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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 290.9443 | -1.36 | -0.47 | 293.5156 | 293.5156 | 289.4714 | 2805 |
| 1731951000 | 292.3053 | 0.72 | 0.25 | 291.7416 | 292.3053 | 291.6267 | 7 |
| 1731691800 | 291.5852 | -3.87 | -1.31 | 293.2285 | 293.31529 | 291.5852 | 92 |
| 1731605400 | 295.45979 | 0.3 | 0.10 | 293.7419 | 295.5969 | 293.7419 | 13 |
| 1731519000 | 295.1583 | 0.11 | 0.04 | 293.425 | 295.1583 | 293.425 | 1 |
| 1731432600 | 295.0528 | -4.39 | -1.47 | 297.1327 | 297.1327 | 295.0528 | 7 |
| 1731346200 | 299.4411 | 4.3 | 1.46 | 297.8412 | 299.4411 | 297.8412 | 17 |
| 1731087000 | 295.1399 | -2.67 | -0.90 | 297.61829 | 297.61829 | 294.71069 | 6 |
| 1731000600 | 297.81099 | -0.08 | -0.03 | 297.3159 | 298.40249 | 297.3159 | 34 |
| 1730914200 | 297.89319 | 5.14 | 1.76 | 298.2974 | 299.6117 | 297.89319 | 58 |
| 1730827800 | 292.7522 | 2.62 | 0.90 | 290.9091 | 293.32979 | 290.9091 | 145 |
| 1730741400 | 290.1368 | -2.6 | -0.89 | 289.7823 | 290.1368 | 289.5905 | 111 |
| 1730482200 | 292.73469 | 3.98 | 1.38 | 288.3827 | 292.73469 | 288.3827 | 85 |
| 1730395800 | 288.7499 | -3.77 | -1.29 | 289.7517 | 291.5803 | 288.7499 | 20 |
| 1730309400 | 292.523 | 0.69 | 0.24 | 295.0443 | 295.0443 | 292.523 | 27 |
| 1730223000 | 291.8345 | 1.45 | 0.50 | 292.11489 | 292.6562 | 291.8345 | 73 |
| 1730136600 | 290.3866 | 3 | 1.04 | 289.6147 | 290.3866 | 289.22699 | 101 |
| 1729873800 | 287.3894 | 1.37 | 0.48 | 285.49509 | 287.3894 | 285.49509 | 15 |
| 1729787400 | 286.0147 | 1.39 | 0.49 | 286.3694 | 286.3694 | 285.99079 | 49 |
| 1729701000 | 284.6282 | -2.29 | -0.80 | 286.5276 | 286.5276 | 284.6282 | 37 |
| 1729614600 | 286.9214 | -3.21 | -1.11 | 289.8831 | 289.8831 | 286.71069 | 232 |
| 1729528200 | 290.1292 | -2.23 | -0.76 | 291.62599 | 291.62599 | 290.1292 | 21 |
| 1729269000 | 292.35469 | -1.22 | -0.42 | 292.35469 | 292.35469 | 292.35469 | 0 |
| 1729182600 | 293.5787 | 0.5 | 0.17 | 293.1804 | 293.5787 | 293.1804 | 70 |
| 1729096200 | 293.0753 | 0.78 | 0.27 | 291.15159 | 293.0753 | 291.15159 | 60 |
| 1729009800 | 292.2974 | -5.99 | -2.01 | 296.1086 | 296.1086 | 292.2974 | 123 |
| 1728923400 | 298.284 | 2 | 0.67 | 295.4961 | 298.284 | 295.4961 | 71 |
| 1728664200 | 296.2866 | 2.24 | 0.76 | 293.95819 | 296.2866 | 293.95819 | 19 |
| 1728577800 | 294.0464 | -2.43 | -0.82 | 295.0913 | 295.0913 | 293.6082 | 209 |
| 1728491400 | 296.4715 | -0.19 | -0.06 | 293.8552 | 296.4715 | 293.8552 | 668 |
| 1728405000 | 296.65679 | 1.29 | 0.44 | 292.9158 | 296.65679 | 292.3233 | 282 |
| 1728318600 | 295.3645 | -2.15 | -0.72 | 298.053 | 298.053 | 294.7403 | 100 |
| 1728059400 | 297.5192 | 7.12 | 2.45 | 291.9257 | 297.8527 | 291.9257 | 87 |
| 1727973000 | 290.4001 | -0.31 | -0.11 | 292.2772 | 292.2772 | 290.2405 | 58 |
| 1727886600 | 290.706 | 3.34 | 1.16 | 288.8774 | 290.9066 | 288.8774 | 46 |
| 1727800200 | 287.3679 | 0.17 | 0.06 | 291.06689 | 291.06689 | 286.8362 | 281 |
| 1727713800 | 287.1939 | 0.65 | 0.23 | 286.7507 | 287.6053 | 286.7507 | 121 |
| 1727454600 | 286.5475 | -7.12 | -2.42 | 287.5023 | 288.5119 | 284.2273 | 577 |
| 1727368200 | 293.6689 | 6.86 | 2.39 | 291.74239 | 293.669 | 291.74239 | 110 |
| 1727281800 | 286.80759 | 1.21 | 0.42 | 284.7788 | 286.80759 | 284.7788 | 1426 |
| 1727195400 | 285.5971 | -1.88 | -0.66 | 289.0473 | 289.0473 | 285.3009 | 26 |
| 1727109000 | 287.4818 | 0.39 | 0.13 | 287.9041 | 287.9041 | 287.4818 | 19 |
| 1726849800 | 287.0966 | 3.45 | 1.21 | 286.0308 | 287.7762 | 286.0308 | 79 |
| 1726763400 | 283.6508 | 8.33 | 3.03 | 280.992 | 284.4269 | 280.992 | 29 |
| 1726677000 | 275.32 | -2.74 | -0.98 | 276.13299 | 276.13299 | 275.32 | 16 |
| 1726590600 | 278.057 | 1.11 | 0.40 | 274.9724 | 278.057 | 274.9724 | 1 |
| 1726504200 | 276.9421 | 0.87 | 0.31 | 274.0229 | 276.9421 | 274.0229 | 835 |
| 1726245000 | 276.0753 | -1.48 | -0.53 | 276.35719 | 276.35719 | 275.5715 | 58 |
| 1726158600 | 277.5577 | 3.56 | 1.30 | 278.5402 | 278.5402 | 276.97089 | 50 |
| 1726072200 | 274 | -1.17 | -0.42 | 272.7666 | 274 | 272.7666 | 63 |
| 1725985800 | 275.1686 | -3.03 | -1.09 | 277.046 | 278.3107 | 275.1686 | 39 |
| 1725899400 | 278.2027 | 6.39 | 2.35 | 276.7985 | 279.78089 | 276.7985 | 90 |
| 1725640200 | 271.81079 | -12.11 | -4.27 | 278.7976 | 278.7976 | 271.81079 | 145 |
| 1725553800 | 283.9224 | -0.66 | -0.23 | 281.7926 | 284.0901 | 281.7926 | 112 |
| 1725467400 | 284.5815 | -4.76 | -1.65 | 282.5668 | 284.5815 | 282.5668 | 32 |
| 1725381000 | 289.3433 | -2.94 | -1.01 | 295.3851 | 295.3851 | 289.1743 | 288 |
| 1725294600 | 292.2819 | -0.35 | -0.12 | 292.24059 | 292.34589 | 290.1557 | 82 |
| 1725035400 | 292.629 | 1.56 | 0.53 | 292.3903 | 292.629 | 292.3903 | 4 |
| 1724949000 | 291.07299 | 1.7 | 0.59 | 290.50779 | 291.07299 | 290.50779 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
