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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 214.15 | -5.91 | -2.69 | 215.67 | 215.67 | 213.37 | 4754 |
| 1721836500 | 220.06 | -6 | -2.65 | 222.41 | 222.41 | 220.01 | 4652 |
| 1721750100 | 226.06 | -1.36 | -0.60 | 226.06 | 226.06 | 226.06 | 120 |
| 1721663700 | 227.42 | 0 | 0.00 | 227.42 | 227.42 | 227.42 | 0 |
| 1721404500 | 227.42 | -1.63 | -0.71 | 227.58 | 227.58 | 227.42 | 228 |
| 1721318100 | 229.05 | -1.47 | -0.64 | 229 | 229.05 | 229 | 48 |
| 1721231700 | 230.52 | -2.57 | -1.10 | 230.68 | 230.68 | 230.52 | 174 |
| 1721145300 | 233.09 | 1.33 | 0.57 | 231.37 | 233.09 | 230.71 | 3775 |
| 1721058900 | 231.76 | -0.15 | -0.06 | 231.88 | 231.89 | 231.76 | 71 |
| 1720799700 | 231.91 | 0.6 | 0.26 | 231.23 | 231.91 | 231.23 | 180 |
| 1720713300 | 231.31 | -3.29 | -1.40 | 233.25 | 233.25 | 231.31 | 306 |
| 1720626900 | 234.6 | 3.53 | 1.53 | 233.67 | 234.6 | 233.67 | 43 |
| 1720540500 | 231.07 | 1.17 | 0.51 | 231.01 | 231.24 | 231.01 | 1786 |
| 1720454100 | 229.9 | -1.35 | -0.58 | 229.9 | 229.9 | 229.9 | 44 |
| 1720194900 | 231.25 | 0 | 0.00 | 231.25 | 231.25 | 231.25 | 0 |
| 1720108500 | 231.25 | 1.59 | 0.69 | 231.22 | 231.25 | 231.22 | 18 |
| 1720022100 | 229.66 | 2.35 | 1.03 | 228.8 | 230 | 228.8 | 7397 |
| 1719935700 | 227.31 | 1.56 | 0.69 | 227.14 | 227.31 | 227.14 | 48 |
| 1719849300 | 225.75 | 0.65 | 0.29 | 225.49 | 226.62 | 225.49 | 2288 |
| 1719590100 | 225.1 | 1.43 | 0.64 | 225.1 | 225.1 | 225.1 | 113 |
| 1719503700 | 223.67 | 1.08 | 0.49 | 223.16 | 223.67 | 223.16 | 49 |
| 1719417300 | 222.59 | 3.93 | 1.80 | 223.24 | 223.24 | 222.47 | 75 |
| 1719330900 | 218.66 | 0 | 0.00 | 218.66 | 218.66 | 218.66 | 0 |
| 1719244500 | 218.66 | 1.52 | 0.70 | 218.65 | 218.66 | 218.65 | 21 |
| 1718985300 | 217.14 | 0.39 | 0.18 | 217.35 | 217.35 | 217.14 | 20 |
| 1718898900 | 216.75 | 0 | 0.00 | 216.75 | 216.75 | 216.75 | 0 |
| 1718812500 | 216.75 | 0.58 | 0.27 | 216.75 | 216.75 | 216.75 | 6 |
| 1718726100 | 216.17 | 0.67 | 0.31 | 216.17 | 216.17 | 216.17 | 51 |
| 1718639700 | 215.5 | -0.52 | -0.24 | 215.5 | 215.5 | 215.5 | 42 |
| 1718380500 | 216.02 | 0 | 0.00 | 216.02 | 216.02 | 216.02 | 0 |
| 1718294100 | 216.02 | -3.5 | -1.59 | 217.74 | 217.94 | 216.02 | 1387 |
| 1718207700 | 219.52 | 0.03 | 0.01 | 219.52 | 219.52 | 219.52 | 22 |
| 1718121300 | 219.49 | -2.27 | -1.02 | 219.9 | 219.9 | 219.49 | 27 |
| 1718034900 | 221.76 | 2.2 | 1.00 | 221.76 | 221.76 | 221.76 | 60 |
| 1717775700 | 219.56 | 0 | 0.00 | 219.56 | 219.56 | 219.56 | 0 |
| 1717689300 | 219.56 | 0 | 0.00 | 219.56 | 219.56 | 219.56 | 0 |
| 1717602900 | 219.56 | 0.36 | 0.16 | 219.56 | 219.56 | 219.56 | 6 |
| 1717516500 | 219.2 | -2.45 | -1.11 | 219.21 | 219.21 | 219.2 | 47 |
| 1717430100 | 221.65 | 5.43 | 2.51 | 222.27 | 222.27 | 221.34 | 108 |
| 1717170900 | 216.22 | 0 | 0.00 | 216.22 | 216.22 | 216.22 | 0 |
| 1717084500 | 216.22 | -1.14 | -0.52 | 216.22 | 216.22 | 216.22 | 4 |
| 1716998100 | 217.36 | -2.48 | -1.13 | 217.36 | 217.36 | 217.36 | 5 |
| 1716911700 | 219.84 | -0.14 | -0.06 | 220.26 | 220.26 | 219.84 | 80 |
| 1716825300 | 219.98 | 2.91 | 1.34 | 219.98 | 219.98 | 219.98 | 26 |
| 1716566100 | 217.07 | 0 | 0.00 | 217.07 | 217.07 | 217.07 | 0 |
| 1716479700 | 217.07 | 0 | 0.00 | 217.07 | 217.07 | 217.07 | 0 |
| 1716393300 | 217.07 | -2.36 | -1.08 | 216.86 | 217.07 | 216.77 | 42 |
| 1716306900 | 219.43 | -0.58 | -0.26 | 219.43 | 219.43 | 219.43 | 17 |
| 1716220500 | 220.01 | 2.43 | 1.12 | 220.06 | 220.06 | 220.01 | 60 |
| 1715961300 | 217.58 | 0.66 | 0.30 | 217.58 | 217.58 | 217.58 | 150 |
| 1715874900 | 216.92 | -0.13 | -0.06 | 216.66 | 217.23 | 216.66 | 59 |
| 1715788500 | 217.05 | 1.16 | 0.54 | 216.86 | 217.05 | 216.86 | 291 |
| 1715702100 | 215.89 | 0 | 0.00 | 215.89 | 215.89 | 215.89 | 0 |
| 1715615700 | 215.89 | -1.65 | -0.76 | 216.04 | 216.05 | 215.86 | 211 |
| 1715356500 | 217.54 | 0.14 | 0.06 | 217.54 | 217.54 | 217.54 | 10 |
| 1715270100 | 217.4 | 0 | 0.00 | 217.4 | 217.4 | 217.4 | 0 |
| 1715183700 | 217.4 | 0 | 0.00 | 217.4 | 217.4 | 217.4 | 0 |
| 1715097300 | 217.4 | 0 | 0.00 | 217.4 | 217.4 | 217.4 | 5 |
| 1715010900 | 217.4 | 1.96 | 0.91 | 217.47 | 217.47 | 217.4 | 10 |
| 1714751700 | 215.44 | 0 | 0.00 | 215.44 | 215.44 | 215.44 | 0 |
| 1714665300 | 215.44 | -2.64 | -1.21 | 215.44 | 215.44 | 215.44 | 21 |
| 1714492500 | 218.08 | 5.14 | 2.41 | 218.08 | 218.08 | 218.08 | 4 |
| 1714406100 | 212.94 | 0 | 0.00 | 212.94 | 212.94 | 212.94 | 0 |
| 1714146900 | 212.94 | 2.73 | 1.30 | 212.94 | 212.94 | 212.94 | 498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
