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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 219.37 | 1.1 | 0.50 | 218.56 | 219.37 | 218.4 | 769 |
| 1724342100 | 218.27 | -0.68 | -0.31 | 218.95 | 219.3 | 218.27 | 444 |
| 1724255700 | 218.95 | 0.16 | 0.07 | 218.93 | 219.14 | 218.8 | 243 |
| 1724169300 | 218.79 | 0.3 | 0.14 | 218.6 | 218.82 | 218.27 | 77 |
| 1724082900 | 218.49 | -0.1 | -0.05 | 218.32 | 219.01 | 218.18 | 676 |
| 1723823700 | 218.59 | -1.05 | -0.48 | 219.63 | 219.63 | 218.59 | 186 |
| 1723650900 | 219.64 | 0.56 | 0.26 | 218.97 | 219.64 | 218.81 | 207 |
| 1723564500 | 219.08 | 0.92 | 0.42 | 218.21 | 219.08 | 218.01 | 377 |
| 1723478100 | 218.16 | 0.04 | 0.02 | 218.9 | 218.9 | 217.6 | 168 |
| 1723218900 | 218.12 | 0.51 | 0.23 | 217.8 | 218.4 | 217.8 | 812 |
| 1723132500 | 217.61 | -0.36 | -0.17 | 218.57 | 218.57 | 217.18 | 1433 |
| 1723046100 | 217.97 | -0.67 | -0.31 | 217.15 | 218.19 | 217.15 | 363 |
| 1722959700 | 218.64 | -0.2 | -0.09 | 217.67 | 219.41 | 217.67 | 1030 |
| 1722873300 | 218.84 | -0.48 | -0.22 | 214.01 | 220.37 | 214.01 | 1668 |
| 1722614100 | 219.32 | 0.6 | 0.27 | 219.49 | 220 | 218.97 | 1882 |
| 1722527700 | 218.72 | 1.44 | 0.66 | 218 | 219.86 | 217.96 | 1111 |
| 1722441300 | 217.28 | 1.02 | 0.47 | 216.7 | 217.67 | 216.7 | 1876 |
| 1722354900 | 216.26 | -0.35 | -0.16 | 216.34 | 216.6 | 215.4 | 472 |
| 1722268500 | 216.61 | 0.79 | 0.37 | 216.34 | 216.77 | 216.22 | 315 |
| 1722009300 | 215.82 | 0.13 | 0.06 | 216.19 | 216.41 | 215.04 | 404 |
| 1721922900 | 215.69 | 0.22 | 0.10 | 214.43 | 215.81 | 214.43 | 220 |
| 1721836500 | 215.47 | -0.34 | -0.16 | 216.84 | 216.84 | 215.37 | 1800 |
| 1721750100 | 215.81 | -0.21 | -0.10 | 215.85 | 216.08 | 215.65 | 559 |
| 1721663700 | 216.02 | -0.62 | -0.29 | 217.53 | 217.53 | 216.02 | 773 |
| 1721404500 | 216.64 | -0.96 | -0.44 | 216.94 | 217.24 | 216.5 | 225 |
| 1721318100 | 217.6 | 0.43 | 0.20 | 218.23 | 218.23 | 217.21 | 327 |
| 1721231700 | 217.17 | 0.39 | 0.18 | 216.51 | 217.35 | 216.51 | 2150 |
| 1721145300 | 216.78 | 0.73 | 0.34 | 217.98 | 217.98 | 216.29 | 490 |
| 1721058900 | 216.05 | 0.1 | 0.05 | 215.75 | 216.29 | 215.64 | 1245 |
| 1720799700 | 215.95 | -0.26 | -0.12 | 216.7 | 216.7 | 214.97 | 582 |
| 1720713300 | 216.21 | 1.15 | 0.53 | 215.2 | 216.21 | 214.83 | 1013 |
| 1720626900 | 215.06 | 0.78 | 0.36 | 215.78 | 215.78 | 214.67 | 475 |
| 1720540500 | 214.28 | -1.16 | -0.54 | 215.99 | 215.99 | 214.28 | 2612 |
| 1720454100 | 215.44 | 0.41 | 0.19 | 215.8 | 215.8 | 214.5 | 1136 |
| 1720194900 | 215.03 | 0.82 | 0.38 | 214.26 | 215.03 | 214.26 | 800 |
| 1720108500 | 214.21 | 0.02 | 0.01 | 214.05 | 214.21 | 213.93 | 148 |
| 1720022100 | 214.19 | 1.18 | 0.55 | 213.12 | 214.37 | 213.09 | 1355 |
| 1719935700 | 213.01 | -0.09 | -0.04 | 214.19 | 214.19 | 212.77 | 1276 |
| 1719849300 | 213.1 | -1.74 | -0.81 | 214.61 | 214.61 | 213.1 | 240 |
| 1719590100 | 214.84 | 0.18 | 0.08 | 214.9 | 215.4 | 214.39 | 1202 |
| 1719503700 | 214.66 | -0.11 | -0.05 | 214.09 | 215.23 | 214.09 | 883 |
| 1719417300 | 214.77 | -0.81 | -0.38 | 214.98 | 215.11 | 214.5 | 1862 |
| 1719330900 | 215.58 | 0.47 | 0.22 | 214.45 | 216.12 | 214.45 | 552 |
| 1719244500 | 215.11 | -0.51 | -0.24 | 215.99 | 215.99 | 215.07 | 1818 |
| 1718985300 | 215.62 | 0.5 | 0.23 | 216.09 | 216.34 | 215.27 | 718 |
| 1718898900 | 215.12 | -0.71 | -0.33 | 215.57 | 216.09 | 214.38 | 1853 |
| 1718812500 | 215.83 | -0.13 | -0.06 | 215.9 | 215.9 | 215.73 | 193 |
| 1718726100 | 215.96 | 0.96 | 0.45 | 214.82 | 216.21 | 214.82 | 1756 |
| 1718639700 | 215 | -0.84 | -0.39 | 216.99 | 216.99 | 215 | 376 |
| 1718380500 | 215.84 | 1.31 | 0.61 | 215.97 | 216.24 | 215.41 | 1466 |
| 1718294100 | 214.53 | -0.43 | -0.20 | 214.69 | 214.72 | 214.06 | 431 |
| 1718207700 | 214.96 | 1.95 | 0.92 | 213.39 | 215.05 | 208.02 | 923 |
| 1718121300 | 213.01 | -0.08 | -0.04 | 212.34 | 213.57 | 212.34 | 549 |
| 1718034900 | 213.09 | -0.88 | -0.41 | 213.24 | 213.24 | 213.02 | 1384 |
| 1717775700 | 213.97 | -1.53 | -0.71 | 214.37 | 215.68 | 213.81 | 1919 |
| 1717689300 | 215.5 | 0.57 | 0.27 | 215.98 | 215.98 | 215.26 | 815 |
| 1717602900 | 214.93 | -0.26 | -0.12 | 215.11 | 215.98 | 214.93 | 1002 |
| 1717516500 | 215.19 | 0.61 | 0.28 | 213.61 | 215.42 | 213.61 | 539 |
| 1717430100 | 214.58 | 0.86 | 0.40 | 214.44 | 214.91 | 212.46 | 2653 |
| 1717170900 | 213.72 | 1.23 | 0.58 | 212.52 | 213.72 | 212.34 | 1316 |
| 1717084500 | 212.49 | 1.1 | 0.52 | 213.02 | 213.02 | 211.75 | 542 |
| 1716998100 | 211.39 | -1.74 | -0.82 | 210.1 | 212.5 | 210.1 | 3585 |
| 1716911700 | 213.13 | -0.31 | -0.15 | 213.78 | 214 | 213.01 | 1919 |
| 1716825300 | 213.44 | 0.14 | 0.07 | 213.6 | 214 | 213.31 | 1245 |
| 1716566100 | 213.3 | -0.05 | -0.02 | 213.4 | 213.91 | 212.91 | 294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
