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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 252.44 | 2.79 | 1.12 | 250.31 | 253.23 | 250.31 | 283 |
| 1721663700 | 249.65 | -2.63 | -1.04 | 250.85 | 252.05 | 249.25 | 441 |
| 1721404500 | 252.28 | -8.5 | -3.26 | 256.08999 | 256.08999 | 250 | 2767 |
| 1721318100 | 260.77999 | -0.48 | -0.18 | 262.61 | 262.61 | 260.5 | 343 |
| 1721231700 | 261.26 | -8.21 | -3.05 | 266.37 | 267.05 | 260 | 501 |
| 1721145300 | 269.47 | 2.85 | 1.07 | 266.45999 | 269.47 | 265.58 | 1215 |
| 1721058900 | 266.62 | 0.02 | 0.01 | 265.02999 | 266.62 | 264.91 | 592 |
| 1720799700 | 266.6 | -6.93 | -2.53 | 267.2 | 267.23 | 264.94 | 1749 |
| 1720713300 | 273.52999 | 4.8 | 1.79 | 270.62 | 273.52999 | 270.62 | 273 |
| 1720626900 | 268.73 | -0.67 | -0.25 | 269.11 | 270.32 | 268.64999 | 314 |
| 1720540500 | 269.39999 | -1.03 | -0.38 | 270 | 270.3 | 268.44 | 960 |
| 1720454100 | 270.43 | -0.68 | -0.25 | 270.04 | 270.43 | 268.75 | 169 |
| 1720194900 | 271.11 | 6.71 | 2.54 | 265.64999 | 271.11 | 265.64999 | 2223 |
| 1720108500 | 264.39999 | -2.24 | -0.84 | 265.08 | 265.08 | 264.39999 | 206 |
| 1720022100 | 266.64 | 5.23 | 2.00 | 262.73 | 266.64 | 262.73 | 59 |
| 1719935700 | 261.41 | 4.48 | 1.74 | 257.68 | 261.41 | 257.68 | 2482 |
| 1719849300 | 256.93 | 0.05 | 0.02 | 255.26 | 256.93 | 255.26 | 210 |
| 1719590100 | 256.88 | 2.33 | 0.92 | 258.38 | 260.70999 | 256.88 | 1809 |
| 1719503700 | 254.55 | -0.33 | -0.13 | 254.55 | 254.55 | 254.55 | 15 |
| 1719417300 | 254.88 | -0.23 | -0.09 | 255.66 | 255.84 | 254 | 61 |
| 1719330900 | 255.11 | -4.24 | -1.63 | 259.22 | 259.37 | 255.11 | 108 |
| 1719244500 | 259.35 | -2.57 | -0.98 | 260.41 | 260.41 | 259.35 | 171 |
| 1718985300 | 261.92 | -6.67 | -2.48 | 266.89 | 269.24 | 261.92 | 102 |
| 1718898900 | 268.58999 | 10.42 | 4.04 | 265.7 | 269.62 | 265.7 | 2824 |
| 1718812500 | 258.17 | 0.29 | 0.11 | 258.66 | 258.66 | 258.17 | 30 |
| 1718726100 | 257.88 | -0.22 | -0.09 | 257.31 | 257.88 | 257.31 | 173 |
| 1718639700 | 258.1 | -0.45 | -0.17 | 256.61 | 258.1 | 256.37 | 344 |
| 1718380500 | 258.55 | 3.71 | 1.46 | 255.48 | 258.55 | 255.48 | 355 |
| 1718294100 | 254.84 | -3.91 | -1.51 | 255.94 | 257.04 | 254.84 | 350 |
| 1718207700 | 258.75 | 2.64 | 1.03 | 257 | 260.41 | 257 | 1975 |
| 1718121300 | 256.11 | -3.08 | -1.19 | 256.11 | 256.11 | 256.11 | 22 |
| 1718034900 | 259.19 | -0.6 | -0.23 | 259.11 | 259.19 | 259.05 | 1350 |
| 1717775700 | 259.79 | -8.4 | -3.13 | 270.77999 | 270.77999 | 259 | 1137 |
| 1717689300 | 268.19 | 12.14 | 4.74 | 262.86 | 268.19 | 262.52999 | 2418 |
| 1717602900 | 256.05 | 0.01 | 0.00 | 255.35 | 257.05 | 255.35 | 5629 |
| 1717516500 | 256.04 | -8.24 | -3.12 | 257.48 | 260 | 255.25 | 967 |
| 1717430100 | 264.27999 | -9.26 | -3.39 | 261.62 | 264.43 | 261.62 | 478 |
| 1717170900 | 273.54 | 0.75 | 0.27 | 271.49 | 273.54 | 271.04 | 235 |
| 1717084500 | 272.79 | -5.54 | -1.99 | 274.58999 | 275.12 | 272.79 | 2696 |
| 1716998100 | 278.33 | 2.04 | 0.74 | 277.85 | 279.39 | 276.08 | 4175 |
| 1716911700 | 276.29 | 8.66 | 3.24 | 272.83999 | 278.01 | 272.18 | 2211 |
| 1716825300 | 267.63 | 3.23 | 1.22 | 267.45 | 267.63 | 267.45 | 16 |
| 1716566100 | 264.39999 | -0.62 | -0.23 | 265.8 | 265.8 | 264.01 | 278 |
| 1716479700 | 265.02 | -5.67 | -2.09 | 264.66 | 267.25 | 263.25 | 3282 |
| 1716393300 | 270.69 | -9.05 | -3.24 | 276.62 | 276.64 | 270.69 | 448 |
| 1716306900 | 279.74 | 5.74 | 2.09 | 274.5 | 281.83 | 273.20999 | 2668 |
| 1716220500 | 274 | 8.2 | 3.09 | 274 | 277.86 | 271.43 | 2151 |
| 1715961300 | 265.8 | 9.02 | 3.51 | 258.39999 | 266.17 | 257.69 | 2153 |
| 1715874900 | 256.77999 | 6.61 | 2.64 | 257.54 | 257.54 | 256.77999 | 76 |
| 1715788500 | 250.17 | 1.67 | 0.67 | 250.58 | 250.58 | 250.17 | 5 |
| 1715702100 | 248.5 | 2.07 | 0.84 | 248.39 | 248.72 | 247.51 | 359 |
| 1715615700 | 246.43 | -1.53 | -0.62 | 247 | 247 | 246.43 | 68 |
| 1715356500 | 247.96 | 1.66 | 0.67 | 250.34 | 251.49 | 247.96 | 1209 |
| 1715270100 | 246.3 | 8.81 | 3.71 | 242.63 | 246.72 | 242.47 | 1492 |
| 1715183700 | 237.49 | -0.91 | -0.38 | 239.68 | 239.68 | 237.49 | 658 |
| 1715097300 | 238.4 | 1 | 0.42 | 238.55 | 238.62 | 238.4 | 240 |
| 1715010900 | 237.4 | 6.6 | 2.86 | 236.61 | 237.4 | 236.61 | 13 |
| 1714751700 | 230.8 | -4.81 | -2.04 | 232.77 | 233.57 | 230.8 | 1939 |
| 1714665300 | 235.61 | 1.35 | 0.58 | 233.77 | 236.09 | 231.63 | 3228 |
| 1714492500 | 234.26 | -4.98 | -2.08 | 234.62 | 234.62 | 234.26 | 28 |
| 1714406100 | 239.24 | -3.18 | -1.31 | 240.94 | 240.94 | 239.24 | 35 |
| 1714146900 | 242.42 | 2.14 | 0.89 | 242.93 | 242.93 | 242.36 | 88 |
| 1714060500 | 240.28 | 0.28 | 0.12 | 240.28 | 240.28 | 240.28 | 4 |
| 1713974100 | 240 | 1.27 | 0.53 | 240.37 | 240.58 | 239.65 | 1342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
