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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 489.53 | 0.61 | 0.12 | 484.81 | 489.53 | 480.7 | 2298 |
| 1734627300 | 488.92 | -8.08 | -1.63 | 487.71 | 490.72 | 486.9 | 3529 |
| 1734540900 | 497 | 1.84 | 0.37 | 495.95 | 497 | 495.66 | 238 |
| 1734454500 | 495.16 | -1.77 | -0.36 | 495.44 | 496.84 | 494.55 | 692 |
| 1734368100 | 496.93 | 0.93 | 0.19 | 496.16 | 497.6 | 495.51 | 1685 |
| 1734108900 | 496 | -3.97 | -0.79 | 499.02 | 499.42 | 495.69 | 1809 |
| 1734022500 | 499.97 | 0.27 | 0.05 | 499.49 | 500.07 | 498.11 | 682 |
| 1733936100 | 499.7 | 1.47 | 0.30 | 496.4 | 499.7 | 496.01 | 1662 |
| 1733849700 | 498.23 | 2.02 | 0.41 | 495.93 | 498.23 | 495.28 | 1789 |
| 1733763300 | 496.21 | -2.36 | -0.47 | 498.94 | 499.35 | 496.2 | 783 |
| 1733504100 | 498.57 | 0.97 | 0.19 | 496.56 | 499.05 | 496 | 3116 |
| 1733417700 | 497.6 | 0.47 | 0.09 | 498.56 | 499.09 | 496.75 | 429 |
| 1733331300 | 497.13 | 0.74 | 0.15 | 498.06 | 499.4 | 496.69 | 414 |
| 1733244900 | 496.39 | 0.38 | 0.08 | 496.42 | 498.1 | 495.2 | 940 |
| 1733158500 | 496.01 | 4.5 | 0.92 | 493.5 | 496.01 | 493.43 | 495 |
| 1732899300 | 491.51 | 1.04 | 0.21 | 489.58 | 491.51 | 489.5 | 579 |
| 1732812900 | 490.47 | 0.8 | 0.16 | 490.72 | 490.83 | 489.34 | 1262 |
| 1732726500 | 489.67 | -3.24 | -0.66 | 492.08 | 492.08 | 489.67 | 981 |
| 1732640100 | 492.91 | 0.15 | 0.03 | 490.59 | 493 | 490.15 | 1063 |
| 1732553700 | 492.76 | -0.41 | -0.08 | 494.4 | 494.78 | 492.04 | 1245 |
| 1732294500 | 493.17 | 6.6 | 1.36 | 489.17 | 494.08 | 488.86 | 983 |
| 1732208100 | 486.57 | 4.57 | 0.95 | 483.58 | 486.57 | 483.03 | 1298 |
| 1732121700 | 482 | 1.19 | 0.25 | 483.89 | 484.39 | 481.12 | 1844 |
| 1732035300 | 480.81 | -1.22 | -0.25 | 482.17 | 482.17 | 477.4 | 509 |
| 1731948900 | 482.03 | 1.19 | 0.25 | 480.87 | 482.03 | 479.84 | 835 |
| 1731689700 | 480.84 | -5.46 | -1.12 | 482.7 | 483.47 | 480.84 | 2015 |
| 1731603300 | 486.3 | 0.08 | 0.02 | 486.77 | 489.12 | 486.29 | 3734 |
| 1731516900 | 486.22 | 1.1 | 0.23 | 484.59 | 486.31 | 483.19 | 548 |
| 1731430500 | 485.12 | -2.22 | -0.46 | 486.21 | 486.75 | 485 | 3508 |
| 1731344100 | 487.34 | 5.88 | 1.22 | 486.05 | 488.62 | 485.51 | 1195 |
| 1731084900 | 481.46 | 1.93 | 0.40 | 482.01 | 482.11 | 480.21 | 1306 |
| 1730998500 | 479.53 | 4.39 | 0.92 | 479.31 | 480.19 | 478.78 | 500 |
| 1730912100 | 475.14 | 11.48 | 2.48 | 478.67 | 480 | 475.14 | 572 |
| 1730825700 | 463.66 | 1.56 | 0.34 | 461.93 | 463.66 | 461.4 | 347 |
| 1730739300 | 462.1 | -2.38 | -0.51 | 461.56 | 464 | 460.85 | 6791 |
| 1730480100 | 464.48 | 3.98 | 0.86 | 461.12 | 464.48 | 461.12 | 173 |
| 1730393700 | 460.5 | -8.5 | -1.81 | 464.45 | 464.55 | 460.03 | 811 |
| 1730307300 | 469 | -2.79 | -0.59 | 471.14 | 471.14 | 469 | 483 |
| 1730220900 | 471.79 | 0.07 | 0.01 | 471.79 | 472.46 | 471.21 | 585 |
| 1730134500 | 471.72 | 0.91 | 0.19 | 472.12 | 472.23 | 470.98 | 1021 |
| 1729871700 | 470.81 | 0.01 | 0.00 | 470.27 | 471.03 | 469.42 | 350 |
| 1729785300 | 470.8 | -0.47 | -0.10 | 472.07 | 472.95 | 470.8 | 372 |
| 1729698900 | 471.27 | -1.5 | -0.32 | 474.22 | 474.3 | 471.27 | 241 |
| 1729612500 | 472.77 | -0.63 | -0.13 | 472.95 | 473.07 | 470.63 | 2592 |
| 1729526100 | 473.4 | -0.26 | -0.05 | 473.67 | 474.21 | 472.42 | 684 |
| 1729266900 | 473.66 | -0.55 | -0.12 | 474 | 475.08 | 473.4 | 1148 |
| 1729180500 | 474.21 | 3.69 | 0.78 | 472.71 | 476.39 | 472.31 | 1504 |
| 1729094100 | 470.52 | 0.39 | 0.08 | 469.04 | 470.98 | 468.95 | 2239 |
| 1729007700 | 470.13 | -2.02 | -0.43 | 472.79 | 472.79 | 469.88 | 1296 |
| 1728921300 | 472.15 | 4.14 | 0.88 | 469.09 | 472.58 | 468.54 | 567 |
| 1728662100 | 468.01 | 1.61 | 0.35 | 465.79 | 468.66 | 464.89 | 706 |
| 1728575700 | 466.4 | 2.32 | 0.50 | 466.86 | 466.86 | 465.12 | 738 |
| 1728489300 | 464.08 | 1.54 | 0.33 | 462.21 | 464.13 | 461.78 | 308 |
| 1728402900 | 462.54 | -1.37 | -0.30 | 458.98 | 462.54 | 458.75 | 385 |
| 1728316500 | 463.91 | 1.86 | 0.40 | 464.54 | 464.87 | 462.35 | 6145 |
| 1728057300 | 462.05 | 3.74 | 0.82 | 459.24 | 464.26 | 459.24 | 1101 |
| 1727970900 | 458.31 | -0.54 | -0.12 | 459.48 | 459.48 | 457.18 | 1135 |
| 1727884500 | 458.85 | 1.4 | 0.31 | 459.04 | 459.04 | 457.54 | 747 |
| 1727798100 | 457.45 | 0.49 | 0.11 | 458.98 | 461.35 | 456.15 | 4248 |
| 1727711700 | 456.96 | -1.75 | -0.38 | 457.61 | 457.84 | 455 | 990 |
| 1727452500 | 458.71 | 1.91 | 0.42 | 458.71 | 459.38 | 457.65 | 2244 |
| 1727366100 | 456.8 | 2.13 | 0.47 | 458.21 | 460 | 456.8 | 4711 |
| 1727279700 | 454.67 | 0.26 | 0.06 | 452.4 | 454.67 | 452.4 | 1487 |
| 1727193300 | 454.41 | 1.22 | 0.27 | 455.74 | 455.97 | 452.8 | 18968 |
| 1727106900 | 453.19 | 3.31 | 0.74 | 451.03 | 454.21 | 451.03 | 879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
