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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 135.501 | -1.05 | -0.77 | 134.915 | 135.632 | 134.508 | 2913 |
| 1738344600 | 136.552 | 0.99 | 0.73 | 136.79499 | 136.9 | 136.16999 | 2891 |
| 1738258200 | 135.561 | 0.56 | 0.42 | 134.58099 | 135.561 | 134.58099 | 74 |
| 1738171800 | 134.997 | 2.29 | 1.72 | 134.952 | 135.33099 | 134.717 | 65 |
| 1738085400 | 132.71199 | 0.08 | 0.06 | 132.33 | 132.71199 | 132.14599 | 1633 |
| 1737999000 | 132.635 | -1.42 | -1.06 | 132.635 | 132.635 | 132.635 | 0 |
| 1737739800 | 134.059 | -0.35 | -0.26 | 135.056 | 135.056 | 134.059 | 4 |
| 1737653400 | 134.411 | 0.2 | 0.15 | 134.431 | 134.61699 | 134.411 | 48 |
| 1737567000 | 134.214 | 0.31 | 0.23 | 134.189 | 134.41999 | 134.189 | 88 |
| 1737480600 | 133.904 | -2.43 | -1.78 | 135.49 | 135.49 | 133.904 | 24 |
| 1737394200 | 136.335 | 1.94 | 1.44 | 135.095 | 136.335 | 135.095 | 243 |
| 1737135000 | 134.4 | -0.4 | -0.30 | 134.4 | 134.4 | 134.4 | 0 |
| 1737048600 | 134.803 | 1.44 | 1.08 | 134.925 | 135.00899 | 134.803 | 853 |
| 1736962200 | 133.366 | 1.18 | 0.89 | 131.906 | 133.366 | 131.906 | 58 |
| 1736875800 | 132.191 | 0.82 | 0.62 | 132.979 | 132.979 | 132.191 | 568 |
| 1736789400 | 131.374 | -1.31 | -0.99 | 131.86 | 131.86 | 131.227 | 43 |
| 1736530200 | 132.68199 | -1.05 | -0.78 | 133.407 | 133.407 | 132.535 | 1712 |
| 1736443800 | 133.729 | -0.54 | -0.40 | 133.973 | 133.973 | 133.729 | 4 |
| 1736357400 | 134.266 | -0.86 | -0.63 | 134.697 | 134.697 | 134.156 | 578 |
| 1736271000 | 135.124 | -0.83 | -0.61 | 134.86099 | 135.124 | 134.86099 | 8 |
| 1736184600 | 135.949 | 0.26 | 0.19 | 136.101 | 136.41 | 135.949 | 57 |
| 1735925400 | 135.68799 | -0.24 | -0.17 | 135.737 | 135.747 | 135.68799 | 700 |
| 1735839000 | 135.925 | 0.85 | 0.63 | 134.047 | 135.925 | 134.047 | 741 |
| 1735666200 | 135.073 | 0.32 | 0.24 | 133.752 | 135.073 | 133.752 | 14 |
| 1735579800 | 134.756 | -0.52 | -0.39 | 135.067 | 135.067 | 134.089 | 223 |
| 1735320600 | 135.27699 | -0.88 | -0.65 | 135.553 | 135.553 | 134.512 | 1677 |
| 1735061400 | 136.16 | 0.75 | 0.55 | 136.16 | 136.16 | 136.16 | 0 |
| 1734975000 | 135.412 | 0.78 | 0.58 | 135.097 | 135.412 | 135.097 | 4 |
| 1734715800 | 134.636 | -1.1 | -0.81 | 134.252 | 134.636 | 134.252 | 15 |
| 1734629400 | 135.731 | -0.11 | -0.08 | 135.279 | 135.731 | 135.279 | 32 |
| 1734543000 | 135.838 | 0.19 | 0.14 | 136.041 | 136.041 | 135.838 | 1243 |
| 1734456600 | 135.645 | -0.42 | -0.31 | 134.925 | 135.645 | 134.897 | 1403 |
| 1734370200 | 136.06299 | -0.01 | -0.01 | 135.805 | 136.154 | 135.805 | 1549 |
| 1734111000 | 136.074 | -0.95 | -0.69 | 136.788 | 137.018 | 136.074 | 337 |
| 1734024600 | 137.026 | 0.11 | 0.08 | 137.356 | 137.666 | 136.808 | 152 |
| 1733938200 | 136.912 | 0.31 | 0.23 | 136.35499 | 136.912 | 136.35499 | 2 |
| 1733851800 | 136.604 | -1.7 | -1.23 | 136.921 | 136.921 | 136.179 | 18486 |
| 1733765400 | 138.308 | 2.75 | 2.03 | 136.782 | 138.308 | 136.782 | 29 |
| 1733506200 | 135.56 | -0.21 | -0.15 | 135.445 | 135.647 | 135.445 | 45 |
| 1733419800 | 135.766 | 0.52 | 0.39 | 135.881 | 135.91 | 135.138 | 1909 |
| 1733333400 | 135.243 | -0.05 | -0.04 | 136.365 | 136.365 | 134.781 | 644 |
| 1733247000 | 135.294 | 0.78 | 0.58 | 136.35 | 136.35 | 135.294 | 62 |
| 1733160600 | 134.519 | 1.39 | 1.05 | 134.496 | 134.546 | 134.496 | 238 |
| 1732901400 | 133.126 | 0.78 | 0.59 | 132.5 | 133.371 | 132.382 | 355 |
| 1732815000 | 132.34299 | -0.81 | -0.61 | 133.13 | 133.13 | 132.34299 | 23 |
| 1732728600 | 133.15199 | -0.77 | -0.57 | 134.279 | 134.279 | 133.15199 | 46 |
| 1732642200 | 133.91999 | -0.81 | -0.60 | 133.975 | 133.975 | 133.91999 | 30 |
| 1732555800 | 134.729 | 0.18 | 0.13 | 134.709 | 134.729 | 134.41 | 37 |
| 1732296600 | 134.549 | 1.32 | 0.99 | 133.898 | 135.108 | 133.898 | 791 |
| 1732210200 | 133.22999 | -0.26 | -0.20 | 133.22999 | 133.22999 | 133.22999 | 0 |
| 1732123800 | 133.49199 | -0.73 | -0.55 | 134.055 | 134.055 | 133.49199 | 1171 |
| 1732037400 | 134.225 | 1.09 | 0.81 | 134.225 | 134.225 | 134.225 | 0 |
| 1731951000 | 133.13999 | 1.11 | 0.84 | 132.911 | 133.81899 | 132.911 | 434 |
| 1731691800 | 132.026 | -1.39 | -1.04 | 132.776 | 132.776 | 132.026 | 258 |
| 1731605400 | 133.413 | -0.74 | -0.55 | 132.842 | 133.413 | 132.842 | 3 |
| 1731519000 | 134.155 | 0 | 0.00 | 134.155 | 134.155 | 134.155 | 0 |
| 1731432600 | 134.155 | -1.47 | -1.08 | 134.155 | 134.155 | 134.155 | 0 |
| 1731346200 | 135.62 | -0.48 | -0.36 | 136.669 | 136.982 | 135.62 | 482 |
| 1731087000 | 136.104 | -2.73 | -1.97 | 137.75299 | 137.75299 | 135.84 | 553 |
| 1731000600 | 138.838 | 2.61 | 1.92 | 137.41999 | 138.838 | 137.41999 | 2 |
| 1730914200 | 136.22399 | 0.61 | 0.45 | 136.566 | 136.566 | 135.433 | 298 |
| 1730827800 | 135.609 | 1.24 | 0.92 | 135.669 | 135.669 | 135.609 | 89 |
| 1730741400 | 134.37299 | -0.03 | -0.02 | 134.304 | 134.756 | 134.304 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
