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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 162.4 | 0.5 | 0.31 | 162.74 | 164.16 | 162.24 | 1706 |
| 1737653400 | 161.9 | 0.52 | 0.32 | 161.08 | 161.9 | 161.08 | 2063 |
| 1737567000 | 161.38 | 0 | 0.00 | 161.38 | 161.38 | 161.38 | 0 |
| 1737480600 | 161.38 | -0.36 | -0.22 | 161.1 | 161.44 | 160.86 | 544 |
| 1737394200 | 161.74 | 0.98 | 0.61 | 160.82 | 162.28 | 160.66 | 776 |
| 1737135000 | 160.76 | 1.64 | 1.03 | 159.97999 | 161.24 | 159.97999 | 2460 |
| 1737048600 | 159.12 | 1.16 | 0.73 | 158.52 | 159.13999 | 158.34 | 1365 |
| 1736962200 | 157.96 | 2.4 | 1.54 | 156.5 | 158.19999 | 156.3 | 1059 |
| 1736875800 | 155.56 | -0.08 | -0.05 | 156.74 | 156.94 | 155.56 | 817 |
| 1736789400 | 155.63999 | -0.04 | -0.03 | 155.9 | 155.97999 | 154.84 | 1599 |
| 1736530200 | 155.68 | -0.78 | -0.50 | 156.38 | 157.19999 | 155.68 | 722 |
| 1736443800 | 156.46 | -0.28 | -0.18 | 155.46 | 156.96 | 155.46 | 202 |
| 1736357400 | 156.74 | -1.02 | -0.65 | 157.24 | 157.47999 | 155.74 | 552 |
| 1736271000 | 157.76 | 0.48 | 0.31 | 156.32 | 157.91999 | 156.04 | 1641 |
| 1736184600 | 157.28 | 2.38 | 1.54 | 156.13999 | 157.72 | 155 | 3469 |
| 1735925400 | 154.9 | -1.44 | -0.92 | 156.6 | 156.6 | 154.86 | 770 |
| 1735839000 | 156.34 | 0.68 | 0.44 | 156.9 | 156.9 | 154.72 | 626 |
| 1735666200 | 155.66 | 0.94 | 0.61 | 158.16 | 158.16 | 154.72 | 83 |
| 1735579800 | 154.72 | -0.4 | -0.26 | 154.9 | 155.63999 | 154.6 | 267 |
| 1735320600 | 155.12 | 1.32 | 0.86 | 153.76 | 155.12 | 153.76 | 461 |
| 1735061400 | 153.8 | 0.3 | 0.20 | 151.91999 | 154.24 | 151.91999 | 224 |
| 1734975000 | 153.5 | -0.04 | -0.03 | 153.3 | 153.54 | 152.6 | 8188 |
| 1734715800 | 153.54 | -0.26 | -0.17 | 152.54 | 153.68 | 151.91999 | 2981 |
| 1734629400 | 153.8 | -1.2 | -0.77 | 153.66 | 154.44 | 153.46 | 462 |
| 1734543000 | 155 | -0.58 | -0.37 | 155.76 | 156.19999 | 154.69999 | 981 |
| 1734456600 | 155.58 | -0.82 | -0.52 | 155.46 | 155.96 | 155.38 | 1100 |
| 1734370200 | 156.4 | -1.72 | -1.09 | 157.86 | 157.86 | 155.62 | 6504 |
| 1734111000 | 158.12 | 0.36 | 0.23 | 157.97999 | 158.8 | 157.97999 | 2477 |
| 1734024600 | 157.76 | -0.28 | -0.18 | 158.47999 | 158.47999 | 157.76 | 1073 |
| 1733938200 | 158.04 | -0.3 | -0.19 | 158.46 | 158.66 | 157.58 | 806 |
| 1733851800 | 158.34 | -0.32 | -0.20 | 158 | 158.72 | 158 | 769 |
| 1733765400 | 158.66 | 1.02 | 0.65 | 158.72 | 159.13999 | 158.18 | 706 |
| 1733506200 | 157.63999 | 0.84 | 0.54 | 157.18 | 158.47999 | 157.18 | 1629 |
| 1733419800 | 156.8 | 2.12 | 1.37 | 155.04 | 156.9 | 155.04 | 474 |
| 1733333400 | 154.68 | 0.52 | 0.34 | 154.36 | 155.4 | 154.32 | 1007 |
| 1733247000 | 154.16 | 0.12 | 0.08 | 154.1 | 155.08 | 154.1 | 276 |
| 1733160600 | 154.04 | -0.38 | -0.25 | 152.78 | 155.13999 | 152.78 | 1770 |
| 1732901400 | 154.41999 | 0.62 | 0.40 | 153.16 | 154.41999 | 152.94 | 1044 |
| 1732815000 | 153.8 | 0.74 | 0.48 | 153.68 | 154.22 | 153.5 | 1256 |
| 1732728600 | 153.06 | -1.06 | -0.69 | 153.28 | 153.41999 | 152.24 | 535 |
| 1732642200 | 154.12 | -1.72 | -1.10 | 154.69999 | 155.02 | 154.08 | 591 |
| 1732555800 | 155.84 | 0.4 | 0.26 | 156.28 | 156.28 | 154.97999 | 496 |
| 1732296600 | 155.44 | 1.2 | 0.78 | 154.66 | 155.5 | 153.58 | 841 |
| 1732210200 | 154.24 | -0.06 | -0.04 | 154.12 | 154.36 | 153.4 | 849 |
| 1732123800 | 154.3 | -0.32 | -0.21 | 154.94 | 155.28 | 153.96 | 234 |
| 1732037400 | 154.62 | -1.26 | -0.81 | 156.04 | 156.06 | 153.38 | 1252 |
| 1731951000 | 155.88 | 0.74 | 0.48 | 155.32 | 155.88 | 154.96 | 1498 |
| 1731691800 | 155.13999 | 0.52 | 0.34 | 154.12 | 155.47999 | 154.12 | 2421 |
| 1731605400 | 154.62 | 2.28 | 1.50 | 152.84 | 154.68 | 152.63999 | 887 |
| 1731519000 | 152.34 | -0.82 | -0.54 | 153.13999 | 153.74 | 151.68 | 1234 |
| 1731432600 | 153.16 | -2.92 | -1.87 | 154.41999 | 155.08 | 153.16 | 805 |
| 1731346200 | 156.08 | 1.32 | 0.85 | 155.46 | 156.44 | 155.46 | 220 |
| 1731087000 | 154.76 | -0.96 | -0.62 | 155.74 | 155.74 | 154.41999 | 726 |
| 1731000600 | 155.72 | 1.16 | 0.75 | 155.74 | 156.46 | 155.58 | 535 |
| 1730914200 | 154.56 | -2.2 | -1.40 | 156.72 | 158 | 154 | 379 |
| 1730827800 | 156.76 | 0.48 | 0.31 | 156.47999 | 156.82 | 156 | 554 |
| 1730741400 | 156.28 | -0.58 | -0.37 | 157.19999 | 157.4 | 156.28 | 472 |
| 1730482200 | 156.86 | 1.4 | 0.90 | 156.18 | 157.12 | 156.18 | 176 |
| 1730395800 | 155.46 | -1.26 | -0.80 | 155.72 | 155.88 | 154.91999 | 1661 |
| 1730309400 | 156.72 | -1.66 | -1.05 | 157.86 | 157.86 | 156.3 | 762 |
| 1730223000 | 158.38 | -0.96 | -0.60 | 159.97999 | 160.34 | 158.36 | 3180 |
| 1730136600 | 159.34 | 1 | 0.63 | 159.12 | 159.46 | 158.12 | 588 |
| 1729873800 | 158.34 | 0.04 | 0.03 | 158.02 | 158.62 | 157.69999 | 336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
