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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 156.28 | 0.18 | 0.12 | 156 | 156.38 | 155.97 | 3876 |
| 1732123800 | 156.1 | -0.14 | -0.09 | 155.94999 | 156.1 | 155.77 | 5183 |
| 1732037400 | 156.24 | 0.53 | 0.34 | 156.18 | 156.57 | 156.13 | 2923 |
| 1731951000 | 155.71 | -0.41 | -0.26 | 155.97999 | 155.97999 | 155.68 | 2528 |
| 1731691800 | 156.12 | 0.13 | 0.08 | 156.35 | 156.37 | 156.12 | 2018 |
| 1731605400 | 155.99 | 0.45 | 0.29 | 155.5 | 156.01 | 155.5 | 3631 |
| 1731519000 | 155.54 | -0.35 | -0.22 | 155.5 | 155.54 | 155.32 | 12221 |
| 1731432600 | 155.88999 | 0.18 | 0.12 | 155.9 | 155.99 | 155.82 | 2913 |
| 1731346200 | 155.71 | 0.18 | 0.12 | 155.82 | 155.82 | 155.71 | 2 |
| 1731087000 | 155.53 | 0.52 | 0.34 | 155.56 | 155.56 | 155.35 | 221 |
| 1731000600 | 155.01 | -0.4 | -0.26 | 155.38999 | 155.77 | 154.61 | 2644 |
| 1730914200 | 155.41 | 0.32 | 0.21 | 155.3 | 155.71 | 155.3 | 963 |
| 1730827800 | 155.09 | -0.22 | -0.14 | 155.05 | 155.13999 | 154.91 | 547 |
| 1730741400 | 155.31 | 0.52 | 0.34 | 155.16 | 155.31 | 155.16 | 21 |
| 1730482200 | 154.79 | -0.35 | -0.23 | 154.79 | 154.79 | 154.79 | 3 |
| 1730395800 | 155.13999 | -0.29 | -0.19 | 155.13 | 155.22999 | 154.77 | 524 |
| 1730309400 | 155.43 | -0.68 | -0.44 | 156.28 | 156.28 | 155.43 | 517 |
| 1730223000 | 156.11 | -0.42 | -0.27 | 156.65 | 156.65 | 156.11 | 517 |
| 1730136600 | 156.53 | 0.17 | 0.11 | 156.11 | 156.53 | 156.11 | 33 |
| 1729873800 | 156.36 | -0.4 | -0.26 | 156.77 | 156.77 | 156.35 | 9406 |
| 1729787400 | 156.76 | 0.5 | 0.32 | 156.69999 | 156.77 | 156.69999 | 433 |
| 1729701000 | 156.26 | 0.19 | 0.12 | 156.33 | 156.35 | 156.26 | 3570 |
| 1729614600 | 156.07 | -0.5 | -0.32 | 156.38999 | 156.38999 | 156.07 | 5375 |
| 1729528200 | 156.57 | -0.63 | -0.40 | 157.26 | 157.26 | 156.56 | 953 |
| 1729269000 | 157.19999 | 0.32 | 0.20 | 156.99 | 157.19999 | 156.99 | 163 |
| 1729182600 | 156.88 | -0.1 | -0.06 | 156.86 | 156.88 | 156.76 | 333 |
| 1729096200 | 156.97999 | 0.33 | 0.21 | 156.85 | 156.97999 | 156.85 | 160 |
| 1729009800 | 156.65 | 0.6 | 0.38 | 156.66999 | 156.66999 | 156.41 | 997 |
| 1728923400 | 156.05 | 0.05 | 0.03 | 156.11 | 156.11 | 156.04 | 258 |
| 1728664200 | 156 | -0.1 | -0.06 | 156.11 | 156.11 | 155.72999 | 409 |
| 1728577800 | 156.1 | 0.12 | 0.08 | 155.88 | 156.1 | 155.88 | 2770 |
| 1728491400 | 155.97999 | -0.13 | -0.08 | 156.22999 | 156.22999 | 155.97999 | 306 |
| 1728405000 | 156.11 | 0.03 | 0.02 | 156.05 | 156.11 | 155.99 | 1013 |
| 1728318600 | 156.08 | -0.41 | -0.26 | 156.19999 | 156.19999 | 156.08 | 360 |
| 1728059400 | 156.49 | -0.62 | -0.39 | 156.91 | 156.91 | 156.43 | 330 |
| 1727973000 | 157.11 | -0.28 | -0.18 | 157.34 | 157.34 | 157.11 | 1130 |
| 1727886600 | 157.38999 | -0.45 | -0.29 | 157.54 | 157.72 | 157.36 | 461 |
| 1727800200 | 157.84 | 0.7 | 0.45 | 157.19999 | 158.04 | 157.19999 | 1478 |
| 1727713800 | 157.13999 | 0.03 | 0.02 | 157.1 | 157.15 | 156.75 | 1330 |
| 1727454600 | 157.11 | -0.03 | -0.02 | 157.19 | 157.31 | 157.09 | 466 |
| 1727368200 | 157.13999 | 0.32 | 0.20 | 156.78 | 157.13999 | 156.72 | 1800 |
| 1727281800 | 156.82 | 0.02 | 0.01 | 157 | 157 | 156.81 | 5333 |
| 1727195400 | 156.8 | 0.41 | 0.26 | 156.66 | 156.8 | 156.49 | 816 |
| 1727109000 | 156.38999 | 0.3 | 0.19 | 156.13999 | 156.54 | 156.13999 | 358 |
| 1726849800 | 156.09 | -0.18 | -0.12 | 156 | 156.43 | 156 | 1022 |
| 1726763400 | 156.27 | 0.21 | 0.13 | 156.02 | 156.27 | 156.02 | 539 |
| 1726677000 | 156.06 | -0.88 | -0.56 | 156.52 | 156.52 | 156.06 | 153 |
| 1726590600 | 156.94 | 0.05 | 0.03 | 156.84 | 157.04 | 156.84 | 31 |
| 1726504200 | 156.88999 | 0.23 | 0.15 | 156.93 | 156.93 | 156.55 | 1852 |
| 1726245000 | 156.66 | 0.15 | 0.10 | 156.78 | 156.78 | 156.66 | 71 |
| 1726158600 | 156.51 | -0.39 | -0.25 | 156.77 | 156.81 | 156.51 | 203 |
| 1726072200 | 156.9 | 0.59 | 0.38 | 156.65 | 156.9 | 156.55 | 103 |
| 1725985800 | 156.31 | 0.18 | 0.12 | 156.07 | 156.31 | 156.07 | 206 |
| 1725899400 | 156.13 | -0.13 | -0.08 | 155.8 | 156.13 | 155.55 | 2241 |
| 1725640200 | 156.26 | 0.46 | 0.30 | 155.69 | 156.26 | 155.69 | 3964 |
| 1725553800 | 155.8 | 0.27 | 0.17 | 155.76 | 155.8 | 155.69 | 711 |
| 1725467400 | 155.53 | 0.55 | 0.35 | 155.26 | 155.62 | 155.21 | 927 |
| 1725381000 | 154.97999 | 0.34 | 0.22 | 154.6 | 154.97999 | 154.6 | 1320 |
| 1725294600 | 154.63999 | -0.21 | -0.14 | 154.51 | 154.63999 | 154.5 | 77 |
| 1725035400 | 154.85 | -0.22 | -0.14 | 154.99 | 155.09 | 154.85 | 1389 |
| 1724949000 | 155.07 | 0.1 | 0.06 | 155.04 | 155.21 | 154.82 | 621 |
| 1724862600 | 154.97 | 0.22 | 0.14 | 154.84 | 155 | 154.84 | 6762 |
| 1724776200 | 154.75 | -0.43 | -0.28 | 155.15 | 155.15 | 154.72999 | 133 |
| 1724689800 | 155.18 | 0.05 | 0.03 | 155.35 | 155.35 | 155.02 | 434 |
| 1724430600 | 155.13 | -0.15 | -0.10 | 155.13 | 155.13 | 155.13 | 0 |
| 1724344200 | 155.28 | -0.12 | -0.08 | 155.46 | 155.46 | 155.28 | 676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
