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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 227.45 | -1.5 | -0.66 | 227.35 | 227.55 | 226.75 | 1323 |
| 1721320200 | 228.95 | -1.65 | -0.72 | 229.55 | 230 | 228.95 | 163 |
| 1721233800 | 230.6 | -2.6 | -1.11 | 232.45 | 232.45 | 230.25 | 332 |
| 1721147400 | 233.2 | 1.55 | 0.67 | 231.6 | 233.2 | 231.6 | 524 |
| 1721061000 | 231.65 | -0.05 | -0.02 | 231.45 | 231.65 | 231.45 | 10 |
| 1720801800 | 231.7 | 0.2 | 0.09 | 231.45 | 231.8 | 231.45 | 66 |
| 1720715400 | 231.5 | -3.9 | -1.66 | 233.95 | 233.95 | 231.4 | 1339 |
| 1720629000 | 235.4 | 4.35 | 1.88 | 232.75 | 235.4 | 232.75 | 413 |
| 1720542600 | 231.05 | 1.2 | 0.52 | 231.3 | 231.3 | 230.75 | 582 |
| 1720456200 | 229.85 | -0.05 | -0.02 | 229.15 | 230.15 | 229.15 | 517 |
| 1720197000 | 229.9 | -1.55 | -0.67 | 230.1 | 230.1 | 229.9 | 335 |
| 1720110600 | 231.45 | 1.6 | 0.70 | 231.15 | 231.45 | 231.15 | 1197 |
| 1720024200 | 229.85 | 1.75 | 0.77 | 229.2 | 229.85 | 229.1 | 193 |
| 1719937800 | 228.1 | 2.75 | 1.22 | 227.8 | 228.1 | 227.3 | 223 |
| 1719851400 | 225.35 | -1.4 | -0.62 | 225.6 | 225.6 | 225.35 | 190 |
| 1719592200 | 226.75 | 3 | 1.34 | 224.4 | 226.75 | 224.4 | 446 |
| 1719505800 | 223.75 | 0.85 | 0.38 | 222.85 | 223.75 | 222.8 | 282 |
| 1719419400 | 222.9 | 0.9 | 0.41 | 222.9 | 222.9 | 222.9 | 0 |
| 1719333000 | 222 | 2.3 | 1.05 | 222.05 | 222.05 | 221.75 | 558 |
| 1719246600 | 219.7 | 2.9 | 1.34 | 218.2 | 219.75 | 218.2 | 3032 |
| 1718987400 | 216.8 | -0.75 | -0.34 | 217 | 217 | 216.8 | 235 |
| 1718901000 | 217.55 | 1.35 | 0.62 | 217.1 | 217.75 | 217.1 | 136 |
| 1718814600 | 216.2 | -0.1 | -0.05 | 217.35 | 217.35 | 216.2 | 590 |
| 1718728200 | 216.3 | 0.7 | 0.32 | 216.25 | 216.3 | 216.25 | 47 |
| 1718641800 | 215.6 | -1.75 | -0.81 | 215.05 | 215.6 | 215.05 | 90 |
| 1718382600 | 217.35 | 1.25 | 0.58 | 218.55 | 218.55 | 217.35 | 546 |
| 1718296200 | 216.1 | -4.3 | -1.95 | 217.75 | 217.75 | 216.1 | 211 |
| 1718209800 | 220.4 | 0.75 | 0.34 | 219.35 | 220.65 | 219.35 | 167 |
| 1718123400 | 219.65 | -2.35 | -1.06 | 221.25 | 221.25 | 219.55 | 489 |
| 1718037000 | 222 | 2.15 | 0.98 | 221.65 | 222 | 221.65 | 60 |
| 1717777800 | 219.85 | 0.15 | 0.07 | 218.95 | 219.85 | 218.95 | 208 |
| 1717691400 | 219.7 | 0.1 | 0.05 | 219.75 | 219.75 | 219.6 | 367 |
| 1717605000 | 219.6 | 0.7 | 0.32 | 218.75 | 219.6 | 218.5 | 47 |
| 1717518600 | 218.9 | -2.05 | -0.93 | 220.85 | 220.85 | 218.9 | 51 |
| 1717432200 | 220.95 | 0.8 | 0.36 | 222.3 | 222.3 | 220.95 | 267 |
| 1717173000 | 220.15 | 2.55 | 1.17 | 220.15 | 220.15 | 219.75 | 175 |
| 1717086600 | 217.6 | 1.25 | 0.58 | 216.45 | 217.6 | 216.45 | 114 |
| 1717000200 | 216.35 | -3.75 | -1.70 | 217.85 | 217.85 | 216.35 | 5 |
| 1716913800 | 220.1 | 0.1 | 0.05 | 220.25 | 220.25 | 219.6 | 999 |
| 1716827400 | 220 | 1.5 | 0.69 | 219.7 | 220 | 219.7 | 141 |
| 1716568200 | 218.5 | 1.05 | 0.48 | 217.85 | 218.5 | 217.85 | 150 |
| 1716481800 | 217.45 | 0.4 | 0.18 | 218.65 | 219 | 217.3 | 540 |
| 1716395400 | 217.05 | -1.7 | -0.78 | 217.2 | 217.3 | 216.8 | 848 |
| 1716309000 | 218.75 | -1.25 | -0.57 | 219.05 | 219.15 | 218.5 | 908 |
| 1716222600 | 220 | 2.65 | 1.22 | 220 | 220 | 220 | 40 |
| 1715963400 | 217.35 | 0.45 | 0.21 | 217.75 | 217.75 | 217.35 | 7 |
| 1715877000 | 216.9 | -0.25 | -0.12 | 217.15 | 217.45 | 216.75 | 318 |
| 1715790600 | 217.15 | 0.35 | 0.16 | 216.75 | 217.15 | 216.75 | 197 |
| 1715704200 | 216.8 | 0.65 | 0.30 | 216.3 | 216.8 | 216.3 | 137 |
| 1715617800 | 216.15 | -0.4 | -0.18 | 215.9 | 216.35 | 215.6 | 2562 |
| 1715358600 | 216.55 | 1.45 | 0.67 | 216.95 | 217.5 | 216.35 | 506 |
| 1715272200 | 215.1 | -0.75 | -0.35 | 215.1 | 215.1 | 215.1 | 0 |
| 1715185800 | 215.85 | -1.25 | -0.58 | 215 | 215.85 | 215 | 35 |
| 1715099400 | 217.1 | -0.6 | -0.28 | 217.8 | 217.8 | 216.75 | 522 |
| 1715013000 | 217.7 | 3.65 | 1.71 | 217 | 217.7 | 217 | 1 |
| 1714753800 | 214.05 | 0.8 | 0.38 | 213.95 | 214.05 | 213.95 | 32 |
| 1714667400 | 213.25 | -3.95 | -1.82 | 216.05 | 216.05 | 213.25 | 30 |
| 1714494600 | 217.2 | 1.3 | 0.60 | 217.8 | 218.05 | 217.2 | 298 |
| 1714408200 | 215.9 | 1.25 | 0.58 | 217.3 | 217.3 | 215.9 | 95 |
| 1714149000 | 214.65 | 4.35 | 2.07 | 213.3 | 214.9 | 213.3 | 228 |
| 1714062600 | 210.3 | -2.55 | -1.20 | 211.05 | 211.55 | 210.1 | 297 |
| 1713976200 | 212.85 | 0.35 | 0.16 | 214.3 | 214.3 | 212.85 | 819 |
| 1713889800 | 212.5 | 1.7 | 0.81 | 210.95 | 212.5 | 210.95 | 337 |
| 1713803400 | 210.8 | 0.3 | 0.14 | 211.5 | 211.5 | 210.55 | 683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
