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 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 146.34 | -0.74 | -0.50 | 146.72 | 146.72 | 146.34 | 0 |
| 1743525000 | 147.08 | 1.14 | 0.78 | 146.88 | 147.08 | 146.6 | 2 |
| 1743438600 | 145.94 | -1.68 | -1.14 | 146.78 | 146.78 | 145.3 | 88 |
| 1743183000 | 147.62 | -1.12 | -0.75 | 148.91999 | 149.13999 | 147.62 | 11 |
| 1743096600 | 148.74 | -0.26 | -0.17 | 148.56 | 148.74 | 148.56 | 13 |
| 1743010200 | 149 | -0.2 | -0.13 | 149.46 | 149.46 | 149 | 2 |
| 1742923800 | 149.19999 | 0.56 | 0.38 | 148.96 | 149.54 | 148.96 | 2 |
| 1742837400 | 148.63999 | 0.36 | 0.24 | 149.06 | 149.06 | 148.63999 | 0 |
| 1742578200 | 148.28 | -0.68 | -0.46 | 148.13999 | 148.28 | 148.13999 | 10 |
| 1742491800 | 148.96 | -0.76 | -0.51 | 149.72 | 149.72 | 148.6 | 8 |
| 1742405400 | 149.72 | 0.56 | 0.38 | 149.22 | 149.72 | 149.22 | 10 |
| 1742319000 | 149.16 | 1.2 | 0.81 | 148.86 | 149.52 | 148.86 | 16 |
| 1742232600 | 147.96 | 1.38 | 0.94 | 147.32 | 147.96 | 147.32 | 6 |
| 1741973400 | 146.58 | 0.36 | 0.25 | 145.86 | 146.58 | 145.86 | 0 |
| 1741887000 | 146.22 | 0.36 | 0.25 | 145.78 | 146.22 | 145.78 | 0 |
| 1741800600 | 145.86 | 0.72 | 0.50 | 146 | 146.13999 | 145.86 | 3 |
| 1741714200 | 145.13999 | -2.18 | -1.48 | 146.96 | 146.96 | 145.13999 | 236 |
| 1741627800 | 147.32 | -0.64 | -0.43 | 147.78 | 147.78 | 147.32 | 15 |
| 1741368600 | 147.96 | 0.84 | 0.57 | 147.28 | 147.96 | 146.9 | 198 |
| 1741282200 | 147.12 | -0.04 | -0.03 | 148.19999 | 148.19999 | 146.78 | 8 |
| 1741195800 | 147.16 | 1.16 | 0.79 | 147.76 | 147.76 | 147.16 | 261 |
| 1741109400 | 146 | -2 | -1.35 | 147.1 | 147.1 | 146 | 3 |
| 1741023000 | 148 | 0.9 | 0.61 | 147.72 | 148 | 147.72 | 2 |
| 1740763800 | 147.1 | 0.52 | 0.35 | 146.47999 | 147.1 | 146.47999 | 1 |
| 1740677400 | 146.58 | 0 | 0.00 | 146.58 | 146.58 | 146.58 | 0 |
| 1740591000 | 146.58 | 0.16 | 0.11 | 146.58 | 146.58 | 146.58 | 0 |
| 1740504600 | 146.41999 | 0.88 | 0.60 | 145.34 | 146.41999 | 145.34 | 10 |
| 1740418200 | 145.54 | 1.44 | 1.00 | 145.04 | 145.54 | 145.04 | 18 |
| 1740159000 | 144.1 | -0.24 | -0.17 | 144.1 | 144.1 | 144.1 | 0 |
| 1740072600 | 144.34 | 0.04 | 0.03 | 144.34 | 144.34 | 144.34 | 0 |
| 1739986200 | 144.3 | -0.2 | -0.14 | 145.16 | 145.16 | 144.3 | 2 |
| 1739899800 | 144.5 | 0.78 | 0.54 | 144.5 | 144.5 | 144.5 | 0 |
| 1739813400 | 143.72 | 0.14 | 0.10 | 143.72 | 143.72 | 143.72 | 0 |
| 1739554200 | 143.58 | 0.04 | 0.03 | 143.58 | 143.58 | 143.58 | 0 |
| 1739467800 | 143.54 | -0.7 | -0.49 | 143.04 | 143.54 | 143.04 | 52 |
| 1739381400 | 144.24 | 1.2 | 0.84 | 144.24 | 144.24 | 144.24 | 175 |
| 1739295000 | 143.04 | 0.54 | 0.38 | 142.6 | 143.04 | 142.6 | 6 |
| 1739208600 | 142.5 | -0.12 | -0.08 | 142.5 | 142.5 | 142.5 | 0 |
| 1738949400 | 142.62 | 0.02 | 0.01 | 142.41999 | 142.62 | 142.41999 | 1 |
| 1738863000 | 142.6 | 1.88 | 1.34 | 141.8 | 142.6 | 141.8 | 2 |
| 1738776600 | 140.72 | 1.2 | 0.86 | 140.6 | 140.72 | 140.6 | 32 |
| 1738690200 | 139.52 | -0.08 | -0.06 | 139.76 | 139.76 | 139.52 | 15 |
| 1738603800 | 139.6 | -1.96 | -1.38 | 138.94 | 140.24 | 138.94 | 18 |
| 1738344600 | 141.56 | 0.88 | 0.63 | 141.06 | 141.56 | 141.06 | 43 |
| 1738258200 | 140.68 | 0.74 | 0.53 | 140.68 | 140.68 | 140.68 | 1 |
| 1738171800 | 139.94 | 0.62 | 0.45 | 139.94 | 139.94 | 139.94 | 0 |
| 1738085400 | 139.32 | 1.18 | 0.85 | 139.32 | 139.32 | 139.32 | 0 |
| 1737999000 | 138.13999 | -0.74 | -0.53 | 138.13999 | 138.13999 | 138.13999 | 0 |
| 1737739800 | 138.88 | 0.54 | 0.39 | 139.24 | 139.26 | 138.88 | 14 |
| 1737653400 | 138.34 | 1.02 | 0.74 | 137.9 | 138.34 | 137.9 | 39 |
| 1737567000 | 137.32 | 0 | 0.00 | 137.32 | 137.32 | 137.32 | 0 |
| 1737480600 | 137.32 | 0 | 0.00 | 137.56 | 137.56 | 137.32 | 4 |
| 1737394200 | 137.32 | 0.42 | 0.31 | 137.52 | 137.52 | 137.32 | 4 |
| 1737135000 | 136.9 | 1.12 | 0.82 | 136.9 | 136.9 | 136.9 | 0 |
| 1737048600 | 135.78 | 0.78 | 0.58 | 136.44 | 136.44 | 135.78 | 17 |
| 1736962200 | 135 | 0.1 | 0.07 | 134.9 | 135 | 134.9 | 1 |
| 1736875800 | 134.9 | 0.78 | 0.58 | 134.9 | 134.9 | 134.9 | 0 |
| 1736789400 | 134.12 | -0.88 | -0.65 | 134.62 | 134.62 | 134.12 | 22 |
| 1736530200 | 135 | -0.1 | -0.07 | 135.56 | 135.56 | 135 | 98 |
| 1736443800 | 135.1 | -0.08 | -0.06 | 134.63999 | 135.1 | 134.63999 | 1 |
| 1736357400 | 135.18 | -0.68 | -0.50 | 135.91999 | 136.28 | 135.18 | 10 |
| 1736271000 | 135.86 | 0.56 | 0.41 | 135.19999 | 135.9 | 135.19999 | 38 |
| 1736184600 | 135.3 | 0.76 | 0.56 | 135.02 | 135.66 | 134.58 | 46 |
| 1735925400 | 134.54 | -0.46 | -0.34 | 134.96 | 135.02 | 134.46 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
