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 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 752.79 | -42.81 | -5.38 | 792.44 | 792.935 | 750.87 | 3300575 |
| 1725575700 | 795.6 | -15.88 | -1.96 | 795.69 | 808.05 | 790.5 | 1671462 |
| 1725489300 | 811.48 | -33.91 | -4.01 | 805 | 822.72 | 799.23 | 2339268 |
| 1725402900 | 845.39 | -58.48 | -6.47 | 892.76 | 886.18 | 843.01 | 1869429 |
| 1725057300 | 903.87 | 16.16 | 1.82 | 900.5 | 906.9304 | 888.94 | 990926 |
| 1724970900 | 887.71 | -0.42 | -0.05 | 906.06 | 914.5299 | 882.99 | 1173263 |
| 1724884500 | 888.13 | -1.75 | -0.20 | 890.7 | 897.46 | 880.42 | 725622 |
| 1724798100 | 889.88 | 6.57 | 0.74 | 880.31 | 895.76 | 874.48 | 661197 |
| 1724711700 | 883.31 | -23.95 | -2.64 | 903.58 | 904.64 | 882.45 | 1250982 |
| 1724452500 | 907.26 | -0.45 | -0.05 | 912.91 | 922.125 | 903.13 | 1395905 |
| 1724366100 | 907.71 | -35.9 | -3.80 | 943.42 | 943.9867 | 904.59 | 1092215 |
| 1724279700 | 943.61 | 17.43 | 1.88 | 933.72 | 945.05 | 931.67 | 645969 |
| 1724193300 | 926.18 | -6.97 | -0.75 | 935.87 | 935.98 | 917.8 | 920932 |
| 1724106900 | 933.15 | 14.49 | 1.58 | 916.94 | 933.71 | 909.45 | 1022829 |
| 1723847700 | 918.66 | -9.59 | -1.03 | 915.31 | 922.46 | 913.03 | 803997 |
| 1723761300 | 928.25 | 48.67 | 5.53 | 900.39 | 930.8 | 896.3 | 1455123 |
| 1723674900 | 879.58 | 10.09 | 1.16 | 887.59 | 890.39 | 870.46 | 887079 |
| 1723588500 | 869.49 | 16.63 | 1.95 | 860 | 872.67 | 856.32 | 1526140 |
| 1723502100 | 852.86 | -7.69 | -0.89 | 861.18 | 866.97 | 852.86 | 1150944 |
| 1723242900 | 860.55 | -16.1 | -1.84 | 855.23 | 865.3 | 848.54 | 950076 |
| 1723156500 | 876.65 | 40.3 | 4.82 | 861.52 | 878.63 | 849.26 | 1446800 |
| 1723070100 | 836.35 | -6.66 | -0.79 | 875.89 | 878.39 | 834.63 | 1519946 |
| 1722983700 | 843.01 | 22.66 | 2.76 | 841.09 | 860.01 | 835.53 | 1994558 |
| 1722897300 | 820.35 | 11 | 1.36 | 773.5 | 838.88 | 767.41 | 2814014 |
| 1722638100 | 809.35 | -74.36 | -8.41 | 823.97 | 828.5899 | 796.86 | 3622227 |
| 1722551700 | 883.71 | -52.99 | -5.66 | 922.48 | 927.76 | 871.81 | 1804983 |
| 1722465300 | 936.7 | 76.46 | 8.89 | 925.52 | 942.24 | 917.04 | 2405817 |
| 1722378900 | 860.24 | -10.31 | -1.18 | 892.175 | 893.935 | 856.0003 | 1680481 |
| 1722292500 | 870.55 | -17.84 | -2.01 | 885.82 | 898 | 869.02 | 1228927 |
| 1722033300 | 888.39 | 25.76 | 2.99 | 893.49 | 895.57 | 882.23 | 1681252 |
| 1721946900 | 862.63 | -10.12 | -1.16 | 873.3 | 886.37 | 850.18 | 2075341 |
| 1721860500 | 872.75 | -60.06 | -6.44 | 917.86 | 919.665 | 870.76 | 1910223 |
| 1721774100 | 932.81 | -8.45 | -0.90 | 934.45 | 940.405 | 929.18 | 1055041 |
| 1721687700 | 941.26 | 45.89 | 5.13 | 927.39 | 942.57 | 922.01 | 1926177 |
| 1721428500 | 895.37 | -28.78 | -3.11 | 914.86 | 920.335 | 891.66 | 2130971 |
| 1721342100 | 924.15 | -7.91 | -0.85 | 953.49 | 957.21 | 911 | 2239968 |
| 1721255700 | 932.055 | -136.14 | -12.74 | 978.58 | 979.355 | 928.7 | 5181119 |
| 1721169300 | 1068.19 | 4.56 | 0.43 | 1074.6199 | 1077.05 | 1060.74 | 1194979 |
| 1721082900 | 1063.63 | -21.63 | -1.99 | 1097.44 | 1098.7349 | 1060.3699 | 1364542 |
| 1720823700 | 1085.26 | 22.76 | 2.14 | 1073 | 1100.6199 | 1066.295 | 1053288 |
| 1720737300 | 1062.5 | -36.45 | -3.32 | 1110 | 1110.09 | 1061.5601 | 1151684 |
| 1720650900 | 1098.95 | 38.98 | 3.68 | 1069.19 | 1100.575 | 1065 | 924713 |
| 1720564500 | 1059.97 | -17.42 | -1.62 | 1079.07 | 1081.5223 | 1059.35 | 925278 |
| 1720478100 | 1077.39 | 2.91 | 0.27 | 1083.15 | 1087.79 | 1075.825 | 881941 |
| 1720218900 | 1074.48 | 3.07 | 0.29 | 1078.8699 | 1082.79 | 1069.34 | 770893 |
| 1720040640 | 1071.41 | 23.52 | 2.24 | 1058.39 | 1074.3 | 1055.41 | 779822 |
| 1719959700 | 1047.89 | 14.4 | 1.39 | 1026.77 | 1047.99 | 1025.8599 | 748105 |
| 1719873300 | 1033.49 | 5.48 | 0.53 | 1035.63 | 1038.1099 | 1015.8 | 790804 |
| 1719614100 | 1028.01 | 0 | 0.00 | 1028.01 | 1028.01 | 1028.01 | 0 |
| 1719527700 | 1028.01 | 11.41 | 1.12 | 1029.44 | 1041.71 | 1024.64 | 788363 |
| 1719441300 | 1016.6 | -6.74 | -0.66 | 1013.85 | 1023.6 | 1003.9 | 883770 |
| 1719354900 | 1023.34 | 21.33 | 2.13 | 1005.46 | 1023.49 | 1002.635 | 800258 |
| 1719268500 | 1002.01 | -34.59 | -3.34 | 1033.17 | 1034.71 | 1002.01 | 1026213 |
| 1719009300 | 1036.6 | -14.14 | -1.35 | 1038.18 | 1039 | 1023.21 | 1626658 |
| 1718922900 | 1050.74 | -10.64 | -1.00 | 1058.23 | 1063.15 | 1045.0151 | 1150146 |
| 1718750100 | 1061.38 | 8.91 | 0.85 | 1042.3699 | 1069.415 | 1042 | 1025137 |
| 1718663700 | 1052.47 | 24.57 | 2.39 | 1044.19 | 1054.38 | 1032.665 | 843686 |
| 1718404500 | 1027.9 | -24.81 | -2.36 | 1021.46 | 1031 | 1016.602 | 1046657 |
| 1718318100 | 1052.71 | -16.15 | -1.51 | 1053.5 | 1061 | 1038.7449 | 1106214 |
| 1718231700 | 1068.8599 | 32.85 | 3.17 | 1059.75 | 1077.2192 | 1055.63 | 977182 |
| 1718145300 | 1036.01 | -5.7 | -0.55 | 1027.73 | 1038.91 | 1019.6945 | 789157 |
| 1718058900 | 1041.71 | 13.29 | 1.29 | 1016.14 | 1046.1212 | 1013.92 | 1039515 |
| 1717799700 | 1028.42 | -24.19 | -2.30 | 1040.5 | 1043.74 | 1026.515 | 935279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
