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 | 165.41999 | -1.2 | -0.72 | 165.18 | 165.41999 | 165.18 | 4566 |
| 1721320200 | 166.62 | 1.26 | 0.76 | 166.06 | 167.13999 | 165.9 | 322 |
| 1721233800 | 165.36 | 1.36 | 0.83 | 163.78 | 165.68 | 163.78 | 74 |
| 1721147400 | 164 | -1.2 | -0.73 | 164 | 164 | 164 | 4 |
| 1721061000 | 165.19999 | -3.3 | -1.96 | 167.41999 | 167.41999 | 164.84 | 408 |
| 1720801800 | 168.5 | -0.14 | -0.08 | 169.3 | 169.3 | 168.28 | 1452 |
| 1720715400 | 168.64 | 2.78 | 1.68 | 166.41999 | 168.68 | 166.41999 | 1610 |
| 1720629000 | 165.86 | 2.12 | 1.29 | 164.16 | 165.86 | 164.16 | 1835 |
| 1720542600 | 163.74 | -0.98 | -0.59 | 164.84 | 164.84 | 163.74 | 130 |
| 1720456200 | 164.72 | -1.2 | -0.72 | 165.56 | 165.84 | 164.69999 | 285 |
| 1720197000 | 165.91999 | 2.34 | 1.43 | 164.66 | 166.06 | 164.66 | 10743 |
| 1720110600 | 163.58 | 0 | 0.00 | 164.46 | 164.8 | 163.41999 | 4797 |
| 1720024200 | 163.58 | 2 | 1.24 | 162.34 | 164 | 162.26 | 11141 |
| 1719937800 | 161.58 | -0.6 | -0.37 | 161.58 | 161.58 | 161.58 | 15 |
| 1719851400 | 162.18 | 2.14 | 1.34 | 162.88 | 163.16 | 162.18 | 535 |
| 1719592200 | 160.04 | -2.98 | -1.83 | 160.58 | 160.8 | 160.04 | 420 |
| 1719505800 | 163.02 | -0.86 | -0.52 | 163.02 | 163.02 | 163.02 | 0 |
| 1719419400 | 163.88 | -0.24 | -0.15 | 163.88 | 163.88 | 163.88 | 0 |
| 1719333000 | 164.12 | 0.08 | 0.05 | 164.38 | 164.38 | 163.76 | 140 |
| 1719246600 | 164.04 | 0.3 | 0.18 | 163.4 | 164.04 | 163.19999 | 81 |
| 1718987400 | 163.74 | 0.3 | 0.18 | 163.94 | 163.94 | 163.63999 | 3 |
| 1718901000 | 163.44 | 2.16 | 1.34 | 161.86 | 163.44 | 161.86 | 288 |
| 1718814600 | 161.28 | -0.04 | -0.02 | 161.74 | 161.74 | 161.28 | 311 |
| 1718728200 | 161.32 | 2.12 | 1.33 | 159.82 | 161.32 | 159.82 | 513 |
| 1718641800 | 159.19999 | -1.66 | -1.03 | 160.76 | 160.76 | 158.69999 | 81 |
| 1718382600 | 160.86 | -1.52 | -0.94 | 162.66 | 162.66 | 159.91999 | 4086 |
| 1718296200 | 162.38 | -0.94 | -0.58 | 162.86 | 162.86 | 161.6 | 752 |
| 1718209800 | 163.32 | 1.18 | 0.73 | 162.82 | 163.38 | 162.82 | 315 |
| 1718123400 | 162.13999 | -0.74 | -0.45 | 165 | 165 | 162.13999 | 374 |
| 1718037000 | 162.88 | -1.42 | -0.86 | 164.8 | 164.8 | 162.88 | 47 |
| 1717777800 | 164.3 | -1.74 | -1.05 | 166.22 | 166.22 | 163.44 | 402 |
| 1717691400 | 166.04 | -0.9 | -0.54 | 166.44 | 166.44 | 165.44 | 537 |
| 1717605000 | 166.94 | 0.3 | 0.18 | 167.34 | 167.34 | 166.88 | 32 |
| 1717518600 | 166.63999 | 0.94 | 0.57 | 165.46 | 167.13999 | 165.46 | 189 |
| 1717432200 | 165.69999 | 1.82 | 1.11 | 165.6 | 165.69999 | 164.58 | 109 |
| 1717173000 | 163.88 | 1.96 | 1.21 | 162.38 | 163.88 | 162.38 | 36 |
| 1717086600 | 161.91999 | 1.14 | 0.71 | 161.16 | 161.91999 | 161.16 | 2719 |
| 1717000200 | 160.78 | -3.7 | -2.25 | 162.82 | 162.97999 | 160.63999 | 1939 |
| 1716913800 | 164.47999 | 0.36 | 0.22 | 165.36 | 165.41999 | 164.47999 | 992 |
| 1716827400 | 164.12 | 1.74 | 1.07 | 162.19999 | 164.18 | 162.19999 | 1608 |
| 1716568200 | 162.38 | -2.3 | -1.40 | 163.13999 | 163.13999 | 162.02 | 483 |
| 1716481800 | 164.68 | -4.74 | -2.80 | 168.12 | 168.12 | 164.24 | 6508 |
| 1716395400 | 169.42 | -0.12 | -0.07 | 168.82 | 169.58 | 168.1 | 282 |
| 1716309000 | 169.54 | -0.6 | -0.35 | 168.78 | 169.74 | 167.82 | 1200 |
| 1716222600 | 170.14 | 0.3 | 0.18 | 170.86 | 170.86 | 170.14 | 42 |
| 1715963400 | 169.84 | -1.32 | -0.77 | 171.12 | 171.28 | 169.42 | 900 |
| 1715877000 | 171.16 | 0.14 | 0.08 | 171.4 | 171.62 | 170.76 | 170 |
| 1715790600 | 171.02 | 2.64 | 1.57 | 169.04 | 171.42 | 169.04 | 2418 |
| 1715704200 | 168.38 | 0.86 | 0.51 | 168.06 | 168.8 | 167.88 | 552 |
| 1715617800 | 167.52 | -1.08 | -0.64 | 168.24 | 168.98 | 166.96 | 7940 |
| 1715358600 | 168.6 | 2.72 | 1.64 | 167.46 | 168.88 | 167.46 | 964 |
| 1715272200 | 165.88 | 0.84 | 0.51 | 164.6 | 165.88 | 163.94 | 971 |
| 1715185800 | 165.04 | 1.42 | 0.87 | 164.02 | 165.04 | 163.56 | 1637 |
| 1715099400 | 163.62 | 2.46 | 1.53 | 161.88 | 163.62 | 161.86 | 669 |
| 1715013000 | 161.16 | 1.56 | 0.98 | 160.34 | 161.22 | 160.34 | 392 |
| 1714753800 | 159.6 | 0.44 | 0.28 | 159.66 | 161 | 159.6 | 174 |
| 1714667400 | 159.16 | 2.16 | 1.38 | 158.54 | 159.91999 | 158.32 | 566 |
| 1714494600 | 157 | -1.34 | -0.85 | 159.4 | 159.4 | 157 | 505 |
| 1714408200 | 158.34 | 1.22 | 0.78 | 157.58 | 158.72 | 157.58 | 36 |
| 1714149000 | 157.12 | 1.34 | 0.86 | 156.63999 | 157.41999 | 156.63999 | 377 |
| 1714062600 | 155.78 | -0.98 | -0.63 | 156.6 | 156.74 | 155.24 | 8 |
| 1713976200 | 156.76 | -0.7 | -0.44 | 156.76 | 156.76 | 156.76 | 0 |
| 1713889800 | 157.46 | 1.42 | 0.91 | 156.74 | 157.46 | 156.74 | 13 |
| 1713803400 | 156.04 | 0.52 | 0.33 | 156.13999 | 156.13999 | 155.46 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
