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 |
|---|---|---|---|---|---|---|---|
| 1736355300 | 158.02 | 0.8 | 0.51 | 157.1 | 159.47999 | 156.8 | 16075 |
| 1736268900 | 157.22 | 1.1 | 0.70 | 156.63 | 157.78 | 156.36 | 3690 |
| 1736182500 | 156.12 | -0.48 | -0.31 | 155.75 | 156.78 | 155.5 | 1453 |
| 1735923300 | 156.6 | -0.89 | -0.57 | 157.27 | 157.57 | 156.44 | 3779 |
| 1735836900 | 157.49 | 3.53 | 2.29 | 156 | 157.49 | 155.93 | 8756 |
| 1735577700 | 153.96 | -1.16 | -0.75 | 155.12 | 155.38 | 153.96 | 6058 |
| 1735318500 | 155.12 | 0.44 | 0.28 | 156.02 | 156.04 | 154.84 | 2484 |
| 1734972900 | 154.68 | -0.88 | -0.57 | 155.77 | 156.09 | 154.68 | 8579 |
| 1734713700 | 155.56 | 2.09 | 1.36 | 154.5 | 156.06 | 154.07 | 4497 |
| 1734627300 | 153.47 | -3.05 | -1.95 | 155.06 | 155.52 | 153.4 | 9673 |
| 1734540900 | 156.52 | 0.08 | 0.05 | 156.84 | 157.12 | 156.21 | 21849 |
| 1734454500 | 156.44 | -0.81 | -0.52 | 157.38 | 157.44999 | 156.36 | 8002 |
| 1734368100 | 157.25 | -0.74 | -0.47 | 157.49 | 157.99 | 157.25 | 5026 |
| 1734108900 | 157.99 | -0.89 | -0.56 | 158.97999 | 159.29 | 157.44999 | 6266 |
| 1734022500 | 158.88 | -2.18 | -1.35 | 161.25 | 161.3 | 158.88 | 8840 |
| 1733936100 | 161.06 | 1.49 | 0.93 | 159.46 | 161.09 | 159.4 | 7344 |
| 1733849700 | 159.57 | 1.08 | 0.68 | 158 | 159.63999 | 157.86 | 10009 |
| 1733763300 | 158.49 | 1.83 | 1.17 | 157.28 | 158.84 | 157.05 | 8560 |
| 1733504100 | 156.66 | 0.11 | 0.07 | 156.52 | 156.84 | 156.01 | 12910 |
| 1733417700 | 156.55 | -0.87 | -0.55 | 157.33 | 157.41 | 156.19999 | 9445 |
| 1733331300 | 157.41999 | 0.59 | 0.38 | 156.82 | 157.55 | 156.35 | 9902 |
| 1733244900 | 156.83 | -0.03 | -0.02 | 156.93 | 157.59 | 156.51 | 9679 |
| 1733158500 | 156.86 | -1.14 | -0.72 | 156.01 | 157.38999 | 155.86 | 6451 |
| 1732899300 | 158 | 1.23 | 0.78 | 158.06 | 158.19 | 157.58 | 6966 |
| 1732812900 | 156.77 | -0.1 | -0.06 | 156.55 | 157.26 | 156.43 | 2697 |
| 1732726500 | 156.87 | 0.88 | 0.56 | 157.05 | 157.66999 | 156.69999 | 3146 |
| 1732640100 | 155.99 | -0.31 | -0.20 | 155.69999 | 156.41999 | 155.1 | 10444 |
| 1732553700 | 156.3 | -4.16 | -2.59 | 158.55 | 159.59 | 155.71 | 10552 |
| 1732294500 | 160.46 | 2.07 | 1.31 | 159.93 | 160.83 | 159.4 | 8963 |
| 1732208100 | 158.38999 | 1.04 | 0.66 | 158.26 | 158.75 | 157.96 | 9401 |
| 1732121700 | 157.35 | 1.52 | 0.98 | 155.66999 | 157.35 | 155.61 | 8954 |
| 1732035300 | 155.83 | 0.74 | 0.48 | 155.68 | 156.76 | 155.58 | 66878 |
| 1731948900 | 155.09 | 2.51 | 1.65 | 153.4 | 155.25 | 153.4 | 8460 |
| 1731689700 | 152.58 | -0.3 | -0.20 | 152.51 | 152.94 | 152.25 | 30244 |
| 1731603300 | 152.88 | -1.45 | -0.94 | 151.88 | 153.02 | 150.69999 | 12734 |
| 1731516900 | 154.33 | -0.33 | -0.21 | 154.65 | 155.37 | 154.13999 | 10021 |
| 1731430500 | 154.66 | -0.69 | -0.44 | 154.66 | 155.41 | 153.88999 | 14441 |
| 1731344100 | 155.35 | -4.25 | -2.66 | 158.83 | 158.88 | 155.22 | 25619 |
| 1731084900 | 159.6 | -0.39 | -0.24 | 159.6 | 160.44999 | 159.47 | 12510 |
| 1730998500 | 159.99 | 1.27 | 0.80 | 158.4 | 160.47999 | 157.97 | 14512 |
| 1730912100 | 158.72 | -4.15 | -2.55 | 162.07 | 162.5 | 157.72999 | 32188 |
| 1730825700 | 162.87 | 0.05 | 0.03 | 162.66999 | 163.44 | 162.51 | 15694 |
| 1730739300 | 162.82 | -0.46 | -0.28 | 162.8 | 163.51 | 162.44 | 13843 |
| 1730480100 | 163.28 | 0.19 | 0.12 | 163.6 | 164.16999 | 163.01 | 2046 |
| 1730393700 | 163.09 | -2.74 | -1.65 | 165.62 | 165.62 | 162.66 | 4795 |
| 1730307300 | 165.83 | 0.95 | 0.58 | 165.55 | 165.86 | 165.19999 | 7991 |
| 1730220900 | 164.88 | 1.69 | 1.04 | 163.84 | 164.9 | 163.5 | 4606 |
| 1730134500 | 163.19 | 0.03 | 0.02 | 163.06 | 163.37 | 162.4 | 4070 |
| 1729871700 | 163.16 | 0.4 | 0.25 | 162.59 | 163.16 | 161.72999 | 9416 |
| 1729785300 | 162.76 | 1.34 | 0.83 | 162.68 | 163.33 | 162.09 | 6411 |
| 1729698900 | 161.41999 | -1.88 | -1.15 | 163.91999 | 164.22 | 161.41 | 4563 |
| 1729612500 | 163.3 | 1.37 | 0.85 | 163.02 | 163.43 | 162.47999 | 4339 |
| 1729526100 | 161.93 | 0.16 | 0.10 | 162.44999 | 163.13999 | 161.93 | 7453 |
| 1729266900 | 161.77 | 1.34 | 0.84 | 161.08 | 161.93 | 160.87 | 6680 |
| 1729180500 | 160.43 | 1.3 | 0.82 | 159.77 | 160.6 | 159.37 | 5070 |
| 1729094100 | 159.13 | 0.58 | 0.37 | 159.24 | 159.97 | 159.13 | 7290 |
| 1729007700 | 158.55 | 0.77 | 0.49 | 157.72 | 158.55 | 157.62 | 7327 |
| 1728921300 | 157.78 | -0.09 | -0.06 | 158.69 | 158.69 | 157.6 | 2216 |
| 1728662100 | 157.87 | 1.54 | 0.99 | 157.05 | 158.1 | 157.05 | 7366 |
| 1728575700 | 156.33 | 0.52 | 0.33 | 155.69 | 156.54 | 155.56 | 5991 |
| 1728489300 | 155.81 | 0.1 | 0.06 | 155.78 | 156.27 | 155.22999 | 11974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
