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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 182.66 | -0.9 | -0.49 | 182.24 | 183 | 180.46 | 1523 |
| 1734629400 | 183.56 | -2.26 | -1.22 | 184 | 184.46 | 183.4 | 839 |
| 1734543000 | 185.82 | -0.14 | -0.08 | 186.32 | 186.58 | 185.82 | 4262 |
| 1734456600 | 185.96 | -0.5 | -0.27 | 186.26 | 186.92 | 185.9 | 1280 |
| 1734370200 | 186.46 | -0.86 | -0.46 | 186.98 | 186.98 | 186.46 | 1095 |
| 1734111000 | 187.32 | -0.22 | -0.12 | 187.84 | 188.26 | 187.2 | 593 |
| 1734024600 | 187.54 | 0.18 | 0.10 | 187.74 | 187.74 | 187.26 | 3640 |
| 1733938200 | 187.36 | 0.56 | 0.30 | 186.38 | 187.36 | 186.38 | 8282 |
| 1733851800 | 186.8 | -0.1 | -0.05 | 186.38 | 187.1 | 186.38 | 920 |
| 1733765400 | 186.9 | -0.38 | -0.20 | 187.86 | 187.86 | 186.76 | 3162 |
| 1733506200 | 187.28 | 0.34 | 0.18 | 187.1 | 187.56 | 186.74 | 2666 |
| 1733419800 | 186.94 | 1.06 | 0.57 | 185.96 | 187.06 | 185.94 | 4741 |
| 1733333400 | 185.88 | 1.98 | 1.08 | 185 | 186 | 184.84 | 4149 |
| 1733247000 | 183.9 | 0.8 | 0.44 | 183.4 | 184.02 | 183.08 | 2205 |
| 1733160600 | 183.1 | 2.92 | 1.62 | 179.86 | 183.1 | 179.8 | 4913 |
| 1732901400 | 180.18 | 1.8 | 1.01 | 178.18 | 180.26 | 178.02 | 6291 |
| 1732815000 | 178.38 | 1.38 | 0.78 | 177.9 | 178.52 | 177.86 | 869 |
| 1732728600 | 177 | -0.28 | -0.16 | 176.84 | 177.06 | 175.94 | 1816 |
| 1732642200 | 177.28 | -0.98 | -0.55 | 177.46 | 178 | 176.9 | 1040 |
| 1732555800 | 178.26 | 0.76 | 0.43 | 178.66 | 178.66 | 177.66 | 2505 |
| 1732296600 | 177.5 | 1.62 | 0.92 | 176.72 | 177.5 | 174.92 | 1663 |
| 1732210200 | 175.88 | 1.16 | 0.66 | 175.06 | 175.92 | 174.02 | 742 |
| 1732123800 | 174.72 | -0.36 | -0.21 | 176 | 176.1 | 174.36 | 2573 |
| 1732037400 | 175.08 | -1.16 | -0.66 | 176.2 | 176.2 | 172.82 | 2706 |
| 1731951000 | 176.24 | -0.16 | -0.09 | 176.48 | 176.92 | 175.5 | 645 |
| 1731691800 | 176.4 | -0.44 | -0.25 | 175.84 | 176.94 | 175.84 | 1868 |
| 1731605400 | 176.84 | 2.08 | 1.19 | 175.14 | 177.26 | 175.14 | 2642 |
| 1731519000 | 174.76 | 0 | 0.00 | 174.76 | 174.76 | 174.76 | 0 |
| 1731432600 | 174.76 | -3.84 | -2.15 | 176.78 | 177.48 | 174.74 | 1445 |
| 1731346200 | 178.6 | 2.22 | 1.26 | 178.12 | 179.06 | 178.12 | 818 |
| 1731087000 | 176.38 | -1.54 | -0.87 | 177.92 | 177.92 | 175.9 | 987 |
| 1731000600 | 177.92 | 2.96 | 1.69 | 175.86 | 178.48 | 175.86 | 2088 |
| 1730914200 | 174.96 | -1.92 | -1.09 | 177.96 | 179.58 | 174.64 | 1669 |
| 1730827800 | 176.88 | 0.94 | 0.53 | 176 | 176.88 | 175.5 | 3517 |
| 1730741400 | 175.94 | -0.9 | -0.51 | 176.62 | 177 | 175.94 | 2161 |
| 1730482200 | 176.84 | 1.62 | 0.92 | 175.54 | 177.24 | 175.52 | 3771 |
| 1730395800 | 175.22 | -1.66 | -0.94 | 175.6 | 176.08 | 174.66 | 3586 |
| 1730309400 | 176.88 | -2.06 | -1.15 | 178.42 | 178.42 | 176.36 | 2900 |
| 1730223000 | 178.94 | -0.38 | -0.21 | 180.24 | 180.42 | 178.94 | 631 |
| 1730136600 | 179.32 | 0.5 | 0.28 | 179.34 | 179.72 | 178.24 | 1252 |
| 1729873800 | 178.82 | 0.2 | 0.11 | 178.5 | 179.26 | 178.38 | 1320 |
| 1729787400 | 178.62 | 0.58 | 0.33 | 178.46 | 179.6 | 178.46 | 1044 |
| 1729701000 | 178.04 | -0.44 | -0.25 | 178.5 | 178.54 | 177.68 | 1118 |
| 1729614600 | 178.48 | -0.28 | -0.16 | 179.44 | 179.9 | 178 | 2712 |
| 1729528200 | 178.76 | -1.74 | -0.96 | 180.28 | 180.5 | 178.76 | 1661 |
| 1729269000 | 180.5 | 0.6 | 0.33 | 179.96 | 180.62 | 179.96 | 113 |
| 1729182600 | 179.9 | 1.26 | 0.71 | 179.14 | 180.24 | 179.14 | 1103 |
| 1729096200 | 178.64 | -0.44 | -0.25 | 178.96 | 179.3 | 178.34 | 1042 |
| 1729009800 | 179.08 | -0.16 | -0.09 | 180 | 180.32 | 179.08 | 753 |
| 1728923400 | 179.24 | 1.28 | 0.72 | 178.38 | 179.24 | 178.28 | 645 |
| 1728664200 | 177.96 | 1.46 | 0.83 | 176.42 | 177.96 | 176.42 | 1301 |
| 1728577800 | 176.5 | -0.4 | -0.23 | 176.82 | 177.04 | 175.9 | 1126 |
| 1728491400 | 176.9 | 1.76 | 1.00 | 175.2 | 176.9 | 174.92 | 1605 |
| 1728405000 | 175.14 | -0.32 | -0.18 | 173.96 | 175.36 | 173.74 | 426 |
| 1728318600 | 175.46 | -0.2 | -0.11 | 176 | 176 | 175.06 | 484 |
| 1728059400 | 175.66 | 1 | 0.57 | 174.44 | 175.88 | 174.44 | 490 |
| 1727973000 | 174.66 | -1.32 | -0.75 | 175.34 | 175.48 | 174.26 | 1995 |
| 1727886600 | 175.98 | -0.58 | -0.33 | 176.34 | 176.82 | 175.3 | 1381 |
| 1727800200 | 176.56 | -1.06 | -0.60 | 178.44 | 178.44 | 176 | 3890 |
| 1727713800 | 177.62 | -1.38 | -0.77 | 178.38 | 178.46 | 177.44 | 2400 |
| 1727454600 | 179 | 2.22 | 1.26 | 176.86 | 179 | 176.86 | 3620 |
| 1727368200 | 176.78 | 2.9 | 1.67 | 175.62 | 176.78 | 175.34 | 3824 |
| 1727281800 | 173.88 | -0.74 | -0.42 | 173.22 | 174.22 | 173.08 | 641 |
| 1727195400 | 174.62 | 1.42 | 0.82 | 174.34 | 174.62 | 173.84 | 3254 |
| 1727109000 | 173.2 | 1.18 | 0.69 | 172.32 | 173.24 | 171.94 | 386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
