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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 188.98 | 1.48 | 0.79 | 188.34 | 189.3 | 187.96 | 94 |
| 1740504600 | 187.5 | -0.1 | -0.05 | 187.42 | 188.26 | 187.42 | 24 |
| 1740418200 | 187.6 | -0.42 | -0.22 | 188.02 | 188.02 | 186.5 | 304 |
| 1740159000 | 188.02 | -0.06 | -0.03 | 187.56 | 188.86 | 187.56 | 49 |
| 1740072600 | 188.08 | 0.74 | 0.40 | 189.26 | 189.26 | 188.08 | 35 |
| 1739986200 | 187.34 | -2.28 | -1.20 | 189.78 | 190 | 187.34 | 52 |
| 1739899800 | 189.62 | 0.82 | 0.43 | 189.26 | 189.7 | 189.24 | 25 |
| 1739813400 | 188.8 | 1.84 | 0.98 | 187.6 | 188.8 | 187.6 | 130 |
| 1739554200 | 186.96 | -0.08 | -0.04 | 187.22 | 187.54 | 186.94 | 165 |
| 1739467800 | 187.04 | 1.66 | 0.90 | 186.14 | 187.04 | 185.84 | 50 |
| 1739381400 | 185.38 | 0.18 | 0.10 | 185.28 | 185.62 | 185.28 | 62 |
| 1739295000 | 185.2 | 1.12 | 0.61 | 184.1 | 185.2 | 184.1 | 80 |
| 1739208600 | 184.08 | 0.78 | 0.43 | 183.86 | 184.08 | 183.86 | 15 |
| 1738949400 | 183.3 | 0.26 | 0.14 | 183.48 | 183.56 | 183.2 | 92 |
| 1738863000 | 183.04 | 1.54 | 0.85 | 182.36 | 183.1 | 182.36 | 68 |
| 1738776600 | 181.5 | 0.92 | 0.51 | 180.54 | 181.5 | 180.54 | 109 |
| 1738690200 | 180.58 | 0.6 | 0.33 | 180.08 | 180.62 | 179.48 | 229 |
| 1738603800 | 179.98 | -1.38 | -0.76 | 179.22 | 179.98 | 179.22 | 65 |
| 1738344600 | 181.36 | -0.14 | -0.08 | 181.68 | 182.06 | 181.36 | 79 |
| 1738258200 | 181.5 | 1.48 | 0.82 | 180.68 | 181.5 | 180.6 | 198 |
| 1738171800 | 180.02 | 1.86 | 1.04 | 179.88 | 180.02 | 179.7 | 15 |
| 1738085400 | 178.16 | 0.16 | 0.09 | 178.94 | 178.94 | 178 | 341 |
| 1737999000 | 178 | -1.04 | -0.58 | 177.4 | 178 | 177.32 | 205 |
| 1737739800 | 179.04 | 0.02 | 0.01 | 179.7 | 179.7 | 179.04 | 55 |
| 1737653400 | 179.02 | 0.26 | 0.15 | 178.7 | 179.02 | 178.3 | 116 |
| 1737567000 | 178.76 | 1.26 | 0.71 | 178.16 | 179 | 178.16 | 33 |
| 1737480600 | 177.5 | 0.12 | 0.07 | 176.98 | 177.5 | 176.82 | 92 |
| 1737394200 | 177.38 | 0.22 | 0.12 | 177.3 | 177.42 | 176.8 | 133 |
| 1737135000 | 177.16 | 1.9 | 1.08 | 176.86 | 177.16 | 176.86 | 44 |
| 1737048600 | 175.26 | 0.52 | 0.30 | 175.42 | 175.94 | 175.26 | 16 |
| 1736962200 | 174.74 | 1.68 | 0.97 | 172.96 | 174.74 | 172.96 | 136 |
| 1736875800 | 173.06 | 0.9 | 0.52 | 172.72 | 173.06 | 172.72 | 40 |
| 1736789400 | 172.16 | -1.6 | -0.92 | 172.68 | 172.68 | 171.64 | 283 |
| 1736530200 | 173.76 | -1.54 | -0.88 | 175.06 | 175.06 | 173.76 | 82 |
| 1736443800 | 175.3 | 0.82 | 0.47 | 173.78 | 175.34 | 173.78 | 145 |
| 1736357400 | 174.48 | -0.92 | -0.52 | 175.68 | 175.96 | 174.28 | 52 |
| 1736271000 | 175.4 | 0.48 | 0.27 | 174.92 | 175.58 | 174.84 | 131 |
| 1736184600 | 174.92 | 0.66 | 0.38 | 174.74 | 174.92 | 174.4 | 45 |
| 1735925400 | 174.26 | -0.38 | -0.22 | 174.3 | 174.3 | 174.26 | 22 |
| 1735839000 | 174.64 | 1.1 | 0.63 | 173.48 | 174.64 | 173.24 | 52 |
| 1735666200 | 173.54 | 1.18 | 0.68 | 174.08 | 174.08 | 173.54 | 1 |
| 1735579800 | 172.36 | -1.02 | -0.59 | 173.06 | 173.14 | 172.36 | 51 |
| 1735320600 | 173.38 | 0.08 | 0.05 | 172.7 | 173.38 | 172.7 | 46 |
| 1735061400 | 173.3 | 0.96 | 0.56 | 173.08 | 173.3 | 172 | 35 |
| 1734975000 | 172.34 | 0.64 | 0.37 | 171.54 | 172.78 | 171.54 | 5 |
| 1734715800 | 171.7 | -1.6 | -0.92 | 172.42 | 172.42 | 170.02 | 68 |
| 1734629400 | 173.3 | -2.66 | -1.51 | 173.3 | 173.3 | 173.3 | 20 |
| 1734543000 | 175.96 | 0.2 | 0.11 | 175.52 | 176.08 | 175.52 | 34 |
| 1734456600 | 175.76 | -1.1 | -0.62 | 176.72 | 176.72 | 175.76 | 32 |
| 1734370200 | 176.86 | -0.08 | -0.05 | 176.7 | 176.86 | 176.7 | 47 |
| 1734111000 | 176.94 | -0.16 | -0.09 | 178.26 | 178.26 | 176.44 | 125 |
| 1734024600 | 177.1 | -0.32 | -0.18 | 177.52 | 177.52 | 177.1 | 150 |
| 1733938200 | 177.42 | 0.5 | 0.28 | 176.48 | 177.42 | 176.48 | 105 |
| 1733851800 | 176.92 | -0.94 | -0.53 | 176.9 | 176.92 | 176.9 | 21 |
| 1733765400 | 177.86 | -0.68 | -0.38 | 178.24 | 178.78 | 177.86 | 63 |
| 1733506200 | 178.54 | 0.5 | 0.28 | 178.84 | 178.84 | 178.54 | 69 |
| 1733419800 | 178.04 | 0.26 | 0.15 | 177.66 | 178.04 | 177.66 | 29 |
| 1733333400 | 177.78 | 1.36 | 0.77 | 177.08 | 177.78 | 177 | 52 |
| 1733247000 | 176.42 | 1.28 | 0.73 | 175.82 | 176.58 | 175.82 | 23 |
| 1733160600 | 175.14 | 2 | 1.16 | 174 | 175.32 | 174 | 307 |
| 1732901400 | 173.14 | -0.34 | -0.20 | 173.04 | 173.14 | 173.04 | 8 |
| 1732815000 | 173.48 | 1 | 0.58 | 173.42 | 173.48 | 173.04 | 191 |
| 1732728600 | 172.48 | -0.08 | -0.05 | 172.14 | 172.56 | 171.88 | 99 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
