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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 412.5 | 0.47 | 0.11 | 414.69 | 414.96 | 411.82 | 517 |
| 1734713700 | 412.03 | 0.23 | 0.06 | 409.8 | 412.56 | 406.91 | 1189 |
| 1734627300 | 411.8 | -6.68 | -1.60 | 411.1 | 413.4 | 409.92 | 3331 |
| 1734540900 | 418.48 | 2.48 | 0.60 | 416.91 | 419.02 | 416.91 | 214 |
| 1734454500 | 416 | -3.49 | -0.83 | 417.67 | 418.38 | 416 | 436 |
| 1734368100 | 419.49 | -1.16 | -0.28 | 419.84 | 420.94 | 419.41 | 454 |
| 1734108900 | 420.65 | -2.42 | -0.57 | 422.92 | 422.92 | 420.41 | 1316 |
| 1734022500 | 423.07 | -0.84 | -0.20 | 421 | 423.9 | 421 | 312 |
| 1733936100 | 423.91 | -1.34 | -0.32 | 423.92 | 424.12 | 423.01 | 971 |
| 1733849700 | 425.25 | -3.06 | -0.71 | 423.79 | 425.38 | 422.28 | 492 |
| 1733763300 | 428.31 | -3.47 | -0.80 | 429.71 | 430 | 427.43 | 171 |
| 1733504100 | 431.78 | -0.46 | -0.11 | 430.29 | 431.91 | 429.75 | 122 |
| 1733417700 | 432.24 | -2.83 | -0.65 | 434.14 | 434.97 | 431.96 | 711 |
| 1733331300 | 435.07 | 3.8 | 0.88 | 433.73 | 435.5 | 433.7 | 213 |
| 1733244900 | 431.27 | -2.87 | -0.66 | 433.24 | 433.29 | 431.27 | 507 |
| 1733158500 | 434.14 | 1.55 | 0.36 | 434.58 | 435.34 | 433.66 | 565 |
| 1732899300 | 432.59 | 0.65 | 0.15 | 431.47 | 432.59 | 430.87 | 1736 |
| 1732812900 | 431.94 | 0.57 | 0.13 | 432.11 | 432.11 | 431.03 | 871 |
| 1732726500 | 431.37 | -0.11 | -0.03 | 432.19 | 433.2 | 431.11 | 504 |
| 1732640100 | 431.48 | -1.55 | -0.36 | 432.53 | 432.53 | 430.05 | 662 |
| 1732553700 | 433.03 | 2.55 | 0.59 | 432.4 | 433.03 | 430.62 | 2040 |
| 1732294500 | 430.48 | 6.14 | 1.45 | 425.18 | 430.64 | 425.18 | 587 |
| 1732208100 | 424.34 | 7.25 | 1.74 | 418.13 | 424.34 | 417.45 | 821 |
| 1732121700 | 417.09 | 2.67 | 0.64 | 416.99 | 417.45 | 415.48 | 3356 |
| 1732035300 | 414.42 | -2.97 | -0.71 | 417.28 | 417.28 | 412.2 | 2131 |
| 1731948900 | 417.39 | -1.46 | -0.35 | 416.67 | 417.4 | 416.19 | 314 |
| 1731689700 | 418.85 | -3.05 | -0.72 | 418.32 | 420.02 | 418.12 | 1766 |
| 1731603300 | 421.9 | -1.2 | -0.28 | 423.9 | 425.43 | 421.85 | 754 |
| 1731516900 | 423.1 | 1.45 | 0.34 | 419.01 | 423.1 | 418.6 | 677 |
| 1731430500 | 421.65 | -0.47 | -0.11 | 422.45 | 424.5 | 421.65 | 2307 |
| 1731344100 | 422.12 | 6.11 | 1.47 | 418.45 | 423.57 | 418.19 | 1287 |
| 1731084900 | 416.01 | 5.31 | 1.29 | 412.06 | 416.01 | 411.49 | 707 |
| 1730998500 | 410.7 | -0.41 | -0.10 | 413.56 | 413.69 | 410.32 | 1640 |
| 1730912100 | 411.11 | 21.61 | 5.55 | 406.78 | 413.62 | 406.78 | 2854 |
| 1730825700 | 389.5 | -0.51 | -0.13 | 389.72 | 389.72 | 389.07 | 99 |
| 1730739300 | 390.01 | -4.5 | -1.14 | 390.76 | 391.21 | 389.95 | 3880 |
| 1730480100 | 394.51 | 3.56 | 0.91 | 391.59 | 394.62 | 390.98 | 180 |
| 1730393700 | 390.95 | -4.86 | -1.23 | 392.08 | 392.08 | 389.84 | 3404 |
| 1730307300 | 395.81 | -1.57 | -0.40 | 395.57 | 396.34 | 394.34 | 242 |
| 1730220900 | 397.38 | 0.09 | 0.02 | 397.84 | 397.99 | 396.75 | 816 |
| 1730134500 | 397.29 | -0.7 | -0.18 | 397.38 | 397.88 | 395.65 | 430 |
| 1729871700 | 397.99 | -0.37 | -0.09 | 397.79 | 398 | 397.71 | 385 |
| 1729785300 | 398.36 | -1.7 | -0.42 | 400.06 | 400.06 | 397.89 | 589 |
| 1729698900 | 400.06 | -1.7 | -0.42 | 402.5 | 402.76 | 400 | 5964 |
| 1729612500 | 401.76 | -0.74 | -0.18 | 401.41 | 402 | 400.64 | 194 |
| 1729526100 | 402.5 | -0.34 | -0.08 | 404.92 | 404.94 | 402.5 | 557 |
| 1729266900 | 402.84 | -1.7 | -0.42 | 405 | 405.04 | 402.41 | 318 |
| 1729180500 | 404.54 | 4.12 | 1.03 | 401.9 | 405.13 | 401.9 | 1031 |
| 1729094100 | 400.42 | 0.59 | 0.15 | 397.7 | 400.49 | 397.58 | 786 |
| 1729007700 | 399.83 | 0.52 | 0.13 | 401.98 | 401.98 | 399.5 | 505 |
| 1728921300 | 399.31 | 2.85 | 0.72 | 397.48 | 399.31 | 397 | 418 |
| 1728662100 | 396.46 | 2.76 | 0.70 | 393.16 | 396.46 | 393.01 | 764 |
| 1728575700 | 393.7 | 2.11 | 0.54 | 394.07 | 394.16 | 393.45 | 601 |
| 1728489300 | 391.59 | 3.44 | 0.89 | 388.56 | 391.59 | 388.35 | 1655 |
| 1728402900 | 388.15 | -1.39 | -0.36 | 387.06 | 388.35 | 386.76 | 662 |
| 1728316500 | 389.54 | 0.99 | 0.25 | 391.03 | 391.03 | 389.52 | 1224 |
| 1728057300 | 388.55 | 1.95 | 0.50 | 386.56 | 391 | 386.3 | 614 |
| 1727970900 | 386.6 | -0.99 | -0.26 | 387.39 | 387.39 | 384.83 | 563 |
| 1727884500 | 387.59 | 2.51 | 0.65 | 385.44 | 387.81 | 384.29 | 1991 |
| 1727798100 | 385.08 | 1.44 | 0.38 | 385 | 386.11 | 384.8 | 1279 |
| 1727711700 | 383.64 | -3.36 | -0.87 | 383.5 | 384.11 | 381.9 | 1178 |
| 1727452500 | 387 | 4.66 | 1.22 | 384.02 | 387 | 382.9 | 1772 |
| 1727366100 | 382.34 | 0.44 | 0.12 | 382.54 | 383.9 | 382.34 | 5414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
