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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 244.15 | 0.24 | 0.10 | 244.15 | 244.15 | 244.15 | 10 |
| 1743094500 | 243.91 | -0.1 | -0.04 | 245.7 | 245.7 | 243.91 | 815 |
| 1743008100 | 244.01 | -1.1 | -0.45 | 244 | 244.36 | 243.44 | 123 |
| 1742921700 | 245.11 | -0.35 | -0.14 | 245.87 | 245.87 | 244.69 | 337 |
| 1742835300 | 245.46 | 4.55 | 1.89 | 244.3 | 245.73 | 244 | 448 |
| 1742576100 | 240.91 | 3.65 | 1.54 | 240.33 | 240.91 | 240.14 | 291 |
| 1742489700 | 237.26 | 3.34 | 1.43 | 236.65 | 237.26 | 236.51 | 397 |
| 1742403300 | 233.92 | 2.41 | 1.04 | 232.86 | 233.92 | 232.86 | 74 |
| 1742316900 | 231.51 | 2.48 | 1.08 | 231.19 | 231.69 | 231.17 | 118 |
| 1742230500 | 229.03 | 0.93 | 0.41 | 227.64 | 229.03 | 227.64 | 1292 |
| 1741971300 | 228.1 | 1.4 | 0.62 | 227.19 | 228.14 | 227.19 | 111 |
| 1741884900 | 226.7 | 0.24 | 0.11 | 226.05 | 226.7 | 226.05 | 97 |
| 1741798500 | 226.46 | 0.46 | 0.20 | 225.19 | 226.76 | 225.19 | 321 |
| 1741712100 | 226 | -0.59 | -0.26 | 226.77 | 226.77 | 226 | 54 |
| 1741625700 | 226.59 | -0.64 | -0.28 | 228.3 | 228.69 | 226.41 | 128 |
| 1741366500 | 227.23 | -1.76 | -0.77 | 229.3 | 229.35 | 227.23 | 454 |
| 1741280100 | 228.99 | 0.62 | 0.27 | 229.16 | 229.56 | 228.99 | 931 |
| 1741193700 | 228.37 | -0.96 | -0.42 | 231.04 | 231.04 | 228.37 | 73 |
| 1741107300 | 229.33 | -3.81 | -1.63 | 230.29 | 230.7 | 229.33 | 16 |
| 1741020900 | 233.14 | -0.34 | -0.15 | 232.6 | 233.8 | 232.6 | 1072 |
| 1740761700 | 233.48 | -3.33 | -1.41 | 234.56 | 234.56 | 233.19 | 135 |
| 1740675300 | 236.81 | -0.22 | -0.09 | 236.82 | 236.82 | 236.81 | 412 |
| 1740588900 | 237.03 | 0.6 | 0.25 | 236.21 | 237.34 | 236.21 | 58 |
| 1740502500 | 236.43 | -1.36 | -0.57 | 237.2 | 237.64 | 235.9 | 826 |
| 1740416100 | 237.79 | -3.25 | -1.35 | 237.64 | 238.62 | 237.64 | 88 |
| 1740156900 | 241.04 | -1.32 | -0.54 | 240.76 | 241.04 | 240.5 | 255 |
| 1740070500 | 242.36 | -0.11 | -0.05 | 243.69 | 243.69 | 242.36 | 1052 |
| 1739984100 | 242.47 | 0.28 | 0.12 | 242.81 | 243.02 | 242 | 3626 |
| 1739897700 | 242.19 | -0.47 | -0.19 | 241.99 | 242.49 | 241.59 | 351 |
| 1739811300 | 242.66 | 0.49 | 0.20 | 242.6 | 242.7 | 241.78 | 119 |
| 1739552100 | 242.17 | -3.27 | -1.33 | 241.5 | 242.17 | 240.02 | 213 |
| 1739465700 | 245.44 | 0 | 0.00 | 245.44 | 245.44 | 245.44 | 0 |
| 1739379300 | 245.44 | -1.67 | -0.68 | 245.05 | 245.46 | 244.79 | 315 |
| 1739292900 | 247.11 | -1.74 | -0.70 | 246.57 | 247.11 | 246.48 | 165 |
| 1739206500 | 248.85 | 0.52 | 0.21 | 247.73 | 248.85 | 247.73 | 127 |
| 1738947300 | 248.33 | -0.67 | -0.27 | 248.33 | 248.33 | 248.33 | 40 |
| 1738860900 | 249 | -0.33 | -0.13 | 248.59 | 249.57 | 248.59 | 187 |
| 1738774500 | 249.33 | -2.93 | -1.16 | 249.61 | 249.61 | 249.33 | 471 |
| 1738688100 | 252.26 | 1.9 | 0.76 | 251.83 | 252.64 | 251.83 | 1032 |
| 1738601700 | 250.36 | 0 | 0.00 | 250.73 | 251.42 | 250.36 | 557 |
| 1738342500 | 250.36 | 3.2 | 1.29 | 250 | 250.96 | 250 | 165 |
| 1738256100 | 247.16 | 0.68 | 0.28 | 246.5 | 247.99 | 246.5 | 178 |
| 1738169700 | 246.48 | 2.38 | 0.98 | 245.89 | 246.48 | 245.89 | 36 |
| 1738083300 | 244.1 | 2.39 | 0.99 | 244.94 | 244.94 | 244.1 | 21 |
| 1737996900 | 241.71 | -2.33 | -0.95 | 242.67 | 242.67 | 240.11 | 162 |
| 1737737700 | 244.04 | -3.79 | -1.53 | 245.65 | 245.65 | 244.04 | 598 |
| 1737651300 | 247.83 | 2.23 | 0.91 | 248.57 | 248.57 | 246.78 | 238 |
| 1737564900 | 245.6 | 0 | 0.00 | 245.6 | 245.6 | 245.6 | 0 |
| 1737478500 | 245.6 | -3.58 | -1.44 | 248.91 | 248.91 | 245.29 | 72 |
| 1737392100 | 249.18 | -0.81 | -0.32 | 250.6 | 250.98 | 249.18 | 76 |
| 1737132900 | 249.99 | -0.01 | -0.00 | 249.06 | 249.99 | 248.86 | 244 |
| 1737046500 | 250 | -1.6 | -0.64 | 251.47 | 251.95 | 250 | 1826 |
| 1736960100 | 251.6 | 1.82 | 0.73 | 250.21 | 251.6 | 250.21 | 290 |
| 1736873700 | 249.78 | -1.22 | -0.49 | 250 | 251 | 249.52 | 257 |
| 1736787300 | 251 | -1.74 | -0.69 | 251.48 | 251.48 | 250.62 | 155 |
| 1736528100 | 252.74 | -2.16 | -0.85 | 253.56 | 253.77 | 252.74 | 98 |
| 1736441700 | 254.9 | -0.52 | -0.20 | 255 | 255.51 | 254.9 | 290 |
| 1736355300 | 255.42 | 0.17 | 0.07 | 256.41 | 256.41 | 255.22 | 1389 |
| 1736268900 | 255.25 | -0.1 | -0.04 | 255.84 | 255.84 | 255.25 | 200 |
| 1736182500 | 255.35 | -4.3 | -1.66 | 255.58 | 255.58 | 254.2 | 193 |
| 1735923300 | 259.64999 | -2.44 | -0.93 | 260.58999 | 261.81 | 259.64999 | 253 |
| 1735836900 | 262.08999 | 9.14 | 3.61 | 261.64999 | 262.52999 | 261.3 | 514 |
| 1735577700 | 252.95 | -3.36 | -1.31 | 254.12 | 254.13 | 252.88 | 906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
