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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 171.88 | 0.3 | 0.17 | 171.88 | 171.88 | 171.88 | 0 |
| 1718814600 | 171.58 | 0 | 0.00 | 172.38 | 172.38 | 171.58 | 23 |
| 1718728200 | 171.58 | 0.84 | 0.49 | 171.58 | 171.58 | 171.58 | 1 |
| 1718641800 | 170.74 | 1.26 | 0.74 | 170.06 | 170.74 | 170.06 | 50 |
| 1718382600 | 169.48 | -4.12 | -2.37 | 172.2 | 172.2 | 169.48 | 139 |
| 1718296200 | 173.6 | 1.2 | 0.70 | 173.82 | 173.82 | 173.6 | 100 |
| 1718209800 | 172.4 | -1.6 | -0.92 | 172.4 | 172.4 | 172.4 | 0 |
| 1718123400 | 174 | 0.54 | 0.31 | 174 | 174 | 174 | 0 |
| 1718037000 | 173.46 | 0 | 0.00 | 173.46 | 173.46 | 173.46 | 272 |
| 1717777800 | 173.46 | -0.32 | -0.18 | 173.8 | 173.8 | 173.46 | 2 |
| 1717691400 | 173.78 | -0.16 | -0.09 | 173.78 | 174.18 | 173.44 | 33 |
| 1717605000 | 173.94 | 2.64 | 1.54 | 173.94 | 173.94 | 173.94 | 1 |
| 1717518600 | 171.3 | -0.98 | -0.57 | 171.3 | 171.3 | 171.3 | 0 |
| 1717432200 | 172.28 | 0.9 | 0.53 | 173.02 | 173.02 | 172.28 | 1 |
| 1717173000 | 171.38 | -0.04 | -0.02 | 171.66 | 171.66 | 171.38 | 30 |
| 1717086600 | 171.42 | -0.7 | -0.41 | 170.56 | 171.42 | 170.56 | 6 |
| 1717000200 | 172.12 | 0.02 | 0.01 | 172.12 | 172.12 | 172.12 | 0 |
| 1716913800 | 172.1 | -0.7 | -0.41 | 173.5 | 173.5 | 172.1 | 47 |
| 1716827400 | 172.8 | 0.04 | 0.02 | 172.9 | 173.1 | 172.8 | 118 |
| 1716568200 | 172.76 | -0.44 | -0.25 | 171.4 | 172.76 | 171.4 | 24 |
| 1716481800 | 173.2 | 0.94 | 0.55 | 174.06 | 174.06 | 172.62 | 99 |
| 1716395400 | 172.26 | -0.02 | -0.01 | 172.48 | 172.48 | 172.26 | 202 |
| 1716309000 | 172.28 | -0.26 | -0.15 | 172.28 | 172.28 | 172.28 | 1 |
| 1716222600 | 172.54 | 0.86 | 0.50 | 172.58 | 172.58 | 172.3 | 166 |
| 1715963400 | 171.68 | 0.1 | 0.06 | 171.26 | 171.68 | 171.26 | 1 |
| 1715877000 | 171.58 | -0.2 | -0.12 | 172 | 172 | 171.4 | 8 |
| 1715790600 | 171.78 | 2.34 | 1.38 | 170.88 | 171.78 | 170.88 | 1 |
| 1715704200 | 169.44 | 0.32 | 0.19 | 169.64 | 169.64 | 169.44 | 5 |
| 1715617800 | 169.12 | 0.12 | 0.07 | 169.32 | 169.32 | 169.12 | 1 |
| 1715358600 | 169 | 0.98 | 0.58 | 167.18 | 169 | 167.18 | 27 |
| 1715272200 | 168.02 | 0.9 | 0.54 | 168.02 | 168.02 | 168.02 | 1 |
| 1715185800 | 167.12 | 1.32 | 0.80 | 167.12 | 167.12 | 167.12 | 0 |
| 1715099400 | 165.8 | 1.9 | 1.16 | 165.8 | 165.8 | 165.8 | 0 |
| 1715013000 | 163.9 | 0.64 | 0.39 | 163.9 | 163.9 | 163.9 | 0 |
| 1714753800 | 163.26 | 0.42 | 0.26 | 163.34 | 163.34 | 163.26 | 100 |
| 1714667400 | 162.84 | 0.44 | 0.27 | 163.69999 | 163.69999 | 162.4 | 6 |
| 1714494600 | 162.4 | -0.46 | -0.28 | 163.54 | 163.54 | 162.4 | 90 |
| 1714408200 | 162.86 | 1 | 0.62 | 163.1 | 163.1 | 162.86 | 240 |
| 1714149000 | 161.86 | 0.38 | 0.24 | 161.86 | 161.86 | 161.86 | 0 |
| 1714062600 | 161.47999 | -0.92 | -0.57 | 161.47999 | 161.47999 | 161.47999 | 0 |
| 1713976200 | 162.4 | 0.9 | 0.56 | 162.4 | 162.4 | 162.4 | 0 |
| 1713889800 | 161.5 | 2.74 | 1.73 | 160.24 | 161.5 | 160.24 | 25 |
| 1713803400 | 158.76 | 1.78 | 1.13 | 158.76 | 158.76 | 158.76 | 0 |
| 1713544200 | 156.97999 | -1.02 | -0.65 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1713457800 | 158 | -0.28 | -0.18 | 157.84 | 158 | 157.84 | 1 |
| 1713371400 | 158.28 | 0.68 | 0.43 | 157.6 | 158.28 | 157.6 | 18 |
| 1713285000 | 157.6 | -2.4 | -1.50 | 157.6 | 157.6 | 157.6 | 6 |
| 1713198600 | 160 | -0.7 | -0.44 | 159.94 | 160.5 | 159.94 | 46 |
| 1712939400 | 160.69999 | 0.6 | 0.37 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1712853000 | 160.1 | -0.38 | -0.24 | 160.1 | 160.1 | 160.1 | 0 |
| 1712766600 | 160.47999 | -0.14 | -0.09 | 160.41999 | 160.47999 | 160.36 | 83 |
| 1712680200 | 160.62 | -0.04 | -0.02 | 160.62 | 160.62 | 160.62 | 0 |
| 1712593800 | 160.66 | 1.22 | 0.77 | 160.24 | 160.66 | 160.24 | 24 |
| 1712334600 | 159.44 | -1.94 | -1.20 | 159.8 | 159.8 | 159.3 | 2 |
| 1712248200 | 161.38 | -1.1 | -0.68 | 162.1 | 162.18 | 161.38 | 77 |
| 1712161800 | 162.47999 | 0.72 | 0.45 | 161.78 | 162.47999 | 161.78 | 255 |
| 1712075400 | 161.76 | -1.74 | -1.06 | 163.66 | 163.66 | 161.76 | 4 |
| 1711647000 | 163.5 | -0.06 | -0.04 | 163.41999 | 163.5 | 163.41999 | 60 |
| 1711560600 | 163.56 | 0.7 | 0.43 | 163.62 | 163.62 | 163.56 | 7 |
| 1711474200 | 162.86 | -0.36 | -0.22 | 162.86 | 162.86 | 162.86 | 0 |
| 1711387800 | 163.22 | 0.32 | 0.20 | 162.74 | 163.22 | 162.74 | 4 |
| 1711128600 | 162.9 | 1.14 | 0.70 | 162.36 | 162.9 | 162.36 | 13 |
| 1711042200 | 161.76 | 0.98 | 0.61 | 161.76 | 161.76 | 161.76 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
