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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 202.15 | 1.48 | 0.74 | 201.55 | 202.2 | 200.88 | 2717 |
| 1721922900 | 200.67 | -5.24 | -2.54 | 201.22 | 201.99 | 200.3 | 3960 |
| 1721836500 | 205.91 | 1.95 | 0.96 | 205.17 | 205.96 | 204.82 | 5665 |
| 1721750100 | 203.96 | 1.98 | 0.98 | 202.19 | 204.29 | 202.19 | 12359 |
| 1721663700 | 201.98 | -1.47 | -0.72 | 203.11 | 203.33 | 201.81 | 1512 |
| 1721404500 | 203.45 | -4.62 | -2.22 | 204.79 | 204.79 | 202.6 | 2711 |
| 1721318100 | 208.07 | 0.54 | 0.26 | 208.12 | 208.32 | 207.39 | 970 |
| 1721231700 | 207.53 | -0.47 | -0.23 | 208.29 | 209.1 | 207.19 | 2340 |
| 1721145300 | 208 | 2.82 | 1.37 | 205.7 | 208 | 205.65 | 3037 |
| 1721058900 | 205.18 | 1.67 | 0.82 | 203.12 | 205.42 | 203.12 | 9008 |
| 1720799700 | 203.51 | -1.64 | -0.80 | 203.69 | 203.83 | 202.94 | 1110 |
| 1720713300 | 205.15 | 2.93 | 1.45 | 202.33 | 205.15 | 201.8 | 2229 |
| 1720626900 | 202.22 | 2.01 | 1.00 | 201.84 | 202.81 | 201.79 | 2403 |
| 1720540500 | 200.21 | -1.24 | -0.62 | 200.73 | 201.44 | 200.21 | 1209 |
| 1720454100 | 201.45 | -1.06 | -0.52 | 202.34 | 202.34 | 201.3 | 1718 |
| 1720194900 | 202.51 | 1.78 | 0.89 | 201.17 | 202.68 | 200.86 | 5764 |
| 1720108500 | 200.73 | -0.44 | -0.22 | 200.85 | 201.21 | 200.73 | 3406 |
| 1720022100 | 201.17 | 1.89 | 0.95 | 200.5 | 201.27 | 200.25 | 905 |
| 1719935700 | 199.28 | -0.34 | -0.17 | 199.94 | 200.16 | 199.25 | 1366 |
| 1719849300 | 199.62 | -0.71 | -0.35 | 198.84 | 200 | 198.76 | 2118 |
| 1719590100 | 200.33 | 0.01 | 0.00 | 200.46 | 201.14 | 200.08 | 699 |
| 1719503700 | 200.32 | 1.82 | 0.92 | 198.1 | 200.32 | 198.1 | 892 |
| 1719417300 | 198.5 | -1.73 | -0.86 | 199.47 | 199.47 | 197.98 | 2116 |
| 1719330900 | 200.23 | 0.53 | 0.27 | 199.76 | 200.63 | 199.62 | 1721 |
| 1719244500 | 199.7 | -0.65 | -0.32 | 199.76 | 200.42 | 199.4 | 1216 |
| 1718985300 | 200.35 | -2.45 | -1.21 | 202.81 | 204.1 | 200.35 | 5052 |
| 1718898900 | 202.8 | 3.4 | 1.71 | 201.15 | 203 | 200.35 | 2911 |
| 1718812500 | 199.4 | 0.24 | 0.12 | 200.11 | 200.11 | 199.2 | 1686 |
| 1718726100 | 199.16 | -0.56 | -0.28 | 199.06 | 199.38 | 198.15 | 2224 |
| 1718639700 | 199.72 | -0.79 | -0.39 | 199.53 | 199.72 | 199.22 | 1203 |
| 1718380500 | 200.51 | 3.02 | 1.53 | 198.51 | 201.29 | 198.49 | 6740 |
| 1718294100 | 197.49 | 0 | 0.00 | 197.33 | 198.15 | 196.96 | 1087 |
| 1718207700 | 197.49 | -0.95 | -0.48 | 198.46 | 198.8 | 197.3 | 1935 |
| 1718121300 | 198.44 | 1.18 | 0.60 | 197.1 | 199.08 | 197.02 | 3307 |
| 1718034900 | 197.26 | 0.06 | 0.03 | 196.44 | 197.78 | 196.17 | 1778 |
| 1717775700 | 197.2 | -3.63 | -1.81 | 200.84 | 200.84 | 196.84 | 6463 |
| 1717689300 | 200.83 | 1.55 | 0.78 | 200.23 | 200.83 | 199.28 | 5364 |
| 1717602900 | 199.28 | 2.74 | 1.39 | 197.29 | 199.28 | 197.29 | 6928 |
| 1717516500 | 196.54 | -1.72 | -0.87 | 198.2 | 198.2 | 196.4 | 2400 |
| 1717430100 | 198.26 | -0.21 | -0.11 | 197.14 | 198.6 | 197.14 | 2438 |
| 1717170900 | 198.47 | -1.15 | -0.58 | 199.56 | 199.81 | 198.01 | 1576 |
| 1717084500 | 199.62 | 0.28 | 0.14 | 199.3 | 199.88 | 198.67 | 2093 |
| 1716998100 | 199.34 | -0.47 | -0.24 | 199.7 | 199.78 | 198.69 | 1102 |
| 1716911700 | 199.81 | -0.02 | -0.01 | 198.48 | 200.07 | 198.3 | 2419 |
| 1716825300 | 199.83 | 1.35 | 0.68 | 198.67 | 200.03 | 198.6 | 4025 |
| 1716566100 | 198.48 | -0.81 | -0.41 | 199.06 | 199.26 | 198.48 | 8489 |
| 1716479700 | 199.29 | -4.02 | -1.98 | 201.15 | 201.15 | 199.2 | 13900 |
| 1716393300 | 203.31 | -3.12 | -1.51 | 205.03 | 205.31 | 203.31 | 2225 |
| 1716306900 | 206.43 | 0.81 | 0.39 | 204.6 | 206.43 | 204.55 | 2303 |
| 1716220500 | 205.62 | 1.55 | 0.76 | 206.62 | 207.21 | 204.53 | 5070 |
| 1715961300 | 204.07 | 2.86 | 1.42 | 202.3 | 204.79 | 202.21 | 5850 |
| 1715874900 | 201.21 | -1.04 | -0.51 | 202.25 | 202.52 | 201.01 | 4960 |
| 1715788500 | 202.25 | 2.12 | 1.06 | 200.66 | 202.25 | 200.2 | 3251 |
| 1715702100 | 200.13 | 0.73 | 0.37 | 199.8 | 200.42 | 199.72 | 8582 |
| 1715615700 | 199.4 | -2.85 | -1.41 | 200.79 | 200.79 | 199.36 | 3692 |
| 1715356500 | 202.25 | 2.76 | 1.38 | 202.48 | 203.02 | 201.72 | 31873 |
| 1715270100 | 199.49 | 1.08 | 0.54 | 198.62 | 199.93 | 198.07 | 7774 |
| 1715183700 | 198.41 | 0.39 | 0.20 | 198.34 | 198.73 | 197.62 | 1765 |
| 1715097300 | 198.02 | -0.38 | -0.19 | 198.54 | 198.72 | 197.69 | 3145 |
| 1715010900 | 198.4 | 2.19 | 1.12 | 197.96 | 199.27 | 197.93 | 9241 |
| 1714751700 | 196.21 | -2.2 | -1.11 | 197.42 | 197.91 | 195 | 5446 |
| 1714665300 | 198.41 | 0.57 | 0.29 | 198.93 | 198.93 | 197 | 2866 |
| 1714492500 | 197.84 | -3.08 | -1.53 | 199.82 | 199.82 | 197.73 | 1524 |
| 1714406100 | 200.92 | -0.33 | -0.16 | 200.51 | 201.47 | 200.32 | 1619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
