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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 190.86 | 2.87 | 1.53 | 191.87 | 191.94 | 190.49 | 1021 |
| 1742403300 | 187.99 | 0 | 0.00 | 187.99 | 187.99 | 187.99 | 0 |
| 1742316900 | 187.99 | -0.49 | -0.26 | 187.87 | 188.15 | 187.81 | 77 |
| 1742230500 | 188.48 | 2.79 | 1.50 | 188.24 | 188.48 | 188.24 | 158 |
| 1741971300 | 185.69 | 0 | 0.00 | 185.69 | 185.69 | 185.69 | 0 |
| 1741884900 | 185.69 | 3.56 | 1.95 | 185.83 | 186.09 | 185.67 | 705 |
| 1741798500 | 182.13 | 0 | 0.00 | 182.13 | 182.13 | 182.13 | 0 |
| 1741712100 | 182.13 | -2.79 | -1.51 | 182.13 | 182.13 | 182.13 | 128 |
| 1741625700 | 184.92 | -1.43 | -0.77 | 184.86 | 184.92 | 184.86 | 51 |
| 1741366500 | 186.35 | -1.24 | -0.66 | 186.92 | 186.92 | 186.35 | 135 |
| 1741280100 | 187.59 | -0.51 | -0.27 | 187.68 | 187.68 | 187.3 | 2158 |
| 1741193700 | 188.1 | -0.05 | -0.03 | 188.41 | 188.41 | 188.03 | 522 |
| 1741107300 | 188.15 | -4.27 | -2.22 | 189.32 | 189.34 | 188.14 | 626 |
| 1741020900 | 192.42 | 2.54 | 1.34 | 193.23 | 193.23 | 192.42 | 338 |
| 1740761700 | 189.88 | -3.22 | -1.67 | 189.69 | 189.88 | 189.12 | 554 |
| 1740675300 | 193.1 | 1.1 | 0.57 | 192.79 | 193.16 | 192.79 | 1190 |
| 1740588900 | 192 | 1.45 | 0.76 | 191.39 | 192 | 191.39 | 186 |
| 1740502500 | 190.55 | 0.98 | 0.52 | 191.87 | 191.87 | 190.55 | 788 |
| 1740416100 | 189.57 | -1.75 | -0.91 | 189.91 | 190.25 | 189.57 | 265 |
| 1740156900 | 191.32 | -1.31 | -0.68 | 191.85 | 191.85 | 191.32 | 41 |
| 1740070500 | 192.63 | 1.12 | 0.58 | 192.4 | 192.63 | 192.4 | 96 |
| 1739984100 | 191.51 | -1.02 | -0.53 | 192.21 | 192.21 | 191.51 | 386 |
| 1739897700 | 192.53 | 0.21 | 0.11 | 192.11 | 192.53 | 192.11 | 232 |
| 1739811300 | 192.32 | 1.44 | 0.75 | 192.36 | 192.36 | 191.95 | 490 |
| 1739552100 | 190.88 | 0 | 0.00 | 190.88 | 190.88 | 190.88 | 0 |
| 1739465700 | 190.88 | 1.44 | 0.76 | 189.89 | 191.04 | 189.89 | 550 |
| 1739379300 | 189.44 | -2.6 | -1.35 | 189.44 | 189.44 | 189.44 | 209 |
| 1739292900 | 192.04 | -0.28 | -0.15 | 192.68 | 192.68 | 191.91 | 490 |
| 1739206500 | 192.32 | 0.25 | 0.13 | 191.83 | 192.32 | 191.83 | 506 |
| 1738947300 | 192.07 | -0.2 | -0.10 | 191.38 | 192.1 | 191.38 | 987 |
| 1738860900 | 192.27 | 2 | 1.05 | 191.66 | 192.5 | 191.66 | 170 |
| 1738774500 | 190.27 | 0.67 | 0.35 | 189.74 | 190.27 | 189.38 | 916 |
| 1738688100 | 189.6 | -0.78 | -0.41 | 188.6 | 189.6 | 188.6 | 230 |
| 1738601700 | 190.38 | -0.81 | -0.42 | 189.71 | 190.38 | 189.71 | 896 |
| 1738342500 | 191.19 | 0.01 | 0.01 | 191.64 | 192.02 | 191.19 | 662 |
| 1738256100 | 191.18 | 1.43 | 0.75 | 189.72 | 191.2 | 189.72 | 2543 |
| 1738169700 | 189.75 | 1.09 | 0.58 | 189.75 | 189.75 | 189.19 | 1690 |
| 1738083300 | 188.66 | 2.36 | 1.27 | 188.55 | 188.66 | 188.55 | 139 |
| 1737996900 | 186.3 | -0.23 | -0.12 | 186.71 | 186.71 | 185.93 | 999 |
| 1737737700 | 186.53 | 0.25 | 0.13 | 186.5 | 186.53 | 186.5 | 185 |
| 1737651300 | 186.28 | 0.21 | 0.11 | 186.33 | 186.33 | 186.28 | 611 |
| 1737564900 | 186.07 | 0 | 0.00 | 186.07 | 186.07 | 186.07 | 0 |
| 1737478500 | 186.07 | 0.94 | 0.51 | 186.07 | 186.07 | 186.07 | 7 |
| 1737392100 | 185.13 | -0.34 | -0.18 | 186.21 | 186.21 | 185.13 | 59 |
| 1737132900 | 185.47 | 0.54 | 0.29 | 185.39 | 185.47 | 185.16 | 191 |
| 1737046500 | 184.93 | 0.92 | 0.50 | 184.85 | 184.93 | 184.83 | 256 |
| 1736960100 | 184.01 | 0.67 | 0.37 | 184.01 | 184.01 | 184.01 | 55 |
| 1736873700 | 183.34 | -0.5 | -0.27 | 183.51 | 183.51 | 183.34 | 58 |
| 1736787300 | 183.84 | -0.12 | -0.07 | 183.3 | 183.84 | 183.24 | 1347 |
| 1736528100 | 183.96 | -1.58 | -0.85 | 184.79 | 184.79 | 183.96 | 606 |
| 1736441700 | 185.54 | -1.67 | -0.89 | 185.75 | 185.9 | 185.54 | 283 |
| 1736355300 | 187.21 | -0.54 | -0.29 | 187.02 | 187.21 | 187.02 | 206 |
| 1736268900 | 187.75 | 0.11 | 0.06 | 187.89 | 187.99 | 187.31 | 560 |
| 1736182500 | 187.64 | 0.96 | 0.51 | 187.64 | 187.64 | 187.64 | 50 |
| 1735923300 | 186.68 | -3.03 | -1.60 | 186.68 | 186.68 | 186.68 | 62 |
| 1735836900 | 189.71 | 3.4 | 1.82 | 187.33 | 189.71 | 187.33 | 274 |
| 1735577700 | 186.31 | -0.68 | -0.36 | 186.48 | 186.48 | 186.31 | 88 |
| 1735318500 | 186.99 | 2.54 | 1.38 | 188.27 | 188.43 | 186.99 | 1000 |
| 1734972900 | 184.45 | 1.86 | 1.02 | 184.4 | 184.45 | 184.4 | 119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
