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 |
|---|---|---|---|---|---|---|---|
| 1733528100 | 133 | 0.93 | 0.70 | 131.33 | 133.94999 | 131.18 | 331252 |
| 1733441700 | 132.07 | 1.06 | 0.81 | 130.82 | 132.66 | 129.01 | 241281 |
| 1733355300 | 131.01 | -0.34 | -0.26 | 131.41 | 132.28 | 129.22999 | 510577 |
| 1733268900 | 131.35 | -2.16 | -1.62 | 132.97999 | 134.465 | 130.435 | 270989 |
| 1733182500 | 133.51 | -2.57 | -1.89 | 135.5 | 137.54 | 133.145 | 539271 |
| 1732917840 | 136.08 | -0.24 | -0.17 | 135.63 | 137.69999 | 134.46 | 491960 |
| 1732750500 | 136.315 | 1.72 | 1.27 | 134.54 | 136.47 | 132.385 | 355486 |
| 1732664100 | 134.6 | 3.75 | 2.87 | 131.41999 | 134.71 | 128.63 | 508125 |
| 1732577700 | 130.85 | 1.04 | 0.80 | 131.57 | 132.97999 | 129.41999 | 560803 |
| 1732318500 | 129.81 | 7.17 | 5.85 | 124.22 | 130.275 | 122.64 | 639853 |
| 1732232100 | 122.64 | -1.74 | -1.40 | 123.45 | 124.63 | 122.425 | 282569 |
| 1732145700 | 124.38 | -0.06 | -0.05 | 124.44 | 125.515 | 122.305 | 304170 |
| 1732059300 | 124.44 | 2.44 | 2.00 | 120.61 | 125.0575 | 119.085 | 714101 |
| 1731972900 | 122 | -4.51 | -3.56 | 127.34 | 127.34 | 120.73 | 611058 |
| 1731713700 | 126.51 | 2.23 | 1.79 | 118.98 | 133 | 118.05 | 1448850 |
| 1731627300 | 124.28 | -1.75 | -1.39 | 126.1 | 127.56 | 124.2 | 974853 |
| 1731540900 | 126.03 | -1.64 | -1.28 | 128.5 | 129.86 | 125.15 | 594030 |
| 1731454500 | 127.67 | -0.73 | -0.57 | 127.39 | 129.51 | 125.4 | 417745 |
| 1731368100 | 128.4 | 4.07 | 3.27 | 124.83 | 129.81 | 124.45 | 301243 |
| 1731108900 | 124.33 | -2.22 | -1.75 | 127.4 | 128.19999 | 124.11 | 459304 |
| 1731022500 | 126.55 | -2.81 | -2.17 | 129.28 | 129.28 | 126.26 | 266595 |
| 1730936100 | 129.36 | 1.23 | 0.96 | 130.5 | 132.46 | 126.71 | 444546 |
| 1730849700 | 128.13 | 2.36 | 1.88 | 124.52 | 129.31 | 122.13 | 282035 |
| 1730763300 | 125.77 | 0.49 | 0.39 | 127.2 | 129.16999 | 123.03 | 486062 |
| 1730500500 | 125.28 | 2.46 | 2.00 | 124.04 | 125.94 | 121.51 | 389318 |
| 1730414100 | 122.82 | 0.02 | 0.02 | 121.4 | 124.66 | 120.77 | 342962 |
| 1730327700 | 122.8 | -3.97 | -3.13 | 124.92 | 126.81 | 122.5 | 379144 |
| 1730241300 | 126.77 | -2.67 | -2.06 | 129.56 | 129.69 | 124.02 | 317443 |
| 1730154900 | 129.44 | -0.88 | -0.68 | 131.25 | 133.97 | 129.135 | 248979 |
| 1729895700 | 130.32 | 0.51 | 0.39 | 129.93 | 131.41999 | 129.16999 | 176662 |
| 1729809300 | 129.81 | 2.12 | 1.66 | 128 | 130.79 | 128 | 205811 |
| 1729722900 | 127.69 | -1.38 | -1.07 | 128.72999 | 130.0508 | 126.44 | 286080 |
| 1729636500 | 129.07 | 0.41 | 0.32 | 127.36 | 129.94999 | 126.02 | 150588 |
| 1729550100 | 128.66 | -1.24 | -0.95 | 130.44 | 131.09 | 125.585 | 271597 |
| 1729290900 | 129.9 | 3.24 | 2.56 | 127.7 | 131.88999 | 126.59 | 381555 |
| 1729204500 | 126.66 | -3.65 | -2.80 | 129.52 | 130 | 126 | 464806 |
| 1729118100 | 130.31 | 3.01 | 2.36 | 127.49 | 132.625 | 127.3 | 475149 |
| 1729031700 | 127.3 | -1.16 | -0.90 | 128.08 | 128.46 | 125.4 | 282564 |
| 1728945300 | 128.46 | -0.41 | -0.32 | 128.63 | 129.675 | 128 | 606660 |
| 1728686100 | 128.87 | -1.46 | -1.12 | 129.74 | 130.52 | 128.63 | 534568 |
| 1728599700 | 130.33 | 1.03 | 0.80 | 127.55 | 130.785 | 127.55 | 496519 |
| 1728513300 | 129.3 | -2.75 | -2.08 | 132 | 132 | 127.11 | 559821 |
| 1728426900 | 132.05 | -7.09 | -5.10 | 138.94999 | 143.53 | 131.72999 | 976951 |
| 1728340500 | 139.13999 | -3.53 | -2.47 | 141.07 | 142.07499 | 139 | 221298 |
| 1728081300 | 142.66999 | 1.72 | 1.22 | 141.65 | 142.8 | 139.56 | 340459 |
| 1727994900 | 140.94999 | -5.34 | -3.65 | 145.19999 | 146.22999 | 140.535 | 411702 |
| 1727908500 | 146.29 | -0.31 | -0.21 | 146.47 | 147.96 | 144.88 | 564971 |
| 1727822100 | 146.6 | -2.71 | -1.82 | 149.31 | 149.31 | 144.12 | 376831 |
| 1727735700 | 149.31 | 4.69 | 3.24 | 143.69 | 149.66999 | 143.115 | 541362 |
| 1727476500 | 144.62 | -2.74 | -1.86 | 147.01 | 148.31 | 142.97999 | 516852 |
| 1727390100 | 147.36 | 1.09 | 0.75 | 147.63999 | 147.63999 | 144.43 | 327798 |
| 1727303700 | 146.27 | 1.38 | 0.95 | 144.78 | 149.56 | 144.725 | 320387 |
| 1727217300 | 144.88999 | -1.71 | -1.17 | 145.97999 | 147.58 | 143.97999 | 519914 |
| 1727130900 | 146.6 | -4.66 | -3.08 | 151.47999 | 151.8657 | 145.72 | 761403 |
| 1726871700 | 151.26 | -2.17 | -1.41 | 153.75 | 155.53 | 150.85 | 1707997 |
| 1726785300 | 153.43 | 4.55 | 3.06 | 151 | 154.81 | 149.26 | 1222686 |
| 1726698900 | 148.88 | 2.29 | 1.56 | 146.59 | 150.43 | 145.772 | 885209 |
| 1726612500 | 146.59 | 7.02 | 5.03 | 140.24 | 148.91999 | 138.82 | 1993512 |
| 1726526100 | 139.57 | 20.35 | 17.07 | 139.5 | 145 | 137.75 | 2921724 |
| 1726266900 | 119.22 | 5.41 | 4.75 | 116.29 | 119.49 | 114.525 | 589270 |
| 1726180500 | 113.81 | 0.88 | 0.78 | 112.93 | 116.9 | 111.09 | 2294993 |
| 1726094100 | 112.93 | -1.83 | -1.59 | 114.76 | 116.11 | 111.23 | 758970 |
| 1726007700 | 114.76 | -2.08 | -1.78 | 116.03 | 119.01 | 113.03 | 696032 |
| 1725921300 | 116.84 | -2.31 | -1.94 | 119.06 | 119.74 | 116.52 | 1050393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
