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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 494.46 | 8.13 | 1.67 | 476.04 | 495.5 | 473.67 | 770065 |
| 1721946900 | 486.33 | 21.97 | 4.73 | 480.9 | 491.4 | 471.97 | 790865 |
| 1721860500 | 464.36 | -8.51 | -1.80 | 468.47 | 474.04 | 463.92 | 286332 |
| 1721774100 | 472.87 | 11.02 | 2.39 | 470.72 | 472.99 | 460.0501 | 443177 |
| 1721687700 | 461.85 | -9.47 | -2.01 | 474.9 | 476.198 | 457.42 | 336998 |
| 1721428500 | 471.32 | 4.76 | 1.02 | 467.83 | 471.8 | 466.45 | 612243 |
| 1721342100 | 466.56 | 3.15 | 0.68 | 459.79 | 469.885 | 459.62 | 476141 |
| 1721255700 | 463.41 | -8.39 | -1.78 | 467.8 | 471.11 | 457.49 | 514775 |
| 1721169300 | 471.795 | 9.86 | 2.13 | 468.01 | 475.26 | 460.58 | 470659 |
| 1721082900 | 461.94 | -4.48 | -0.96 | 470.05 | 470.88 | 460.91 | 249329 |
| 1720823700 | 466.42 | 4.7 | 1.02 | 466.12 | 475.33 | 465.6 | 352416 |
| 1720737300 | 461.72 | -5.51 | -1.18 | 465.06 | 471.46 | 461.08 | 234110 |
| 1720650900 | 467.23 | 9.55 | 2.09 | 461.81 | 467.7 | 459.04 | 332690 |
| 1720564500 | 457.68 | 21.26 | 4.87 | 444.21 | 459.7 | 442.745 | 384174 |
| 1720478100 | 436.42 | 0.58 | 0.13 | 439.03 | 439.69 | 432.96 | 222954 |
| 1720218900 | 435.84 | 0.55 | 0.13 | 439.93 | 442.36 | 433.05 | 145247 |
| 1720040640 | 435.29 | -0.2 | -0.05 | 437.68 | 438.55 | 433.35 | 197750 |
| 1719959700 | 435.49 | 1.27 | 0.29 | 437.14 | 444.49 | 429.27 | 286969 |
| 1719873300 | 434.22 | 4.18 | 0.97 | 430.45 | 438.12 | 428.97 | 349403 |
| 1719614100 | 430.04 | -14.9 | -3.35 | 432.69 | 439.12 | 428.76 | 536806 |
| 1719527700 | 444.94 | -0.94 | -0.21 | 445.88 | 448.93 | 443.45 | 258298 |
| 1719441300 | 445.88 | -5.67 | -1.26 | 454.11 | 456.67688 | 444.61 | 311839 |
| 1719354900 | 451.55 | 10.96 | 2.49 | 455.76 | 455.76 | 448.24 | 501525 |
| 1719268500 | 440.59 | 46.12 | 11.69 | 439.99 | 445.245 | 428.92 | 932174 |
| 1719009300 | 394.47 | 6.6 | 1.70 | 391.56 | 399.49 | 387.035 | 561020 |
| 1718922900 | 387.87 | 9.91 | 2.62 | 382.9 | 388.12 | 379.39 | 256421 |
| 1718750100 | 377.96 | -0.34 | -0.09 | 378.38 | 383.36 | 377.48 | 252654 |
| 1718663700 | 378.3 | -8.7 | -2.25 | 385.88 | 386.55 | 377.47 | 204549 |
| 1718404500 | 387 | -1.34 | -0.35 | 387.78 | 390.68 | 383.525 | 296875 |
| 1718318100 | 388.34 | 5.84 | 1.53 | 387.24 | 389.82 | 384.65 | 181948 |
| 1718231700 | 382.5 | 5.71 | 1.52 | 376.59 | 384.11 | 376.59 | 243145 |
| 1718145300 | 376.79 | -2.51 | -0.66 | 376.3 | 378.9 | 374.545 | 239177 |
| 1718058900 | 379.3 | 3.49 | 0.93 | 372.08 | 380.34 | 368.57 | 178163 |
| 1717799700 | 375.81 | -10.99 | -2.84 | 383.48 | 384.98 | 375.79 | 266088 |
| 1717713300 | 386.8 | 1.8 | 0.47 | 386.76 | 387.4 | 382.7 | 172350 |
| 1717626900 | 385 | 6.42 | 1.70 | 382.3 | 387.95 | 378 | 231381 |
| 1717540500 | 378.58 | 0.66 | 0.17 | 377.92 | 382.81 | 375.21 | 145193 |
| 1717454100 | 377.92 | 6.9 | 1.86 | 372.01 | 379.16 | 371.21 | 200741 |
| 1717194900 | 371.02 | 8.86 | 2.45 | 361.86 | 373.535 | 361.08 | 331705 |
| 1717108500 | 362.16 | -15.61 | -4.13 | 373.87 | 377.23 | 359.365 | 371196 |
| 1717022100 | 377.77 | 11.43 | 3.12 | 381 | 392.405 | 376.88 | 692128 |
| 1716935700 | 366.34 | -0.73 | -0.20 | 367.07 | 369.64 | 364.61 | 195357 |
| 1716590100 | 367.07 | 6.05 | 1.68 | 361.01 | 368.15 | 358.8 | 164614 |
| 1716503700 | 361.02 | -2.71 | -0.75 | 370.86 | 370.86 | 359.99 | 316155 |
| 1716417300 | 363.73 | 7.07 | 1.98 | 361.86 | 369.9 | 361.67 | 556531 |
| 1716330900 | 356.66 | -4.92 | -1.36 | 359.76 | 361.62 | 356.38 | 168227 |
| 1716244500 | 361.58 | -4.23 | -1.16 | 364.03 | 366.91 | 360.68 | 278539 |
| 1715985300 | 365.81 | -10.79 | -2.87 | 375.34 | 376.32 | 364.15 | 110206 |
| 1715898900 | 376.6 | -0.36 | -0.10 | 375.9 | 378.05 | 373.62 | 151534 |
| 1715812500 | 376.96 | 20.95 | 5.88 | 359.41 | 380.75 | 359.41 | 344655 |
| 1715726100 | 356.01 | -3.47 | -0.97 | 359.87 | 360.75 | 352.77 | 458134 |
| 1715639700 | 359.48 | -15.15 | -4.04 | 373.77 | 376.85 | 358.31 | 343985 |
| 1715380500 | 374.63 | -7.92 | -2.07 | 382.81 | 386.7 | 370.6 | 369022 |
| 1715294100 | 382.55 | -3.53 | -0.91 | 380.44 | 385.57 | 361 | 607234 |
| 1715207700 | 386.08 | -12.73 | -3.19 | 399.55 | 400.61 | 381.99 | 277975 |
| 1715121300 | 398.81 | 5.03 | 1.28 | 397.14 | 398.81 | 392.725 | 204181 |
| 1715034900 | 393.78 | 5.58 | 1.44 | 389.07 | 397.35 | 386.415 | 203738 |
| 1714775700 | 388.2 | -5.22 | -1.33 | 395 | 397.18 | 384.45 | 140261 |
| 1714689300 | 393.42 | 10.08 | 2.63 | 387.38 | 393.69 | 384.25 | 210273 |
| 1714602900 | 383.34 | 7.84 | 2.09 | 375.5 | 390.87 | 370.39 | 230180 |
| 1714516500 | 375.5 | 0.21 | 0.06 | 374.36 | 377.06 | 371.75 | 111886 |
| 1714430100 | 375.29 | 2.49 | 0.67 | 370.82 | 379.34 | 370.6 | 179943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
