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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 172.94 | 0.06 | 0.03 | 173.44 | 174.08 | 172.94 | 7407 |
| 1739897700 | 172.88 | 1.71 | 1.00 | 171.94 | 173.03 | 171.77 | 5759 |
| 1739811300 | 171.17 | -0.07 | -0.04 | 171.34 | 171.62 | 171.02 | 19359 |
| 1739552100 | 171.24 | -1.09 | -0.63 | 173.18 | 173.74 | 171.18 | 7644 |
| 1739465700 | 172.33 | 1.1 | 0.64 | 172.45 | 172.6 | 171.73 | 8820 |
| 1739379300 | 171.23 | -0.7 | -0.41 | 170.97 | 171.25 | 169.42 | 8092 |
| 1739292900 | 171.93 | 0.15 | 0.09 | 172.22 | 172.33 | 170.6 | 4138 |
| 1739206500 | 171.78 | 2.18 | 1.29 | 171.18 | 172.1 | 171.03 | 8132 |
| 1738947300 | 169.6 | 1.12 | 0.66 | 169.38 | 170.75 | 169 | 18998 |
| 1738860900 | 168.48 | -1.01 | -0.60 | 168.85 | 169.68 | 167.75 | 8968 |
| 1738774500 | 169.49 | 1.46 | 0.87 | 169.45 | 170.52 | 169.05 | 18607 |
| 1738688100 | 168.03 | 1.06 | 0.63 | 166.38 | 168.3 | 166.36 | 17198 |
| 1738601700 | 166.97 | 1.11 | 0.67 | 164.91999 | 167.4 | 164.9 | 8689 |
| 1738342500 | 165.86 | 0.71 | 0.43 | 165.5 | 166.41 | 165.11 | 10181 |
| 1738256100 | 165.15 | 2.39 | 1.47 | 163.87 | 165.5 | 163.66 | 9499 |
| 1738169700 | 162.76 | -0.27 | -0.17 | 163.25 | 163.63 | 162.74 | 4014 |
| 1738083300 | 163.03 | 0.71 | 0.44 | 162.13999 | 163.24 | 161.8 | 2038 |
| 1737996900 | 162.32 | -1.95 | -1.19 | 162.82 | 164 | 162.19999 | 2756 |
| 1737737700 | 164.27 | 1.7 | 1.05 | 163.96 | 164.85 | 163.94 | 18416 |
| 1737651300 | 162.57 | -0.76 | -0.47 | 162.8 | 163.02 | 162.05 | 7226 |
| 1737564900 | 163.33 | 0.89 | 0.55 | 162.69 | 163.53 | 162.68 | 4288 |
| 1737478500 | 162.44 | 2.1 | 1.31 | 161.38999 | 162.44 | 160.8 | 7144 |
| 1737392100 | 160.34 | -0.5 | -0.31 | 160.22999 | 160.51 | 160 | 4711 |
| 1737132900 | 160.84 | -0.14 | -0.09 | 160.5 | 160.87 | 159.99 | 3941 |
| 1737046500 | 160.97999 | 2.18 | 1.37 | 159.84 | 161 | 159.63999 | 8228 |
| 1736960100 | 158.8 | 0.56 | 0.35 | 158.97999 | 159.41 | 158.53 | 3458 |
| 1736873700 | 158.24 | 0.24 | 0.15 | 158.08 | 158.34 | 157.52 | 2800 |
| 1736787300 | 158 | -1.45 | -0.91 | 159.27 | 159.27 | 157.66 | 12758 |
| 1736528100 | 159.44999 | 1.31 | 0.83 | 158.51 | 159.72 | 158 | 4997 |
| 1736441700 | 158.13999 | 0.12 | 0.08 | 157.63999 | 158.58 | 157.52 | 4638 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
