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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732744800 | 730.38 | -2.41 | -0.33 | 732.08 | 740.39 | 730.21 | 18233977 |
| 1732658400 | 732.79 | -6.86 | -0.93 | 737.79 | 737.83 | 731.21 | 19856365 |
| 1732572000 | 739.65 | 9.93 | 1.36 | 733.95 | 741.17 | 731.67 | 30322713 |
| 1732312800 | 729.72 | 7.76 | 1.07 | 726.66 | 732.37 | 724.27 | 22404909 |
| 1732226400 | 721.96 | 5.44 | 0.76 | 716.19 | 727.68 | 712.74 | 19490535 |
| 1732140000 | 716.52 | 4.51 | 0.63 | 712.31 | 716.79 | 709 | 20648352 |
| 1732053600 | 712.01 | -0.49 | -0.07 | 706.59 | 714.01 | 703.84 | 22503322 |
| 1731967200 | 712.5 | 8.9 | 1.26 | 702.22 | 713.51 | 701.91 | 30329123 |
| 1731708000 | 703.6 | -10.62 | -1.49 | 708.95 | 710.64 | 700.29 | 35677238 |
| 1731621600 | 714.22 | 0.32 | 0.04 | 712.98 | 720.85 | 712.59 | 34111250 |
| 1731535200 | 713.9 | 14.04 | 2.01 | 710.83 | 715.99 | 705.48 | 32143944 |
| 1731448800 | 699.86 | -11.37 | -1.60 | 698.86 | 702.67 | 695.62 | 39098581 |
| 1731362400 | 711.23 | 10.82 | 1.54 | 707.26 | 711.8 | 703.19 | 33810165 |
| 1731103200 | 700.41 | 7.96 | 1.15 | 689.2 | 705.85 | 689.2 | 54295882 |
| 1731016800 | 692.45 | 6.19 | 0.90 | 688.38 | 696 | 687.9 | 38542115 |
| 1730930400 | 686.26 | 23.35 | 3.52 | 680.14 | 687.58 | 678.33 | 40627773 |
| 1730844000 | 662.91 | -2.85 | -0.43 | 663.03 | 663.48 | 659.57 | 37163880 |
| 1730757600 | 665.76 | -4.57 | -0.68 | 668.16 | 673.89 | 665.47 | 24010451 |
| 1730494800 | 670.33 | -3.14 | -0.47 | 677.47 | 682.11 | 669.98 | 24329146 |
| 1730408400 | 673.47 | -20.57 | -2.96 | 688.11 | 688.11 | 672.5 | 39184395 |
| 1730322000 | 694.04 | 1.09 | 0.16 | 701.17 | 704.74 | 692.99 | 33930302 |
| 1730235600 | 692.95 | 3.57 | 0.52 | 687.91 | 693.83 | 683.27 | 27088729 |
| 1730149200 | 689.38 | 7.89 | 1.16 | 685.44 | 692.63 | 682.71 | 23313957 |
| 1729890000 | 681.49 | 0.3 | 0.04 | 683.42 | 685.77 | 679.73 | 26874943 |
| 1729803600 | 681.19 | 6.72 | 1.00 | 679.41 | 683.15 | 674.78 | 23638829 |
| 1729717200 | 674.47 | -9.47 | -1.38 | 681.09 | 682.4 | 672.69 | 18391628 |
| 1729630800 | 683.94 | 4.14 | 0.61 | 677.37 | 684.98 | 675.35 | 19266758 |
| 1729544400 | 679.8 | -11.14 | -1.61 | 685.36 | 686.16 | 676.07 | 24729323 |
| 1729285200 | 690.94 | 0.34 | 0.05 | 696.2 | 697.92 | 689.77 | 20980146 |
| 1729198800 | 690.6 | 6.74 | 0.99 | 687.73 | 691.04 | 682.41 | 23772830 |
| 1729112400 | 683.86 | 3 | 0.44 | 683.96 | 686.48 | 680.54 | 19351185 |
| 1729026000 | 680.86 | -9.92 | -1.44 | 687.94 | 687.94 | 679.57 | 24910848 |
| 1728939600 | 690.78 | 8.63 | 1.27 | 692.29 | 692.29 | 686.29 | 24465511 |
| 1728680400 | 682.15 | -15.42 | -2.21 | 695.86 | 710.3 | 681.35 | 28755816 |
| 1728594000 | 697.57 | 0.89 | 0.13 | 693.52 | 700.48 | 689.3 | 18657247 |
| 1728507600 | 696.68 | 5.24 | 0.76 | 689.45 | 698.98 | 686.57 | 26830848 |
| 1728421200 | 691.44 | -6.38 | -0.91 | 692.09 | 696.38 | 687.61 | 31856425 |
| 1728334800 | 697.82 | -3.12 | -0.45 | 702.84 | 704.83 | 692.63 | 29574052 |
| 1728075600 | 700.94 | 12.3 | 1.79 | 698.73 | 701.61 | 692.69 | 27425295 |
| 1727989200 | 688.64 | 5.74 | 0.84 | 675.04 | 688.98 | 675.04 | 26298040 |
| 1727902800 | 682.9 | 0.57 | 0.08 | 681.74 | 687.72 | 680.68 | 36295428 |
| 1727816400 | 682.33 | -2.16 | -0.32 | 684.7 | 686.54 | 674.69 | 37439143 |
| 1727730000 | 684.49 | -7.47 | -1.08 | 690.89 | 691.45 | 679.33 | 33654799 |
| 1727470800 | 691.96 | 3.88 | 0.56 | 694.24 | 694.47 | 687.05 | 49489820 |
| 1727384400 | 688.08 | 17.35 | 2.59 | 687.12 | 695.02 | 686.44 | 46670523 |
| 1727298000 | 670.73 | 16.25 | 2.48 | 678.93 | 680.83 | 670.51 | 43359190 |
| 1727211600 | 654.48 | -8.44 | -1.27 | 662.73 | 667.61 | 653.4 | 38683195 |
| 1727125200 | 662.91999 | -1.37 | -0.21 | 665.27 | 669.35 | 660.33 | 31641374 |
| 1726866000 | 664.29 | -3.17 | -0.47 | 665.41999 | 666.19 | 655.89 | 44581970 |
| 1726779600 | 667.46 | 14.66 | 2.25 | 668.22 | 671.09 | 663.98 | 30625513 |
| 1726693200 | 652.79999 | -6.39 | -0.97 | 661.52 | 667.22 | 651.95 | 29794593 |
| 1726606800 | 659.19 | 10.23 | 1.58 | 654.67999 | 661.52 | 653.82 | 31782175 |
| 1726520400 | 648.96 | 3.27 | 0.51 | 647.89 | 652.7 | 644.45 | 28722651 |
| 1726261200 | 645.69 | 8.68 | 1.36 | 640.23 | 655.13 | 640.12 | 37481829 |
| 1726174800 | 637.01 | 4.37 | 0.69 | 634.92999 | 637.03 | 623.33 | 32158488 |
| 1726088400 | 632.64 | 10.7 | 1.72 | 620.66999 | 633.29999 | 613.30999 | 31540439 |
| 1726002000 | 621.94 | -1.65 | -0.26 | 627.12 | 629.23 | 614.04 | 27654170 |
| 1725915600 | 623.59 | 5.41 | 0.88 | 622.21 | 629.99 | 620.04999 | 31410958 |
| 1725656400 | 618.17999 | -8.92 | -1.42 | 628.7 | 629.86 | 613.67999 | 33722415 |
| 1725570000 | 627.1 | 2.87 | 0.46 | 626.05999 | 630.38 | 619.29 | 27132528 |
| 1725483600 | 624.23 | 11.16 | 1.82 | 613.39 | 630.42999 | 611.89 | 32716544 |
| 1725397200 | 613.07 | -12.55 | -2.01 | 622.42999 | 625.42999 | 610.84 | 30565905 |
| 1725051600 | 625.62 | 6.55 | 1.06 | 623.84 | 625.83 | 614.92999 | 43228189 |
| 1724965200 | 619.07 | -0.91 | -0.15 | 624.11 | 629.77 | 618.58 | 26978298 |
| 1724878800 | 619.98 | -11.35 | -1.80 | 627.2 | 627.95 | 612.54 | 27643768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
