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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 156.185 | 1.49 | 0.96 | 154.946 | 156.246 | 154.8 | 1805 |
| 1720542600 | 154.69999 | -1.14 | -0.73 | 155.517 | 156.01 | 154.667 | 1206 |
| 1720456200 | 155.835 | 0.53 | 0.34 | 155.362 | 156.305 | 155.007 | 1283 |
| 1720197000 | 155.3 | 0.12 | 0.07 | 155.749 | 156.012 | 154.69999 | 954 |
| 1720110600 | 155.185 | 1.58 | 1.03 | 153.75 | 155.55099 | 153.6 | 3409 |
| 1720024200 | 153.608 | -1.76 | -1.13 | 155.365 | 155.365 | 153.001 | 17988 |
| 1719937800 | 155.366 | -1.46 | -0.93 | 155.97399 | 156.15 | 154.07 | 8261 |
| 1719851400 | 156.821 | 0.13 | 0.09 | 157.014 | 157.23599 | 155.889 | 5474 |
| 1719592200 | 156.686 | -0.29 | -0.19 | 157.755 | 157.94399 | 156.59299 | 2735 |
| 1719505800 | 156.97999 | -1.15 | -0.73 | 157.751 | 157.845 | 156.74 | 2032 |
| 1719419400 | 158.12799 | -1.32 | -0.83 | 159.799 | 160.275 | 158.11699 | 22597 |
| 1719333000 | 159.447 | 1.29 | 0.82 | 158.29 | 159.447 | 157.854 | 3182 |
| 1719246600 | 158.157 | 1.31 | 0.83 | 156.528 | 158.406 | 156.528 | 4696 |
| 1718987400 | 156.851 | -0.36 | -0.23 | 156.743 | 157.501 | 156.34 | 2570 |
| 1718901000 | 157.213 | 1.29 | 0.82 | 156.154 | 157.213 | 155.5 | 63933 |
| 1718814600 | 155.927 | -0.24 | -0.15 | 155.847 | 156.19999 | 155.651 | 1173 |
| 1718728200 | 156.16399 | 0.66 | 0.43 | 155.8 | 156.497 | 155.608 | 15678 |
| 1718641800 | 155.502 | -1.67 | -1.06 | 157.04499 | 157.27699 | 155.455 | 4164 |
| 1718382600 | 157.168 | 0.37 | 0.23 | 157.22999 | 158 | 156.5 | 4451 |
| 1718296200 | 156.8 | -0.2 | -0.13 | 157.315 | 157.315 | 156.092 | 1500 |
| 1718209800 | 157 | 0.47 | 0.30 | 156.346 | 157.799 | 156.346 | 1252 |
| 1718123400 | 156.531 | -0.9 | -0.57 | 157.983 | 158.104 | 156.22399 | 1556 |
| 1718037000 | 157.427 | -0.06 | -0.04 | 156.85 | 157.427 | 156.603 | 2289 |
| 1717777800 | 157.488 | 0.66 | 0.42 | 157.442 | 157.547 | 156.263 | 3238 |
| 1717691400 | 156.832 | 0.77 | 0.49 | 155.94399 | 157.761 | 155.609 | 2265 |
| 1717605000 | 156.064 | 2.73 | 1.78 | 155.029 | 156.359 | 154.918 | 5291 |
| 1717518600 | 153.33699 | 0.73 | 0.48 | 152.46799 | 153.651 | 152.348 | 1917 |
| 1717432200 | 152.607 | 0.1 | 0.07 | 152.755 | 153.124 | 151.05099 | 2104 |
| 1717173000 | 152.502 | 1.44 | 0.96 | 150.85 | 152.637 | 150.756 | 6371 |
| 1717086600 | 151.058 | 0.82 | 0.55 | 151.058 | 151.571 | 150.966 | 1226 |
| 1717000200 | 150.237 | -0.74 | -0.49 | 150.61099 | 150.61099 | 149.886 | 2708 |
| 1716913800 | 150.975 | -1.65 | -1.08 | 152.465 | 152.546 | 150.822 | 3652 |
| 1716827400 | 152.62 | 0.05 | 0.03 | 152.279 | 152.726 | 152.142 | 934 |
| 1716568200 | 152.574 | -1.38 | -0.90 | 153.09 | 153.156 | 152.3 | 2276 |
| 1716481800 | 153.958 | 0.44 | 0.29 | 153.703 | 154.999 | 153.703 | 903 |
| 1716395400 | 153.513 | -0.05 | -0.03 | 152.954 | 153.537 | 152.19999 | 5664 |
| 1716309000 | 153.56299 | 0.58 | 0.38 | 152.852 | 153.857 | 152.24799 | 50607 |
| 1716222600 | 152.978 | 0.54 | 0.35 | 152.258 | 152.978 | 152.19999 | 1188 |
| 1715963400 | 152.439 | -0.59 | -0.38 | 153.177 | 153.177 | 152.25 | 3290 |
| 1715877000 | 153.026 | -0.3 | -0.19 | 153.85 | 154 | 152.552 | 1567 |
| 1715790600 | 153.322 | 1.16 | 0.76 | 153.01 | 153.79499 | 152.519 | 1371 |
| 1715704200 | 152.161 | -0.03 | -0.02 | 152.221 | 152.654 | 151.91 | 1577 |
| 1715617800 | 152.195 | 0.85 | 0.56 | 151.613 | 152.267 | 151.5 | 10777 |
| 1715358600 | 151.347 | 1.8 | 1.21 | 150.793 | 151.613 | 150.601 | 3196 |
| 1715272200 | 149.543 | 0.05 | 0.03 | 149.103 | 150.115 | 148.711 | 464 |
| 1715185800 | 149.49199 | 0.47 | 0.31 | 149.936 | 150.518 | 149.439 | 765 |
| 1715099400 | 149.025 | 2.38 | 1.62 | 147.02699 | 149.025 | 147 | 718 |
| 1715013000 | 146.65 | 0.04 | 0.03 | 146.89599 | 147.268 | 146.5 | 1209 |
| 1714753800 | 146.607 | -0.67 | -0.46 | 146.61699 | 147.267 | 145.63399 | 1097 |
| 1714667400 | 147.279 | -1.1 | -0.74 | 149.24799 | 149.24799 | 147.094 | 3389 |
| 1714494600 | 148.38399 | 0.24 | 0.16 | 147.933 | 149.304 | 147.269 | 888 |
| 1714408200 | 148.13999 | 0.43 | 0.29 | 148.401 | 148.989 | 148.13999 | 8804 |
| 1714149000 | 147.70599 | 1.52 | 1.04 | 146.66999 | 147.786 | 146.19 | 1545 |
| 1714062600 | 146.19 | 0.45 | 0.31 | 146.925 | 146.925 | 145.86699 | 674 |
| 1713976200 | 145.738 | -1.34 | -0.91 | 147.18 | 147.18 | 145.643 | 1492 |
| 1713889800 | 147.077 | 1.99 | 1.37 | 146.59299 | 147.454 | 146.423 | 7739 |
| 1713803400 | 145.088 | 2.25 | 1.57 | 143.4 | 145.445 | 143.175 | 1173 |
| 1713544200 | 142.842 | 0.47 | 0.33 | 141.758 | 142.958 | 141.585 | 1793 |
| 1713457800 | 142.377 | -0.52 | -0.36 | 142.5 | 143.305 | 141.84299 | 815 |
| 1713371400 | 142.893 | -0.88 | -0.61 | 143.52099 | 143.83699 | 142.833 | 980 |
| 1713285000 | 143.773 | -1.82 | -1.25 | 144.237 | 144.27699 | 142.6 | 1280 |
| 1713198600 | 145.597 | 0.43 | 0.29 | 145.27099 | 145.93799 | 144.6 | 5440 |
| 1712939400 | 145.171 | 0.51 | 0.36 | 145.37899 | 146.76499 | 145.001 | 1821 |
| 1712853000 | 144.656 | 0.48 | 0.33 | 143.99 | 145.669 | 143.77699 | 1486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
