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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 280.474 | -3.34 | -1.18 | 282.206 | 282.206 | 280.474 | 211 |
| 1719246600 | 283.818 | 2.8 | 1.00 | 280.56 | 283.818 | 280.56 | 181 |
| 1718987400 | 281.01799 | -2.79 | -0.98 | 282.247 | 282.247 | 280.39999 | 94 |
| 1718901000 | 283.808 | 1.83 | 0.65 | 280.901 | 283.808 | 280.901 | 515 |
| 1718814600 | 281.976 | -2 | -0.71 | 282.73899 | 282.73899 | 280.88299 | 54 |
| 1718728200 | 283.98 | 2.71 | 0.96 | 282.129 | 283.98 | 282.129 | 124 |
| 1718641800 | 281.27 | 2.51 | 0.90 | 281.036 | 281.27 | 280.99 | 89 |
| 1718382600 | 278.75599 | -5 | -1.76 | 283.416 | 283.416 | 278.75599 | 912 |
| 1718296200 | 283.754 | -4.27 | -1.48 | 286.461 | 286.461 | 283.754 | 95 |
| 1718209800 | 288.021 | 4.81 | 1.70 | 282.5 | 288.021 | 282.5 | 422 |
| 1718123400 | 283.208 | -2.78 | -0.97 | 285.66 | 285.66 | 283.207 | 73 |
| 1718037000 | 285.986 | 0.48 | 0.17 | 285.1 | 285.986 | 285.1 | 82 |
| 1717777800 | 285.504 | -2.17 | -0.76 | 286.701 | 286.814 | 285.216 | 494 |
| 1717691400 | 287.677 | 0.52 | 0.18 | 288 | 288 | 286.86399 | 628 |
| 1717605000 | 287.161 | 0.76 | 0.27 | 286.475 | 287.161 | 285.237 | 212 |
| 1717518600 | 286.398 | -2.39 | -0.83 | 286.944 | 286.944 | 285.89 | 52 |
| 1717432200 | 288.785 | 1.36 | 0.47 | 288.806 | 288.806 | 287.166 | 562 |
| 1717173000 | 287.427 | 0.5 | 0.17 | 286.343 | 287.427 | 286.343 | 99 |
| 1717086600 | 286.931 | 3.54 | 1.25 | 280.419 | 286.931 | 280.419 | 900 |
| 1717000200 | 283.386 | -4.69 | -1.63 | 286.671 | 286.671 | 282.627 | 1235 |
| 1716913800 | 288.07299 | 0.59 | 0.20 | 287.657 | 288.07299 | 286.832 | 331 |
| 1716827400 | 287.485 | 1.88 | 0.66 | 285.35899 | 287.485 | 285.35899 | 92 |
| 1716568200 | 285.6 | 1.52 | 0.53 | 282.919 | 285.6 | 282.919 | 133 |
| 1716481800 | 284.084 | -0.75 | -0.26 | 284.18 | 286.18599 | 284.084 | 1055 |
| 1716395400 | 284.838 | 0.26 | 0.09 | 284.207 | 285.112 | 284.207 | 392 |
| 1716309000 | 284.57799 | -1.44 | -0.50 | 284.67399 | 285 | 284.57799 | 131 |
| 1716222600 | 286.02 | 2.22 | 0.78 | 284.645 | 286.02 | 284.645 | 33 |
| 1715963400 | 283.796 | -1.62 | -0.57 | 283.563 | 284.868 | 283.019 | 745 |
| 1715877000 | 285.414 | 0.6 | 0.21 | 284.41 | 285.414 | 284.117 | 115 |
| 1715790600 | 284.81 | 2.73 | 0.97 | 282.29 | 284.81 | 282.29 | 91 |
| 1715704200 | 282.08499 | 1.78 | 0.63 | 280.767 | 282.08499 | 280.767 | 73 |
| 1715617800 | 280.309 | -0.36 | -0.13 | 279.947 | 280.309 | 279.671 | 231 |
| 1715358600 | 280.67399 | 3.28 | 1.18 | 277.05399 | 280.67399 | 277.05399 | 541 |
| 1715272200 | 277.398 | 0.87 | 0.32 | 277.398 | 277.398 | 277.398 | 0 |
| 1715185800 | 276.526 | -0.67 | -0.24 | 276.526 | 276.526 | 276.526 | 0 |
| 1715099400 | 277.193 | 2.67 | 0.97 | 274.00099 | 277.193 | 274.00099 | 778 |
| 1715013000 | 274.519 | 1.57 | 0.57 | 272.56 | 274.519 | 272.56 | 142 |
| 1714753800 | 272.954 | 2.71 | 1.00 | 271.458 | 272.954 | 271.458 | 124 |
| 1714667400 | 270.243 | -0.38 | -0.14 | 267.237 | 270.491 | 267.237 | 171 |
| 1714494600 | 270.622 | -0.92 | -0.34 | 271.618 | 271.618 | 269.20299 | 170 |
| 1714408200 | 271.54 | 2.18 | 0.81 | 269.41 | 271.54 | 269.291 | 1005 |
| 1714149000 | 269.35899 | 3 | 1.13 | 266.89299 | 269.35899 | 266.89299 | 209 |
| 1714062600 | 266.358 | -3.22 | -1.20 | 267.58999 | 267.58999 | 266.25799 | 969 |
| 1713976200 | 269.58 | -0.54 | -0.20 | 270.14999 | 270.528 | 269.487 | 301 |
| 1713889800 | 270.116 | 2.81 | 1.05 | 267.504 | 270.116 | 267.504 | 573 |
| 1713803400 | 267.302 | 0.87 | 0.33 | 266.81099 | 267.302 | 266.19 | 261 |
| 1713544200 | 266.42899 | -0.31 | -0.12 | 264.658 | 266.42899 | 264.658 | 686 |
| 1713457800 | 266.73899 | 0.17 | 0.06 | 266.50599 | 266.73899 | 265.98399 | 716 |
| 1713371400 | 266.57299 | -0.34 | -0.13 | 266.687 | 267.044 | 265.973 | 520 |
| 1713285000 | 266.91 | -4.56 | -1.68 | 267.771 | 267.771 | 266.772 | 504 |
| 1713198600 | 271.474 | -0.75 | -0.28 | 271.034 | 273.103 | 270.98899 | 512 |
| 1712939400 | 272.225 | -0.57 | -0.21 | 274.701 | 274.701 | 271.922 | 400 |
| 1712853000 | 272.79 | -0.07 | -0.03 | 271.87099 | 272.79 | 271.87099 | 270 |
| 1712766600 | 272.86 | -0.41 | -0.15 | 273.854 | 273.854 | 272.86 | 522 |
| 1712680200 | 273.266 | -0.71 | -0.26 | 272.826 | 273.791 | 272.826 | 110 |
| 1712593800 | 273.98 | 2.04 | 0.75 | 272.204 | 273.98 | 271.93 | 251 |
| 1712334600 | 271.93599 | -2.04 | -0.75 | 271.192 | 272.13299 | 270.58499 | 1034 |
| 1712248200 | 273.979 | 0.62 | 0.22 | 273.283 | 273.979 | 273.283 | 555 |
| 1712161800 | 273.36399 | 1.1 | 0.41 | 271.98399 | 273.36399 | 271.163 | 426 |
| 1712075400 | 272.261 | -2.1 | -0.77 | 275.161 | 275.26799 | 271.76299 | 172 |
| 1711647000 | 274.363 | 0.4 | 0.14 | 273.928 | 275.594 | 273.92 | 1304 |
| 1711560600 | 273.966 | 0.98 | 0.36 | 272.289 | 273.966 | 272.289 | 273 |
| 1711474200 | 272.986 | 2.16 | 0.80 | 271.092 | 272.986 | 269.976 | 229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
