.54 | -0.70 | 365.98 | 366.63 | 359.3 | 217 |
| 1734022500 | 361.84 | 1.82 | 0.51 | 363.44 | 364.45 | 360.83 | 2331 |
| 1733936100 | 360.02 | 0.09 | 0.03 | 357.42 | 360.02 | 357.37 | 698 |
| 1733849700 | 359.93 | 0.82 | 0.23 | 355.05 | 360.23 | 355.01 | 335 |
| 1733763300 | 359.11 | -1.4 | -0.39 | 363.7 | 363.7 | 357.57 | 3067 |
| 1733504100 | 360.51 | 0.91 | 0.25 | 359.35 | 362.55 | 359.35 | 484 |
| 1733417700 | 359.6 | 7.36 | 2.09 | 353.04 | 360 | 352.97 | 1021 |
| 1733331300 | 352.24 | 10.24 | 2.99 | 347.21 | 353.48 | 345.94 | 2664 |
| 1733244900 | 342 | 5.6 | 1.66 | 339.54 | 342.8 | 337.9 | 1343 |
| 1733158500 | 336.4 | 13.66 | 4.23 | 321.89999 | 337.47 | 320.8 | 5284 |
| 1732899300 | 322.74 | 9.77 | 3.12 | 312.5 | 323.11 | 311.18 | 2750 |
| 1732812900 | 312.97 | 7.52 | 2.46 | 311.11 | 313.70999 | 311 | 1265 |
| 1732726500 | 305.45 | -2.45 | -0.80 | 303.22 | 305.97 | 300.31 | 743 |
| 1732640100 | 307.89999 | -6.1 | -1.94 | 306.8 | 311.45999 | 305.67 | 581 |
| 1732553700 | 314 | 5.9 | 1.91 | 315.3 | 315.5 | 310.79 | 1161 |
| 1732294500 | 308.1 | 7.36 | 2.45 | 306.39999 | 309.04 | 297.70999 | 2467 |
| 1732208100 | 300.74 | 6.08 | 2.06 | 294.33999 | 301.27 | 290 | 1947 |
| 1732121700 | 294.66 | -1.38 | -0.47 | 302.5 | 303.14999 | 293.94 | 2298 |
| 1732035300 | 296.04 | -7.09 | -2.34 | 304.26 | 304.26 | 285.54 | 2781 |
| 1731948900 | 303.13 | -0.49 | -0.16 | 305.57 | 307.33999 | 300.1 | 1028 |
| 1731689700 | 303.62 | -2.81 | -0.92 | 300 | 307.35 | 300 | 3119 |
| 1731603300 | 306.43 | 12.3 | 4.18 | 297.64999 | 308.5 | 297.64999 | 1890 |
| 1731516900 | 294.13 | -3.37 | -1.13 | 296.17 | 300.39999 | 288.13 | 4749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
