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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 299.1748 | -1.73 | -0.57 | 299.7291 | 299.7291 | 299.1748 | 30 |
| 1739899800 | 300.9013 | 0.41 | 0.14 | 300.9904 | 300.9904 | 300.9013 | 3 |
| 1739813400 | 300.487 | 1.47 | 0.49 | 300.0439 | 300.487 | 300.0439 | 2 |
| 1739554200 | 299.01819 | -0.94 | -0.31 | 299.03339 | 299.7293 | 298.74489 | 48 |
| 1739467800 | 299.9553 | 3.56 | 1.20 | 301.1121 | 301.1121 | 299.9553 | 10 |
| 1739381400 | 296.3964 | -1.18 | -0.40 | 296.8697 | 296.8697 | 295.6059 | 18 |
| 1739295000 | 297.5774 | 1.08 | 0.36 | 296.19459 | 297.5774 | 296.19459 | 4 |
| 1739208600 | 296.50099 | 0.17 | 0.06 | 296.50099 | 296.50099 | 296.50099 | 0 |
| 1738949400 | 296.33409 | -2.69 | -0.90 | 297.27999 | 297.68689 | 296.33409 | 68 |
| 1738863000 | 299.024 | 2.67 | 0.90 | 298.2522 | 299.024 | 298.2522 | 27 |
| 1738776600 | 296.3551 | -0.7 | -0.24 | 297.2421 | 297.2421 | 296.3551 | 25 |
| 1738690200 | 297.0552 | 1.01 | 0.34 | 297.0552 | 297.0552 | 297.0552 | 0 |
| 1738603800 | 296.0444 | -7.05 | -2.33 | 296.4896 | 296.4896 | 295.9545 | 90 |
| 1738344600 | 303.09359 | 1.25 | 0.41 | 303.0168 | 303.09359 | 301.687 | 28 |
| 1738258200 | 301.84589 | 0.75 | 0.25 | 301.84589 | 301.84589 | 301.84589 | 0 |
| 1738171800 | 301.0913 | -0.45 | -0.15 | 303.5955 | 303.5955 | 300.2223 | 59 |
| 1738085400 | 301.5368 | 5.1 | 1.72 | 300.1005 | 301.5368 | 300.1005 | 54 |
| 1737999000 | 296.4413 | -5.13 | -1.70 | 297.7201 | 297.7201 | 296.4413 | 85 |
| 1737739800 | 301.5695 | 4.27 | 1.44 | 298.4818 | 301.5695 | 298.4818 | 10 |
| 1737653400 | 297.3013 | 1.9 | 0.64 | 297.7113 | 298.5226 | 297.3013 | 60 |
| 1737567000 | 295.3983 | 0 | 0.00 | 295.3983 | 295.3983 | 295.3983 | 0 |
| 1737480600 | 295.3983 | 1.14 | 0.39 | 293.8369 | 295.3983 | 293.8369 | 45 |
| 1737394200 | 294.2599 | 0.79 | 0.27 | 294.5354 | 294.85539 | 294.2599 | 34 |
| 1737135000 | 293.4651 | 2.61 | 0.90 | 290.9329 | 293.4651 | 290.9329 | 52 |
| 1737048600 | 290.85379 | -1.92 | -0.66 | 292.80329 | 292.80329 | 290.85379 | 44 |
| 1736962200 | 292.7783 | 1.13 | 0.39 | 290.7003 | 293.3878 | 290.7003 | 72 |
| 1736875800 | 291.6494 | 4.05 | 1.41 | 290.9287 | 291.71679 | 290.9287 | 27 |
| 1736789400 | 287.604 | -4.6 | -1.58 | 290.28789 | 290.28789 | 287.604 | 26 |
| 1736530200 | 292.2067 | -4.33 | -1.46 | 296.5 | 296.5 | 292 | 174 |
| 1736443800 | 296.5367 | -2.18 | -0.73 | 296.4244 | 296.5367 | 296.4244 | 26 |
| 1736357400 | 298.7158 | -3.59 | -1.19 | 299.4563 | 299.89999 | 298.1361 | 79 |
| 1736271000 | 302.3106 | 1.13 | 0.38 | 301.8534 | 302.3106 | 301.8534 | 288 |
| 1736184600 | 301.181 | 2.65 | 0.89 | 299.4699 | 301.3906 | 298.9595 | 54 |
| 1735925400 | 298.534 | -0.91 | -0.30 | 296.83049 | 298.534 | 295.9818 | 5 |
| 1735839000 | 299.44099 | 0.72 | 0.24 | 298.0792 | 299.44099 | 297.7733 | 157 |
| 1735666200 | 298.7229 | 0.93 | 0.31 | 298.0528 | 298.7229 | 298.0528 | 64 |
| 1735579800 | 297.7896 | -0.47 | -0.16 | 302.2729 | 302.2729 | 297.7896 | 23 |
| 1735320600 | 298.25799 | 3.19 | 1.08 | 295.9989 | 302.9537 | 295.9989 | 234 |
| 1735061400 | 295.0695 | 0.26 | 0.09 | 295.6721 | 295.6721 | 295.0672 | 500 |
| 1734975000 | 294.8071 | -0.66 | -0.22 | 295.1123 | 295.1123 | 294.8071 | 6 |
| 1734715800 | 295.46249 | -1.43 | -0.48 | 292.7964 | 295.46249 | 291.83 | 39 |
| 1734629400 | 296.89659 | 1.33 | 0.45 | 295.8668 | 297.6754 | 295.8668 | 37 |
| 1734543000 | 295.56529 | 0.8 | 0.27 | 295.4389 | 296.815 | 295.4389 | 113 |
| 1734456600 | 294.7608 | -2.93 | -0.98 | 295.3978 | 295.9055 | 294.7608 | 56 |
| 1734370200 | 297.6889 | -0.03 | -0.01 | 295.8218 | 298.4217 | 295.8218 | 347 |
| 1734111000 | 297.7152 | -1.28 | -0.43 | 297.4699 | 297.7152 | 297.4699 | 2 |
| 1734024600 | 298.99169 | -1.51 | -0.50 | 300.0186 | 300.0186 | 298.99169 | 44 |
| 1733938200 | 300.5013 | 3.69 | 1.24 | 297.6492 | 300.5013 | 297.6492 | 7 |
| 1733851800 | 296.8156 | -0.65 | -0.22 | 296.9936 | 297.8484 | 296.3856 | 4782 |
| 1733765400 | 297.4661 | 0.4 | 0.14 | 297.5881 | 299.2699 | 297.259 | 62 |
| 1733506200 | 297.064 | -1.08 | -0.36 | 295.94099 | 297.568 | 295.94099 | 22 |
| 1733419800 | 298.1488 | 0.48 | 0.16 | 297.6485 | 298.1488 | 297.6485 | 16 |
| 1733333400 | 297.6687 | 0.1 | 0.03 | 298.8222 | 300.2165 | 297.6687 | 77 |
| 1733247000 | 297.5673 | 2.79 | 0.95 | 298.5545 | 298.5545 | 297.5673 | 18 |
| 1733160600 | 294.7803 | 3.45 | 1.18 | 293.6212 | 294.7803 | 293.6212 | 1 |
| 1732901400 | 291.3284 | -0.57 | -0.20 | 289.8571 | 291.3284 | 289.8571 | 125 |
| 1732815000 | 291.9024 | 1.58 | 0.54 | 291.9024 | 291.9024 | 291.9024 | 10 |
| 1732728600 | 290.3269 | 0 | 0.00 | 290.3269 | 290.3269 | 290.3269 | 0 |
| 1732642200 | 290.3269 | -4.67 | -1.58 | 291.0883 | 291.0883 | 290.3269 | 56 |
| 1732555800 | 295 | 1.95 | 0.67 | 294.7755 | 295 | 294.2135 | 102 |
| 1732296600 | 293.04969 | 2.12 | 0.73 | 293.2404 | 293.491 | 292.94279 | 187 |
| 1732210200 | 290.925 | 1.63 | 0.56 | 290.8449 | 292.0235 | 288.5802 | 31 |
| 1732123800 | 289.2912 | -1.65 | -0.57 | 292.745 | 293.15839 | 289.2912 | 193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
