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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 301.14999 | -1.75 | -0.58 | 307.39999 | 307.39999 | 300.95 | 108 |
| 1734627300 | 302.89999 | -4.95 | -1.61 | 304.85 | 304.95 | 302.89999 | 181 |
| 1734540900 | 307.85 | 1.45 | 0.47 | 307.2 | 308 | 306.1 | 414 |
| 1734454500 | 306.39999 | -2.55 | -0.83 | 314.35 | 314.35 | 306.39999 | 328 |
| 1734368100 | 308.95 | -1.55 | -0.50 | 309.5 | 310.6 | 308.25 | 114 |
| 1734108900 | 310.5 | -1.2 | -0.38 | 311.6 | 313.35 | 310.5 | 407 |
| 1734022500 | 311.7 | -1.6 | -0.51 | 313.2 | 313.85 | 311.7 | 100 |
| 1733936100 | 313.3 | 1.1 | 0.35 | 313.3 | 313.3 | 313.3 | 18 |
| 1733849700 | 312.2 | -1.2 | -0.38 | 313.14999 | 313.14999 | 312.2 | 41 |
| 1733763300 | 313.39999 | 0 | 0.00 | 313.39999 | 313.39999 | 313.39999 | 0 |
| 1733504100 | 313.39999 | 1.05 | 0.34 | 314.35 | 314.35 | 312.6 | 225 |
| 1733417700 | 312.35 | 1.25 | 0.40 | 312.39999 | 312.39999 | 312.35 | 2 |
| 1733331300 | 311.1 | 1.25 | 0.40 | 309.85 | 311.1 | 309.85 | 18 |
| 1733244900 | 309.85 | 0.75 | 0.24 | 310.6 | 310.6 | 309.3 | 110 |
| 1733158500 | 309.1 | 2.65 | 0.86 | 307.3 | 309.39999 | 307.3 | 27 |
| 1732899300 | 306.45 | 3.05 | 1.01 | 306.6 | 306.6 | 306.39999 | 36 |
| 1732812900 | 303.39999 | 0 | 0.00 | 303.39999 | 303.39999 | 303.39999 | 0 |
| 1732726500 | 303.39999 | -2.35 | -0.77 | 304.35 | 304.35 | 303.39999 | 27 |
| 1732640100 | 305.75 | -0.65 | -0.21 | 305.75 | 305.75 | 305.75 | 10 |
| 1732553700 | 306.39999 | 1.2 | 0.39 | 307 | 307 | 306.39999 | 127 |
| 1732294500 | 305.2 | 4.35 | 1.45 | 302.2 | 305.2 | 302.2 | 49 |
| 1732208100 | 300.85 | 0 | 0.00 | 300.75 | 300.89999 | 300.25 | 60 |
| 1732121700 | 300.85 | 1.1 | 0.37 | 301.2 | 301.2 | 300.85 | 40 |
| 1732035300 | 299.75 | -4.1 | -1.35 | 301.35 | 301.35 | 299.75 | 176 |
| 1731948900 | 303.85 | -1.5 | -0.49 | 302.89999 | 303.95 | 302.89999 | 96 |
| 1731689700 | 305.35 | -1.7 | -0.55 | 305.3 | 306.2 | 305.3 | 74 |
| 1731603300 | 307.05 | 2.7 | 0.89 | 306.64999 | 307.05 | 306.64999 | 118 |
| 1731516900 | 304.35 | -3.15 | -1.02 | 306.35 | 306.35 | 304.35 | 29 |
| 1731430500 | 307.5 | -5.2 | -1.66 | 307.5 | 308.25 | 307.5 | 48 |
| 1731344100 | 312.7 | 3.25 | 1.05 | 311.55 | 312.95 | 311.45 | 108 |
| 1731084900 | 309.45 | -1.4 | -0.45 | 308.45 | 309.85 | 308.45 | 36 |
| 1730998500 | 310.85 | 5.9 | 1.93 | 306.5 | 310.85 | 306.5 | 81 |
| 1730912100 | 304.95 | -2.45 | -0.80 | 308.25 | 309.89999 | 304.95 | 195 |
| 1730825700 | 307.39999 | 0.25 | 0.08 | 305.8 | 307.39999 | 305.8 | 183 |
| 1730739300 | 307.14999 | -0.3 | -0.10 | 307.14999 | 307.14999 | 307.14999 | 113 |
| 1730480100 | 307.45 | 2.2 | 0.72 | 307.3 | 307.45 | 307.3 | 37 |
| 1730393700 | 305.25 | -5.35 | -1.72 | 306.45 | 306.45 | 305.25 | 155 |
| 1730307300 | 310.6 | -2.8 | -0.89 | 313.75 | 313.75 | 310.35 | 55 |
| 1730220900 | 313.39999 | -1 | -0.32 | 314.5 | 314.5 | 312.55 | 39 |
| 1730134500 | 314.39999 | 1.65 | 0.53 | 313.5 | 314.45 | 313.5 | 85 |
| 1729871700 | 312.75 | -1 | -0.32 | 312.85 | 312.85 | 312.75 | 23 |
| 1729785300 | 313.75 | -1.05 | -0.33 | 316.8 | 316.8 | 313.75 | 32 |
| 1729698900 | 314.8 | -0.95 | -0.30 | 313.14999 | 314.8 | 313.14999 | 9 |
| 1729612500 | 315.75 | -0.75 | -0.24 | 315.75 | 315.75 | 315.75 | 88 |
| 1729526100 | 316.5 | -0.35 | -0.11 | 315.45 | 316.5 | 315.3 | 119 |
| 1729266900 | 316.85 | -2.4 | -0.75 | 317.25 | 320 | 316.85 | 128 |
| 1729180500 | 319.25 | 4.45 | 1.41 | 313.85 | 319.25 | 313.85 | 10 |
| 1729094100 | 314.8 | -1.2 | -0.38 | 314.75 | 317.5 | 314.64999 | 142 |
| 1729007700 | 316 | 1.7 | 0.54 | 316 | 316 | 316 | 3 |
| 1728921300 | 314.3 | -2 | -0.63 | 313.45 | 314.7 | 312.6 | 224 |
| 1728662100 | 316.3 | 1.5 | 0.48 | 315.1 | 316.3 | 314.14999 | 25 |
| 1728575700 | 314.8 | -1.55 | -0.49 | 316.1 | 316.1 | 314.45 | 77 |
| 1728489300 | 316.35 | 2.35 | 0.75 | 316 | 316.35 | 316 | 31 |
| 1728402900 | 314 | -0.9 | -0.29 | 313.85 | 314 | 313.85 | 26 |
| 1728316500 | 314.89999 | -2 | -0.63 | 314.89999 | 314.89999 | 314.89999 | 24 |
| 1728057300 | 316.89999 | 1.25 | 0.40 | 313.39999 | 316.89999 | 313.39999 | 60 |
| 1727970900 | 315.64999 | -2.05 | -0.65 | 314.6 | 315.64999 | 314.14999 | 195 |
| 1727884500 | 317.7 | -2.5 | -0.78 | 316.55 | 317.7 | 316.55 | 14 |
| 1727798100 | 320.2 | -1.4 | -0.44 | 321.14999 | 322.6 | 319.8 | 52 |
| 1727711700 | 321.6 | -1.2 | -0.37 | 321.25 | 321.6 | 321.14999 | 45 |
| 1727452500 | 322.8 | 0.45 | 0.14 | 323.25 | 323.3 | 321.6 | 18 |
| 1727366100 | 322.35 | 6.55 | 2.07 | 321 | 322.35 | 321 | 47 |
| 1727279700 | 315.8 | -1.25 | -0.39 | 316.8 | 316.8 | 315.8 | 48 |
| 1727193300 | 317.05 | 0.9 | 0.28 | 317.8 | 318.2 | 316.14999 | 139 |
| 1727106900 | 316.14999 | 1.5 | 0.48 | 315.8 | 316.14999 | 315.05 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
