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 |
|---|---|---|---|---|---|---|---|
| 1723653000 | 153.353 | 0.67 | 0.44 | 153.506 | 153.69999 | 153.03899 | 21733 |
| 1723566600 | 152.685 | 0.29 | 0.19 | 153.441 | 153.441 | 151.72 | 4461 |
| 1723480200 | 152.394 | 0.34 | 0.22 | 152.785 | 153.467 | 152.01499 | 1672 |
| 1723221000 | 152.055 | 0.76 | 0.50 | 151.79499 | 153.58099 | 151.074 | 6818 |
| 1723134600 | 151.294 | -0.41 | -0.27 | 150.002 | 151.927 | 148.536 | 20473 |
| 1723048200 | 151.702 | 4.31 | 2.92 | 148.904 | 152.782 | 148.667 | 65436 |
| 1722961800 | 147.39599 | -0.92 | -0.62 | 150.648 | 150.648 | 146.221 | 14198 |
| 1722875400 | 148.32 | -3.07 | -2.03 | 143.758 | 148.739 | 143.666 | 19369 |
| 1722616200 | 151.391 | -6.74 | -4.26 | 155.127 | 156.303 | 150.758 | 48215 |
| 1722529800 | 158.12799 | -6.84 | -4.15 | 163.919 | 163.919 | 157.695 | 8821 |
| 1722443400 | 164.972 | -1.98 | -1.18 | 167.079 | 167.15 | 163.93799 | 10278 |
| 1722357000 | 166.948 | 0.97 | 0.58 | 165.195 | 167.564 | 164.929 | 4356 |
| 1722270600 | 165.979 | 0 | 0.00 | 165.979 | 165.979 | 165.979 | 0 |
| 1722011400 | 165.979 | -0.15 | -0.09 | 166.3 | 166.41 | 164.971 | 28260 |
| 1721925000 | 166.132 | -1.66 | -0.99 | 166.195 | 166.304 | 163.00899 | 10355 |
| 1721838600 | 167.796 | -0.66 | -0.39 | 168.135 | 168.66 | 165.501 | 16286 |
| 1721752200 | 168.454 | 1.23 | 0.74 | 167.661 | 168.96 | 167.09299 | 81314 |
| 1721665800 | 167.222 | 2.17 | 1.31 | 165.177 | 167.519 | 165.177 | 3459 |
| 1721406600 | 165.053 | 0 | 0.00 | 165.053 | 165.053 | 165.053 | 0 |
| 1721320200 | 165.053 | 1.03 | 0.63 | 164.704 | 166.002 | 164.622 | 12132 |
| 1721233800 | 164.026 | 1.12 | 0.69 | 163.082 | 164.60499 | 162.767 | 17303 |
| 1721147400 | 162.904 | 0.27 | 0.16 | 161.903 | 163.354 | 161.13999 | 5140 |
| 1721061000 | 162.636 | -0.59 | -0.36 | 162.507 | 163.567 | 161.33699 | 7469 |
| 1720801800 | 163.226 | 1 | 0.62 | 162.662 | 163.389 | 162.278 | 1525 |
| 1720715400 | 162.225 | 0.03 | 0.02 | 162.67599 | 163.094 | 161.91999 | 4467 |
| 1720629000 | 162.198 | 1.75 | 1.09 | 160.58699 | 162.198 | 159.817 | 3337 |
| 1720542600 | 160.453 | -1.71 | -1.05 | 161.69399 | 161.922 | 159.465 | 27827 |
| 1720456200 | 162.161 | -0.3 | -0.18 | 161.433 | 164.411 | 161.433 | 23180 |
| 1720197000 | 162.457 | -0.88 | -0.54 | 163.441 | 163.883 | 161.38999 | 19316 |
| 1720110600 | 163.341 | 2.1 | 1.30 | 162.33099 | 163.697 | 162.33099 | 28827 |
| 1720024200 | 161.241 | 2.83 | 1.79 | 159.481 | 161.897 | 159.297 | 7172 |
| 1719937800 | 158.409 | -1.91 | -1.19 | 159.458 | 159.722 | 157.741 | 1316 |
| 1719851400 | 160.323 | 4.24 | 2.72 | 160.60499 | 160.71199 | 158.799 | 9762 |
| 1719592200 | 156.083 | 0.21 | 0.13 | 156.531 | 157.024 | 155 | 6862 |
| 1719505800 | 155.875 | -0.39 | -0.25 | 156.061 | 156.883 | 155.511 | 12207 |
| 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 | -6.88 | -4.14 | 163.243 | 163.532 | 158.292 | 17607 |
| 1718037000 | 166.096 | 0 | 0.00 | 166.096 | 166.096 | 166.096 | 0 |
| 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 | 2.75 | 1.68 | 166.51 | 167.144 | 165.499 | 9376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
