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 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 304.661 | -0.31 | -0.10 | 303.5 | 305.2 | 303.5 | 88 |
| 1734715800 | 304.97199 | -2.62 | -0.85 | 306.79 | 306.79 | 301.29199 | 150 |
| 1734629400 | 307.588 | -4.61 | -1.48 | 310.035 | 310.035 | 306.826 | 16 |
| 1734543000 | 312.20299 | 0.93 | 0.30 | 309.975 | 312.20299 | 309.974 | 88 |
| 1734456600 | 311.27 | -0.9 | -0.29 | 310.849 | 311.27 | 310.849 | 28 |
| 1734370200 | 312.168 | -0.43 | -0.14 | 312.776 | 312.776 | 312.168 | 51 |
| 1734111000 | 312.593 | -2.3 | -0.73 | 313.923 | 314.045 | 312.593 | 284 |
| 1734024600 | 314.89299 | 0.22 | 0.07 | 316.278 | 316.278 | 314.89299 | 311 |
| 1733938200 | 314.67399 | -0.22 | -0.07 | 313.502 | 314.81599 | 313.502 | 463 |
| 1733851800 | 314.897 | -0.35 | -0.11 | 315.151 | 315.151 | 314.897 | 5 |
| 1733765400 | 315.249 | -0.94 | -0.30 | 317.442 | 317.442 | 315.084 | 284 |
| 1733506200 | 316.185 | 2.08 | 0.66 | 315.031 | 316.305 | 315.031 | 806 |
| 1733419800 | 314.107 | -0.63 | -0.20 | 313.71499 | 314.6 | 313.71499 | 277 |
| 1733333400 | 314.732 | 1.98 | 0.63 | 313.709 | 314.732 | 313.678 | 171 |
| 1733247000 | 312.754 | 2 | 0.64 | 311.752 | 313.395 | 311.752 | 94 |
| 1733160600 | 310.752 | 2.45 | 0.80 | 309.217 | 311.83 | 309.217 | 325 |
| 1732901400 | 308.3 | 0.02 | 0.01 | 307.333 | 308.3 | 307.333 | 65 |
| 1732815000 | 308.284 | 2.39 | 0.78 | 308.284 | 308.284 | 308.284 | 1 |
| 1732728600 | 305.897 | -1.5 | -0.49 | 306.363 | 306.363 | 305.39999 | 163 |
| 1732642200 | 307.394 | -1.01 | -0.33 | 306.826 | 308.322 | 306.741 | 660 |
| 1732555800 | 308.39999 | 2.39 | 0.78 | 309.999 | 309.999 | 308.39999 | 294 |
| 1732296600 | 306.014 | 2.51 | 0.83 | 306.343 | 306.343 | 306.014 | 25 |
| 1732210200 | 303.5 | -1 | -0.33 | 303.588 | 303.588 | 303.499 | 58 |
| 1732123800 | 304.5 | 2.76 | 0.91 | 305.094 | 305.094 | 304.5 | 50 |
| 1732037400 | 301.744 | -2.65 | -0.87 | 306.267 | 306.267 | 301.744 | 201 |
| 1731951000 | 304.396 | -0.06 | -0.02 | 304.289 | 304.396 | 304 | 71 |
| 1731691800 | 304.457 | -2.2 | -0.72 | 305.456 | 305.583 | 304.457 | 218 |
| 1731605400 | 306.652 | 3.21 | 1.06 | 304.72199 | 306.663 | 304.72199 | 141 |
| 1731519000 | 303.445 | 0 | 0.00 | 303.445 | 303.445 | 303.445 | 0 |
| 1731432600 | 303.445 | -7.09 | -2.28 | 307.3 | 307.39 | 303.445 | 297 |
| 1731346200 | 310.53699 | 4.58 | 1.50 | 307.562 | 310.53699 | 307.562 | 322 |
| 1731087000 | 305.952 | -2.18 | -0.71 | 308.601 | 308.601 | 305.952 | 1305 |
| 1731000600 | 308.13 | 1.97 | 0.64 | 307.486 | 309.45999 | 307.486 | 356 |
| 1730914200 | 306.156 | -2.32 | -0.75 | 311.192 | 312.319 | 306.156 | 403 |
| 1730827800 | 308.476 | -0.45 | -0.15 | 308.134 | 308.476 | 308.134 | 7 |
| 1730741400 | 308.92899 | -0.33 | -0.11 | 309.283 | 309.283 | 308.92899 | 7 |
| 1730482200 | 309.261 | 4.19 | 1.37 | 306.70299 | 309.261 | 306.70299 | 3 |
| 1730395800 | 305.076 | -5.21 | -1.68 | 308.019 | 308.019 | 305.076 | 93 |
| 1730309400 | 310.29 | -4.44 | -1.41 | 311.75799 | 311.75799 | 310.137 | 234 |
| 1730223000 | 314.732 | -0.37 | -0.12 | 316.3 | 316.3 | 314.732 | 80 |
| 1730136600 | 315.098 | 1.13 | 0.36 | 315.47 | 315.47 | 315.098 | 77 |
| 1729873800 | 313.963 | -0.85 | -0.27 | 313.88299 | 313.964 | 313.829 | 151 |
| 1729787400 | 314.809 | -0.08 | -0.03 | 314.809 | 314.809 | 314.809 | 0 |
| 1729701000 | 314.89299 | -1.02 | -0.32 | 315.485 | 315.485 | 314.81599 | 982 |
| 1729614600 | 315.913 | -0.56 | -0.18 | 315.913 | 315.913 | 315.913 | 0 |
| 1729528200 | 316.471 | -1.44 | -0.45 | 317.511 | 318.035 | 316.471 | 225 |
| 1729269000 | 317.906 | 2.94 | 0.93 | 317.009 | 317.906 | 317.009 | 36 |
| 1729182600 | 314.971 | 0.15 | 0.05 | 314.971 | 314.971 | 314.971 | 0 |
| 1729096200 | 314.817 | -0.96 | -0.30 | 314.48 | 314.817 | 314 | 111 |
| 1729009800 | 315.774 | -1.87 | -0.59 | 318.94099 | 318.94099 | 315.774 | 37 |
| 1728923400 | 317.647 | 2.65 | 0.84 | 316.229 | 317.647 | 315.927 | 41 |
| 1728664200 | 315 | 0.92 | 0.29 | 314.229 | 315 | 314.229 | 795 |
| 1728577800 | 314.083 | -0.93 | -0.29 | 315.349 | 315.349 | 314.083 | 35 |
| 1728491400 | 315.011 | 1.61 | 0.51 | 313.127 | 315.011 | 313.127 | 45 |
| 1728405000 | 313.401 | -0.52 | -0.17 | 311.625 | 313.647 | 311.625 | 64 |
| 1728318600 | 313.921 | 0.93 | 0.30 | 314.309 | 314.309 | 313.51299 | 291 |
| 1728059400 | 312.994 | 0.76 | 0.24 | 312.994 | 312.994 | 312.994 | 0 |
| 1727973000 | 312.23899 | -2.85 | -0.90 | 314.95299 | 314.95299 | 312.23899 | 158 |
| 1727886600 | 315.089 | 0.06 | 0.02 | 316.134 | 316.226 | 315.089 | 118 |
| 1727800200 | 315.029 | -4.12 | -1.29 | 317.197 | 317.841 | 315.029 | 132 |
| 1727713800 | 319.146 | -0.92 | -0.29 | 319.146 | 319.146 | 319.146 | 1 |
| 1727454600 | 320.067 | 2.2 | 0.69 | 318.36 | 320.067 | 318.36 | 85 |
| 1727368200 | 317.865 | 4.02 | 1.28 | 317.223 | 318.685 | 316.946 | 20 |
| 1727281800 | 313.842 | -0.09 | -0.03 | 313.42399 | 313.854 | 313.42399 | 345 |
| 1727195400 | 313.928 | 1.3 | 0.41 | 314.735 | 314.735 | 313.6 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
