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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 488.21 | 0.7 | 0.14 | 487.07 | 488.44 | 485.69 | 293 |
| 1736443800 | 487.51 | 2.31 | 0.48 | 486.04 | 487.51 | 486.04 | 712 |
| 1736357400 | 485.2 | 4.19 | 0.87 | 483.08 | 485.2 | 482.58 | 550 |
| 1736271000 | 481.01 | 1.39 | 0.29 | 476.7 | 485 | 475.54 | 430 |
| 1736184600 | 479.62 | -0.93 | -0.19 | 479.62 | 480.06 | 477.25 | 471 |
| 1735925400 | 480.55 | -1.05 | -0.22 | 479.83 | 480.57 | 478.03 | 131 |
| 1735839000 | 481.6 | 8.41 | 1.78 | 476.45 | 481.6 | 475.58 | 687 |
| 1735666200 | 473.19 | -0.05 | -0.01 | 471.22 | 473.19 | 470.39 | 85 |
| 1735579800 | 473.24 | -3.6 | -0.75 | 474.77 | 475.97 | 470.06 | 571 |
| 1735320600 | 476.84 | -0.72 | -0.15 | 476.89 | 477.37 | 474.99 | 530 |
| 1735061400 | 477.56 | 5.36 | 1.14 | 474.01 | 477.67 | 474.01 | 363 |
| 1734975000 | 472.2 | -0.31 | -0.07 | 472.38 | 475.43 | 471.05 | 1161 |
| 1734715800 | 472.51 | 0.79 | 0.17 | 471.57 | 472.52 | 467.37 | 760 |
| 1734629400 | 471.72 | -7.88 | -1.64 | 476.64 | 476.64 | 470.79 | 889 |
| 1734543000 | 479.6 | 1.92 | 0.40 | 478.23 | 480.4 | 477.84 | 533 |
| 1734456600 | 477.68 | -3.71 | -0.77 | 475.33 | 478.45 | 475.33 | 3165 |
| 1734370200 | 481.39 | 0.84 | 0.17 | 480.51 | 482.76 | 479.64 | 577 |
| 1734111000 | 480.55 | -4.76 | -0.98 | 483.54 | 483.54 | 479.11 | 2444 |
| 1734024600 | 485.31 | -1.91 | -0.39 | 485.17 | 486.73 | 484.29 | 287 |
| 1733938200 | 487.22 | -4.28 | -0.87 | 490.18 | 490.77 | 486.35 | 267 |
| 1733851800 | 491.5 | 1.37 | 0.28 | 492.18 | 493.45 | 489.9 | 395 |
| 1733765400 | 490.13 | -0.19 | -0.04 | 490.65 | 490.9 | 488.52 | 494 |
| 1733506200 | 490.32 | -1.7 | -0.35 | 490.46 | 491.94 | 490 | 418 |
| 1733419800 | 492.02 | -6.28 | -1.26 | 495.66 | 496.99 | 491.71 | 337 |
| 1733333400 | 498.3 | -1.2 | -0.24 | 497.79 | 499.21 | 495.81 | 363 |
| 1733247000 | 499.5 | 0.82 | 0.16 | 499.34 | 499.51 | 497.9 | 649 |
| 1733160600 | 498.68 | 2.09 | 0.42 | 497.73 | 499.22 | 497.48 | 941 |
| 1732901400 | 496.59 | 3.56 | 0.72 | 494.64 | 496.59 | 494.4 | 616 |
| 1732815000 | 493.03 | -2.45 | -0.49 | 496.29 | 496.3 | 493.03 | 11068 |
| 1732728600 | 495.48 | 1.73 | 0.35 | 494.3 | 495.48 | 492.2 | 562 |
| 1732642200 | 493.75 | 1.39 | 0.28 | 492.88 | 493.75 | 490.76 | 512 |
| 1732555800 | 492.36 | -0.42 | -0.09 | 491.79 | 493.07 | 490.82 | 699 |
| 1732296600 | 492.78 | 7.54 | 1.55 | 487.05 | 493.12 | 487.05 | 699 |
| 1732210200 | 485.24 | 5.69 | 1.19 | 483.44 | 485.25 | 480.08 | 677 |
| 1732123800 | 479.55 | 3.67 | 0.77 | 477.38 | 480.12 | 477.38 | 1014 |
| 1732037400 | 475.88 | -1.78 | -0.37 | 477.97 | 477.97 | 473.72 | 643 |
| 1731951000 | 477.66 | -2.06 | -0.43 | 477.46 | 477.89 | 475.52 | 1083 |
| 1731691800 | 479.72 | -12.31 | -2.50 | 486.36 | 486.36 | 478.57 | 966 |
| 1731605400 | 492.03 | -3.88 | -0.78 | 494.15 | 496.63 | 491.79 | 925 |
| 1731519000 | 495.91 | 0 | 0.00 | 495.91 | 495.91 | 495.91 | 0 |
| 1731432600 | 495.91 | -6.44 | -1.28 | 500.04 | 500.53 | 495.91 | 373 |
| 1731346200 | 502.35 | 3.67 | 0.74 | 500.61 | 502.88 | 500.61 | 298 |
| 1731087000 | 498.68 | 7.44 | 1.51 | 494.08 | 498.68 | 492.96 | 920 |
| 1731000600 | 491.24 | -2.02 | -0.41 | 491.5 | 492.63 | 489.74 | 528 |
| 1730914200 | 493.26 | 7.97 | 1.64 | 499.64 | 505.52 | 491.6 | 567 |
| 1730827800 | 485.29 | -2.78 | -0.57 | 486.69 | 487.21 | 484.78 | 565 |
| 1730741400 | 488.07 | -4.43 | -0.90 | 487.98 | 490.13 | 487.98 | 1232 |
| 1730482200 | 492.5 | 3.21 | 0.66 | 488.18 | 492.5 | 488.1 | 477 |
| 1730395800 | 489.29 | -1.5 | -0.31 | 489.78 | 490.95 | 487.37 | 315 |
| 1730309400 | 490.79 | -6.07 | -1.22 | 496.13 | 496.13 | 486.75 | 1013 |
| 1730223000 | 496.86 | -0.65 | -0.13 | 498.9 | 499.43 | 496.69 | 270 |
| 1730136600 | 497.51 | -1.39 | -0.28 | 499.82 | 499.82 | 497 | 969 |
| 1729873800 | 498.9 | -3.03 | -0.60 | 499.15 | 500.45 | 498.52 | 3973 |
| 1729787400 | 501.93 | 0.21 | 0.04 | 503.74 | 505 | 501.93 | 850 |
| 1729701000 | 501.72 | -2.43 | -0.48 | 505.47 | 506.36 | 501.72 | 421 |
| 1729614600 | 504.15 | -1.79 | -0.35 | 504.9 | 505.5 | 502.4 | 463 |
| 1729528200 | 505.94 | -1.97 | -0.39 | 509.81 | 510.1 | 505.94 | 513 |
| 1729269000 | 507.91 | -1.03 | -0.20 | 508.41 | 509.99 | 507 | 592 |
| 1729182600 | 508.94 | 1.41 | 0.28 | 507.62 | 510.26 | 507.55 | 746 |
| 1729096200 | 507.53 | -0.95 | -0.19 | 506.2 | 508.59 | 504.95 | 542 |
| 1729009800 | 508.48 | -1.42 | -0.28 | 513.5 | 513.75 | 506.81 | 366 |
| 1728923400 | 509.9 | 3.13 | 0.62 | 508 | 509.9 | 507.71 | 548 |
| 1728664200 | 506.77 | 1.88 | 0.37 | 503.79 | 506.9 | 503.1 | 467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
