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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 384.7 | -7.85 | -2.00 | 391.25 | 391.25 | 384.7 | 1 |
| 1743096600 | 392.55 | -1.9 | -0.48 | 394.35 | 394.35 | 392.55 | 0 |
| 1743010200 | 394.45 | 0.9 | 0.23 | 394.3 | 394.45 | 394.3 | 0 |
| 1742923800 | 393.55 | 0.05 | 0.01 | 393.7 | 393.7 | 393.55 | 0 |
| 1742837400 | 393.5 | 5.75 | 1.48 | 389.95 | 393.5 | 389.8 | 3 |
| 1742578200 | 387.75 | -0.45 | -0.12 | 387 | 387.75 | 383.6 | 1875 |
| 1742491800 | 388.2 | 2.8 | 0.73 | 387.25 | 388.2 | 387.25 | 0 |
| 1742405400 | 385.4 | 4.8 | 1.26 | 381.9 | 385.4 | 381.9 | 5 |
| 1742319000 | 380.6 | -1.95 | -0.51 | 382.65 | 382.65 | 380.6 | 0 |
| 1742232600 | 382.55 | 1.95 | 0.51 | 380.15 | 382.55 | 380.15 | 6 |
| 1741973400 | 380.6 | 3.65 | 0.97 | 378.55 | 380.6 | 378.5 | 5 |
| 1741887000 | 376.95 | -2.85 | -0.75 | 379.4 | 379.4 | 376.95 | 0 |
| 1741800600 | 379.8 | 0.4 | 0.11 | 381.45 | 381.45 | 379.8 | 3 |
| 1741714200 | 379.4 | -11.6 | -2.97 | 386.2 | 386.2 | 379.4 | 94 |
| 1741627800 | 391 | -3.1 | -0.79 | 386.2 | 391 | 386.2 | 5 |
| 1741368600 | 394.1 | -2 | -0.50 | 394.1 | 394.1 | 394.1 | 0 |
| 1741282200 | 396.1 | -3.9 | -0.98 | 397.25 | 397.25 | 396.1 | 27 |
| 1741195800 | 400 | -10.1 | -2.46 | 408.7 | 408.7 | 400 | 52 |
| 1741109400 | 410.1 | -11.9 | -2.82 | 412.3 | 412.3 | 410 | 15 |
| 1741023000 | 422 | 5.6 | 1.34 | 421.9 | 422 | 421.9 | 4 |
| 1740763800 | 416.4 | -4.2 | -1.00 | 416.4 | 416.4 | 416.4 | 0 |
| 1740677400 | 420.6 | 4.2 | 1.01 | 415.75 | 420.6 | 415.75 | 4 |
| 1740591000 | 416.4 | 4.4 | 1.07 | 416.4 | 416.4 | 416.4 | 0 |
| 1740504600 | 412 | -3.8 | -0.91 | 415 | 415 | 412 | 28 |
| 1740418200 | 415.8 | -3.2 | -0.76 | 415.8 | 415.8 | 415.8 | 0 |
| 1740159000 | 419 | -8.3 | -1.94 | 421.1 | 421.1 | 419 | 1 |
| 1740072600 | 427.3 | 0.35 | 0.08 | 427.3 | 427.3 | 427.3 | 0 |
| 1739986200 | 426.95 | 0.05 | 0.01 | 426.95 | 426.95 | 426.95 | 0 |
| 1739899800 | 426.9 | 1.65 | 0.39 | 426.8 | 426.9 | 426.8 | 10 |
| 1739813400 | 425.25 | -0.7 | -0.16 | 425.65 | 425.65 | 425.25 | 100 |
| 1739554200 | 425.95 | -0.3 | -0.07 | 427.45 | 427.45 | 425.1 | 5 |
| 1739467800 | 426.25 | -0.55 | -0.13 | 426.25 | 426.25 | 426.25 | 0 |
| 1739381400 | 426.8 | -3.8 | -0.88 | 429.75 | 429.75 | 423 | 11 |
| 1739295000 | 430.6 | 0.15 | 0.03 | 430.6 | 430.6 | 430.6 | 0 |
| 1739208600 | 430.45 | -0.1 | -0.02 | 430.45 | 430.45 | 430.45 | 0 |
| 1738949400 | 430.55 | -3.25 | -0.75 | 430.55 | 430.55 | 430.55 | 0 |
| 1738863000 | 433.8 | 6.8 | 1.59 | 433.1 | 433.8 | 433.1 | 10 |
| 1738776600 | 427 | -2.1 | -0.49 | 427.55 | 427.55 | 427 | 1 |
| 1738690200 | 429.1 | 1.1 | 0.26 | 430 | 430 | 429.1 | 66 |
| 1738603800 | 428 | -5.15 | -1.19 | 429.75 | 429.75 | 427.65 | 352 |
| 1738344600 | 433.15 | 1.3 | 0.30 | 432.45 | 433.15 | 432.45 | 2 |
| 1738258200 | 431.85 | -0.2 | -0.05 | 430.65 | 431.85 | 430.65 | 100 |
| 1738171800 | 432.05 | 4.4 | 1.03 | 430.35 | 432.05 | 430.35 | 1 |
| 1738085400 | 427.65 | 8.15 | 1.94 | 427.65 | 427.65 | 427.65 | 0 |
| 1737999000 | 419.5 | -3.7 | -0.87 | 420.55 | 421.25 | 419.5 | 4 |
| 1737739800 | 423.2 | -2.1 | -0.49 | 425.75 | 425.75 | 423.2 | 7 |
| 1737653400 | 425.3 | 4.3 | 1.02 | 425.3 | 425.3 | 425.3 | 1 |
| 1737567000 | 421 | 0 | 0.00 | 421 | 421 | 421 | 0 |
| 1737480600 | 421 | 2 | 0.48 | 421 | 421 | 421 | 1 |
| 1737394200 | 419 | -1.35 | -0.32 | 421.95 | 422.65 | 419 | 24 |
| 1737135000 | 420.35 | -0.4 | -0.10 | 420.35 | 420.35 | 420.35 | 0 |
| 1737048600 | 420.75 | 7.95 | 1.93 | 420.75 | 420.75 | 420.75 | 0 |
| 1736962200 | 412.8 | -0.8 | -0.19 | 412.8 | 412.8 | 412.8 | 0 |
| 1736875800 | 413.6 | 4.6 | 1.12 | 413.6 | 413.6 | 413.6 | 0 |
| 1736789400 | 409 | -5.05 | -1.22 | 409.7 | 409.7 | 409 | 6 |
| 1736530200 | 414.05 | 1 | 0.24 | 414.05 | 414.05 | 414.05 | 0 |
| 1736443800 | 413.05 | 0.45 | 0.11 | 413.05 | 413.05 | 413.05 | 0 |
| 1736357400 | 412.6 | 2.05 | 0.50 | 412.6 | 412.6 | 412.6 | 0 |
| 1736271000 | 410.55 | -1.75 | -0.42 | 410.55 | 410.55 | 410.55 | 10 |
| 1736184600 | 412.3 | -1.3 | -0.31 | 413.65 | 413.65 | 412.3 | 10 |
| 1735925400 | 413.6 | 1.05 | 0.25 | 413.6 | 413.6 | 413.6 | 11 |
| 1735839000 | 412.55 | 3.45 | 0.84 | 412.55 | 412.55 | 412.55 | 0 |
| 1735666200 | 409.1 | -3.25 | -0.79 | 409.1 | 409.1 | 409.1 | 0 |
| 1735579800 | 412.35 | -0.35 | -0.08 | 411.15 | 412.35 | 411.15 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
