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 |
|---|---|---|---|---|---|---|---|
| 1719419400 | 156.263 | -0.82 | -0.52 | 157.895 | 157.93799 | 155.621 | 5185 |
| 1719333000 | 157.083 | -1.17 | -0.74 | 158.971 | 158.971 | 156.52 | 4442 |
| 1719246600 | 158.25399 | 3.49 | 2.26 | 156.285 | 158.53899 | 155.804 | 6935 |
| 1718987400 | 154.764 | -2.8 | -1.78 | 157.372 | 157.372 | 153.65 | 14850 |
| 1718901000 | 157.562 | 1.64 | 1.05 | 155.871 | 157.793 | 155.871 | 5115 |
| 1718814600 | 155.92599 | -0.17 | -0.11 | 156.221 | 157.197 | 155.34299 | 6329 |
| 1718728200 | 156.09299 | 1.79 | 1.16 | 156.448 | 156.75899 | 155 | 18995 |
| 1718641800 | 154.303 | 1.89 | 1.24 | 153.859 | 155.037 | 152 | 16421 |
| 1718382600 | 152.409 | -3.29 | -2.12 | 155.119 | 155.309 | 150.278 | 46607 |
| 1718296200 | 155.703 | -4.83 | -3.01 | 160 | 160.363 | 155.19999 | 34781 |
| 1718209800 | 160.537 | 1.32 | 0.83 | 159.90799 | 161.339 | 159.90799 | 15040 |
| 1718123400 | 159.217 | -4.18 | -2.56 | 163.243 | 163.532 | 158.292 | 17607 |
| 1718037000 | 163.401 | -2.7 | -1.62 | 162.5 | 163.401 | 162.439 | 6419 |
| 1717777800 | 166.096 | 0.22 | 0.13 | 166.29 | 166.695 | 164.737 | 12619 |
| 1717691400 | 165.87799 | 2.69 | 1.65 | 163.407 | 166.211 | 162.35 | 6622 |
| 1717605000 | 163.19 | -0.31 | -0.19 | 164 | 164.394 | 162.731 | 6643 |
| 1717518600 | 163.49799 | -4.37 | -2.60 | 167.36699 | 167.36699 | 162.79 | 12583 |
| 1717432200 | 167.865 | 0.51 | 0.30 | 169.091 | 169.383 | 167.677 | 5298 |
| 1717173000 | 167.35499 | 0.14 | 0.08 | 167.91 | 168.04 | 166.65799 | 8057 |
| 1717086600 | 167.21799 | 2.35 | 1.42 | 164.911 | 167.375 | 164.911 | 3309 |
| 1717000200 | 164.871 | -2.44 | -1.46 | 167.52 | 167.52 | 164.16399 | 4998 |
| 1716913800 | 167.311 | 0.68 | 0.41 | 167.342 | 167.817 | 166.723 | 3795 |
| 1716827400 | 166.627 | -0.05 | -0.03 | 167.028 | 167.028 | 166.008 | 3582 |
| 1716568200 | 166.674 | -0.03 | -0.02 | 165.136 | 166.863 | 164.48599 | 16043 |
| 1716481800 | 166.701 | 0.1 | 0.06 | 166.725 | 167.46799 | 166.074 | 5598 |
| 1716395400 | 166.6 | -0.93 | -0.55 | 167.968 | 167.968 | 166.6 | 4554 |
| 1716309000 | 167.525 | -0.45 | -0.27 | 167.29 | 167.526 | 166.441 | 11372 |
| 1716222600 | 167.975 | 0.19 | 0.11 | 168.86 | 168.86 | 167.741 | 1681 |
| 1715963400 | 167.784 | 1.67 | 1.01 | 166.22399 | 167.784 | 166.22399 | 7232 |
| 1715877000 | 166.11099 | -0.55 | -0.33 | 166.631 | 166.631 | 165.671 | 10630 |
| 1715790600 | 166.663 | 0.83 | 0.50 | 166.51 | 167.144 | 165.499 | 9376 |
| 1715704200 | 165.835 | 1.92 | 1.17 | 164.215 | 165.948 | 164.05699 | 7086 |
| 1715617800 | 163.913 | 0.36 | 0.22 | 163.892 | 164.434 | 163.5 | 7690 |
| 1715358600 | 163.55099 | 1.07 | 0.66 | 163.284 | 163.957 | 162.916 | 26107 |
| 1715272200 | 162.483 | -1.1 | -0.67 | 163.132 | 163.132 | 161.846 | 2057 |
| 1715185800 | 163.579 | -0.1 | -0.06 | 164.506 | 164.52699 | 162.55 | 3837 |
| 1715099400 | 163.68 | 3.8 | 2.38 | 161.422 | 163.77 | 161.21 | 11430 |
| 1715013000 | 159.87799 | 1.49 | 0.94 | 158.47 | 160.173 | 158.255 | 5608 |
| 1714753800 | 158.383 | -1.07 | -0.67 | 161.192 | 161.192 | 157.674 | 6055 |
| 1714667400 | 159.457 | 0.55 | 0.35 | 160.052 | 160.49199 | 158.989 | 64622 |
| 1714494600 | 158.903 | -1.68 | -1.05 | 160.65199 | 160.973 | 158.424 | 7071 |
| 1714408200 | 160.586 | -0.85 | -0.53 | 163.05099 | 163.05099 | 160.122 | 7538 |
| 1714149000 | 161.436 | 1.48 | 0.92 | 160.955 | 162.13 | 160.743 | 6319 |
| 1714062600 | 159.96 | 0.59 | 0.37 | 160.53899 | 161.342 | 159.132 | 9298 |
| 1713976200 | 159.36699 | -0.91 | -0.57 | 160.68 | 160.68 | 158.8 | 13492 |
| 1713889800 | 160.275 | 3.39 | 2.16 | 158.072 | 160.33099 | 157.747 | 7557 |
| 1713803400 | 156.888 | 2.71 | 1.76 | 155.719 | 156.888 | 154.554 | 12461 |
| 1713544200 | 154.178 | 0.03 | 0.02 | 152.05099 | 154.231 | 151.945 | 3445 |
| 1713457800 | 154.143 | 2.98 | 1.97 | 152.37899 | 154.143 | 152.12899 | 6300 |
| 1713371400 | 151.16399 | 2.32 | 1.56 | 149.866 | 152.11099 | 149.645 | 16522 |
| 1713285000 | 148.845 | -3.22 | -2.12 | 149.755 | 150.082 | 148.55099 | 6064 |
| 1713198600 | 152.064 | 0.6 | 0.40 | 152.22 | 153.916 | 152 | 46803 |
| 1712939400 | 151.465 | -0.59 | -0.39 | 153.25 | 153.739 | 151.298 | 26862 |
| 1712853000 | 152.053 | -3.56 | -2.29 | 155.69399 | 155.709 | 151 | 3927 |
| 1712766600 | 155.616 | 0.98 | 0.64 | 155.346 | 156.119 | 153.583 | 19457 |
| 1712680200 | 154.63399 | -1.61 | -1.03 | 156.12299 | 156.431 | 154.475 | 6252 |
| 1712593800 | 156.245 | 1.35 | 0.87 | 155.394 | 156.377 | 155 | 11592 |
| 1712334600 | 154.9 | -1.85 | -1.18 | 154.532 | 154.923 | 153.16999 | 18769 |
| 1712248200 | 156.75299 | 1.26 | 0.81 | 156.397 | 157.16399 | 156.03 | 5905 |
| 1712161800 | 155.489 | 2.01 | 1.31 | 153.77699 | 155.86 | 153.729 | 68268 |
| 1712075400 | 153.477 | 0.25 | 0.16 | 155 | 155 | 152.78 | 5352 |
| 1711647000 | 153.231 | 1.64 | 1.08 | 152.335 | 153.436 | 152.181 | 7911 |
| 1711560600 | 151.591 | 0.49 | 0.32 | 151.387 | 152.411 | 151.239 | 18439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
