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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 224.973 | 0.15 | 0.07 | 224.9433 | 224.973 | 224.4729 | 3400 |
| 1741800600 | 224.8196 | 0.12 | 0.05 | 224.6117 | 224.9196 | 224.38 | 562 |
| 1741714200 | 224.7 | -0.41 | -0.18 | 224.939 | 224.9886 | 224.7 | 128 |
| 1741627800 | 225.1094 | -0.2 | -0.09 | 225.3264 | 225.7758 | 225.1094 | 1277 |
| 1741368600 | 225.3105 | 0.79 | 0.35 | 225.0639 | 225.73 | 225.0639 | 537 |
| 1741282200 | 224.5251 | -1.2 | -0.53 | 224.4615 | 225.0015 | 224.4615 | 1696 |
| 1741195800 | 225.7274 | -4.33 | -1.88 | 228.1508 | 228.1508 | 225.7274 | 2129 |
| 1741109400 | 230.0602 | 0.46 | 0.20 | 230.5178 | 230.5178 | 230.06 | 610 |
| 1741023000 | 229.605 | -1.73 | -0.75 | 230.9808 | 230.9808 | 229.56 | 241 |
| 1740763800 | 231.3383 | 0.41 | 0.18 | 231.4018 | 231.4018 | 231.1886 | 950 |
| 1740677400 | 230.9303 | -0.06 | -0.03 | 231.1155 | 231.1155 | 230.9303 | 492 |
| 1740591000 | 230.9903 | 0.75 | 0.33 | 230.3155 | 230.9903 | 230.3155 | 94 |
| 1740504600 | 230.2384 | 0.36 | 0.16 | 229.8992 | 230.2834 | 229.5602 | 1269 |
| 1740418200 | 229.875 | -0.02 | -0.01 | 229.8579 | 229.875 | 229.68 | 41 |
| 1740159000 | 229.8915 | 0.98 | 0.43 | 229.2555 | 230.0049 | 229.2555 | 1241 |
| 1740072600 | 228.9126 | 0.22 | 0.10 | 228.9099 | 228.9126 | 228.9099 | 560 |
| 1739986200 | 228.6876 | -1.07 | -0.47 | 229.7245 | 229.7245 | 228.6876 | 367 |
| 1739899800 | 229.7564 | 0.18 | 0.08 | 229.6258 | 229.8574 | 229.6258 | 107 |
| 1739813400 | 229.58 | -1.04 | -0.45 | 229.6997 | 229.6997 | 229.58 | 30 |
| 1739554200 | 230.622 | -0.36 | -0.16 | 230.9191 | 230.9191 | 230.622 | 486 |
| 1739467800 | 230.983 | 1.26 | 0.55 | 229.7989 | 230.983 | 229.7989 | 464 |
| 1739381400 | 229.72 | -0.48 | -0.21 | 230.08 | 230.08 | 229.72 | 85 |
| 1739295000 | 230.2 | -1.23 | -0.53 | 231.1861 | 231.1861 | 230.2 | 240 |
| 1739208600 | 231.4309 | 0.23 | 0.10 | 231.1216 | 231.5981 | 231.1216 | 415 |
| 1738949400 | 231.2042 | -0.58 | -0.25 | 231.6474 | 231.7866 | 231.2042 | 75 |
| 1738863000 | 231.7804 | 0.45 | 0.20 | 231.8272 | 231.8272 | 231.2665 | 3411 |
| 1738776600 | 231.3283 | 0.43 | 0.19 | 231.3283 | 231.3283 | 231.3283 | 0 |
| 1738690200 | 230.8958 | 0 | 0.00 | 230.62 | 230.8958 | 230.6138 | 3186 |
| 1738603800 | 230.8908 | 1.25 | 0.54 | 230.12 | 230.8908 | 230.12 | 2045 |
| 1738344600 | 229.6415 | 0.76 | 0.33 | 228.7045 | 229.7179 | 228.7045 | 1218 |
| 1738258200 | 228.8816 | 0.16 | 0.07 | 228.46 | 228.8816 | 228.46 | 130 |
| 1738171800 | 228.7206 | 0.39 | 0.17 | 228.6555 | 228.721 | 228.6555 | 525 |
| 1738085400 | 228.3294 | 0.07 | 0.03 | 228.3294 | 228.3294 | 228.3294 | 0 |
| 1737999000 | 228.2544 | 0.45 | 0.20 | 228.68 | 228.68 | 228.2544 | 172 |
| 1737739800 | 227.8 | -0.16 | -0.07 | 228.4079 | 228.4079 | 227.8 | 526 |
| 1737653400 | 227.957 | -0.59 | -0.26 | 228.915 | 228.915 | 227.957 | 159 |
| 1737567000 | 228.55 | 0 | 0.00 | 228.55 | 228.55 | 228.55 | 0 |
| 1737480600 | 228.55 | 0.15 | 0.07 | 228.6533 | 228.6533 | 228.55 | 13 |
| 1737394200 | 228.3951 | -0.01 | -0.00 | 228.5529 | 228.5529 | 228.219 | 10 |
| 1737135000 | 228.4028 | 0.51 | 0.22 | 228.4028 | 228.4028 | 228.4028 | 0 |
| 1737048600 | 227.8922 | 0.54 | 0.24 | 227.6617 | 227.8922 | 227.2016 | 397 |
| 1736962200 | 227.3567 | 1.58 | 0.70 | 226.2606 | 227.3567 | 226.1524 | 532 |
| 1736875800 | 225.78 | -0.21 | -0.09 | 226.6258 | 226.6258 | 225.78 | 18 |
| 1736789400 | 225.991 | -0.79 | -0.35 | 226.4286 | 226.4286 | 225.98 | 3561 |
| 1736530200 | 226.7778 | -0.63 | -0.28 | 227.2292 | 227.2292 | 226.7778 | 296 |
| 1736443800 | 227.4117 | -0.69 | -0.30 | 227.3387 | 227.4117 | 227.1643 | 285 |
| 1736357400 | 228.1048 | -0.35 | -0.15 | 228.5261 | 228.5261 | 228.1048 | 497 |
| 1736271000 | 228.4498 | -0.55 | -0.24 | 229.2493 | 229.2493 | 228.4498 | 520 |
| 1736184600 | 228.9954 | -0.39 | -0.17 | 228.8007 | 228.9954 | 228.8007 | 90 |
| 1735925400 | 229.3855 | -1.28 | -0.55 | 230.0105 | 230.0105 | 229.1728 | 576 |
| 1735839000 | 230.6629 | 0.64 | 0.28 | 230.09 | 230.6629 | 230.09 | 457 |
| 1735666200 | 230.0277 | 0.06 | 0.03 | 230.3316 | 230.3316 | 230.0277 | 7 |
| 1735579800 | 229.9681 | 0.16 | 0.07 | 229.9726 | 229.9726 | 229.58 | 207 |
| 1735320600 | 229.8032 | -0.45 | -0.20 | 229.8811 | 229.9316 | 229.38 | 197 |
| 1735061400 | 230.2539 | -0.11 | -0.05 | 230.8533 | 230.8533 | 230.2539 | 200 |
| 1734975000 | 230.36 | -0.47 | -0.20 | 230.6121 | 230.6813 | 230.36 | 145 |
| 1734715800 | 230.828 | 0.12 | 0.05 | 230.7742 | 230.828 | 230.7742 | 4 |
| 1734629400 | 230.7077 | -0.98 | -0.42 | 231.0103 | 231.0103 | 230.5748 | 1130 |
| 1734543000 | 231.6828 | -0.23 | -0.10 | 231.7175 | 231.7175 | 231.4519 | 109 |
| 1734456600 | 231.9096 | 0.35 | 0.15 | 231.4202 | 231.9096 | 231.4202 | 766 |
| 1734370200 | 231.5604 | -0.12 | -0.05 | 231.8742 | 231.8742 | 231.5604 | 394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
