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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 487.15 | 4.49 | 0.93 | 483.6 | 488.89 | 483.6 | 17838 |
| 1732208100 | 482.66 | 5.92 | 1.24 | 478.39 | 483.5 | 475 | 39147 |
| 1732121700 | 476.74 | 1.41 | 0.30 | 479.38 | 480.5 | 474.48 | 21077 |
| 1732035300 | 475.33 | -1.76 | -0.37 | 475.94 | 476.03 | 469.91 | 9256 |
| 1731948900 | 477.09 | 1.95 | 0.41 | 475.36 | 477.09 | 472.28 | 31446 |
| 1731689700 | 475.14 | -10.2 | -2.10 | 480.84 | 480.84 | 474.46 | 10198 |
| 1731603300 | 485.34 | -0.95 | -0.20 | 487.37 | 490.72 | 484.79 | 15657 |
| 1731516900 | 486.29 | 0.85 | 0.18 | 484.83 | 486.41 | 483.25 | 8651 |
| 1731430500 | 485.44 | 1.14 | 0.24 | 485.42 | 486.98 | 484.65 | 5969 |
| 1731344100 | 484.3 | 3.33 | 0.69 | 484.65 | 487.24 | 483.5 | 7333 |
| 1731084900 | 480.97 | 3.95 | 0.83 | 479.79 | 481.07 | 476.48 | 7413 |
| 1730998500 | 477.02 | 6.46 | 1.37 | 473.26 | 477.02 | 472.78 | 2718 |
| 1730912100 | 470.56 | 18.44 | 4.08 | 468.17 | 472.3 | 466.8 | 10212 |
| 1730825700 | 452.12 | 1.67 | 0.37 | 449.25 | 453 | 448.8 | 7669 |
| 1730739300 | 450.45 | -3.56 | -0.78 | 450.41 | 451.29 | 446.6 | 1856 |
| 1730480100 | 454.01 | 4.64 | 1.03 | 449.54 | 454.01 | 448.01 | 3282 |
| 1730393700 | 449.37 | -12.61 | -2.73 | 454.81 | 455.79 | 448.63 | 6670 |
| 1730307300 | 461.98 | -1.42 | -0.31 | 465.44 | 465.63 | 460.78 | 5961 |
| 1730220900 | 463.4 | 2.08 | 0.45 | 460.89 | 463.6 | 459.79 | 2872 |
| 1730134500 | 461.32 | -1.63 | -0.35 | 463.39 | 464.08 | 460.8 | 2326 |
| 1729871700 | 462.95 | 5.8 | 1.27 | 457.63 | 463.75 | 457.39 | 13732 |
| 1729785300 | 457.15 | -0.91 | -0.20 | 457.73 | 459.12 | 456.36 | 6100 |
| 1729698900 | 458.06 | -1.59 | -0.35 | 461.26 | 462.09 | 458.06 | 3131 |
| 1729612500 | 459.65 | 3.13 | 0.69 | 458.54 | 460.46 | 456.94 | 2899 |
| 1729526100 | 456.52 | -1.68 | -0.37 | 457.13 | 459.27 | 455 | 2808 |
| 1729266900 | 458.2 | 0.56 | 0.12 | 457.34 | 458.2 | 456.35 | 2486 |
| 1729180500 | 457.64 | 5.06 | 1.12 | 456.43 | 461.65 | 456.43 | 5644 |
| 1729094100 | 452.58 | -0.83 | -0.18 | 453.78 | 454.38 | 450 | 2837 |
| 1729007700 | 453.41 | -3.24 | -0.71 | 458.58 | 458.94 | 452.24 | 4151 |
| 1728921300 | 456.65 | 4.35 | 0.96 | 453.4 | 458.77 | 453.19 | 2971 |
| 1728662100 | 452.3 | -0.7 | -0.15 | 452.06 | 453.23 | 450.47 | 1469 |
| 1728575700 | 453 | 2.15 | 0.48 | 452.98 | 453.15 | 449.56 | 1901 |
| 1728489300 | 450.85 | 4.33 | 0.97 | 447.1 | 451.04 | 446.46 | 4663 |
| 1728402900 | 446.52 | 1.69 | 0.38 | 440.39 | 447.15 | 440.29 | 9609 |
| 1728316500 | 444.83 | 1.29 | 0.29 | 445.9 | 445.9 | 443.44 | 7950 |
| 1728057300 | 443.54 | 4.81 | 1.10 | 439.15 | 447.23 | 438.98 | 6967 |
| 1727970900 | 438.73 | -0.79 | -0.18 | 437.94 | 441.21 | 435.72 | 6409 |
| 1727884500 | 439.52 | 4.61 | 1.06 | 436.24 | 440 | 434.55 | 3383 |
| 1727798100 | 434.91 | -3.43 | -0.78 | 440.79 | 443.5 | 433.57 | 6391 |
| 1727711700 | 438.34 | -0.71 | -0.16 | 437.46 | 438.47 | 435.04 | 2646 |
| 1727452500 | 439.05 | 0.97 | 0.22 | 440.7 | 441.41 | 438.72 | 7759 |
| 1727366100 | 438.08 | 0.15 | 0.03 | 443.58 | 446.39 | 438.08 | 19031 |
| 1727279700 | 437.93 | 2.1 | 0.48 | 433.65 | 438.22 | 433.5 | 4390 |
| 1727193300 | 435.83 | -1.11 | -0.25 | 437.89 | 438.16 | 433 | 2400 |
| 1727106900 | 436.94 | 5.01 | 1.16 | 434.54 | 437.25 | 434.54 | 1696 |
| 1726847700 | 431.93 | -4.63 | -1.06 | 433.15 | 434.83 | 431.28 | 2480 |
| 1726761300 | 436.56 | 9.2 | 2.15 | 431.94 | 437.67 | 431 | 7796 |
| 1726674900 | 427.36 | -1.94 | -0.45 | 428.13 | 428.38 | 426.55 | 2209 |
| 1726588500 | 429.3 | 3.21 | 0.75 | 427.44 | 430.51 | 427.44 | 5544 |
| 1726502100 | 426.09 | -4.05 | -0.94 | 428.56 | 429.17 | 423.87 | 4319 |
| 1726242900 | 430.14 | 1.39 | 0.32 | 428.85 | 430.5 | 427.67 | 1175 |
| 1726156500 | 428.75 | 14.28 | 3.45 | 428.31 | 428.75 | 424.5 | 4218 |
| 1726070100 | 414.47 | -0.84 | -0.20 | 415.87 | 419.39 | 411.84 | 6031 |
| 1725983700 | 415.31 | 4.99 | 1.22 | 412.01 | 417 | 411.69 | 5419 |
| 1725897300 | 410.32 | 3.02 | 0.74 | 410.57 | 413.27 | 408.74 | 4052 |
| 1725638100 | 407.3 | -8.8 | -2.11 | 413 | 416.77 | 407 | 1991 |
| 1725551700 | 416.1 | -3.46 | -0.82 | 416.78 | 421.5 | 414.2 | 5600 |
| 1725465300 | 419.56 | -4.92 | -1.16 | 416.41 | 420 | 415.36 | 5538 |
| 1725378900 | 424.48 | -8.81 | -2.03 | 432.65 | 433.18 | 423.6 | 4009 |
| 1725292500 | 433.29 | 4.29 | 1.00 | 431.13 | 433.46 | 430.6 | 1245 |
| 1725033300 | 429 | -3.2 | -0.74 | 428.89 | 431.67 | 428.57 | 817 |
| 1724946900 | 432.2 | 7.5 | 1.77 | 424.6 | 433.71 | 424.57 | 1765 |
| 1724860500 | 424.7 | -4.39 | -1.02 | 429.71 | 430.94 | 423.88 | 3155 |
| 1724774100 | 429.09 | 1.16 | 0.27 | 428.02 | 429.09 | 425.67 | 2151 |
| 1724687700 | 427.93 | -2.44 | -0.57 | 431.21 | 432.84 | 425.6 | 1664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
