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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 162.52509 | -2.79 | -1.69 | 163.24738 | 164.55923 | 162.50669 | 0 |
| 1739224800 | 165.3175 | 4.3 | 2.67 | 164.68027 | 165.69894 | 164.15816 | 0 |
| 1738965600 | 161.01598 | -0.7 | -0.43 | 162.95598 | 164.47415 | 160.80527 | 0 |
| 1738879200 | 161.71165 | -0.41 | -0.25 | 161.31084 | 161.74548 | 160.12142 | 0 |
| 1738792800 | 162.1203 | 4.07 | 2.57 | 160.39805 | 163.88206 | 160.39805 | 0 |
| 1738706400 | 158.0551 | 1.79 | 1.15 | 157.18455 | 158.75853 | 156.74923 | 0 |
| 1738620000 | 156.26113 | 2.27 | 1.47 | 154.04687 | 157.54858 | 153.75174 | 0 |
| 1738360800 | 153.99247 | -2.06 | -1.32 | 156.63561 | 156.92505 | 153.37849 | 0 |
| 1738274400 | 156.05719 | 6.01 | 4.01 | 152.75755 | 157.13212 | 152.54131 | 0 |
| 1738188000 | 150.04571 | 1.14 | 0.76 | 149.09782 | 151.37565 | 148.13047 | 0 |
| 1738101600 | 148.90835 | 1.16 | 0.79 | 148.35136 | 149.1754 | 146.97584 | 0 |
| 1738015200 | 147.74635 | -3.15 | -2.09 | 148.72816 | 148.72816 | 145.98856 | 0 |
| 1737756000 | 150.89371 | 1.93 | 1.30 | 151.5559 | 152.18437 | 150.09857 | 0 |
| 1737669600 | 148.96224 | -0.43 | -0.29 | 147.70572 | 148.99332 | 146.00456 | 0 |
| 1737583200 | 149.38985 | -0.77 | -0.51 | 151.23035 | 151.4752 | 148.70053 | 0 |
| 1737496800 | 150.16301 | 3.12 | 2.12 | 148.74892 | 151.63961 | 148.74892 | 0 |
| 1737151200 | 147.03965 | 1.02 | 0.70 | 145.14203 | 147.98147 | 144.40411 | 0 |
| 1737064800 | 146.02454 | -0.83 | -0.56 | 147.96936 | 148.28348 | 145.90634 | 0 |
| 1736978400 | 146.85318 | 0.77 | 0.53 | 147.95521 | 147.95521 | 144.74812 | 0 |
| 1736892000 | 146.08099 | 3.7 | 2.60 | 142.89138 | 146.22781 | 142.61008 | 0 |
| 1736805600 | 142.37934 | -2.94 | -2.02 | 143.44081 | 143.44081 | 141.36311 | 0 |
| 1736546400 | 145.31626 | -0.1 | -0.07 | 147.37731 | 149.1828 | 144.58323 | 0 |
| 1736373600 | 145.41792 | 3.48 | 2.45 | 142.4482 | 145.60483 | 142.04819 | 0 |
| 1736287200 | 141.93682 | 1.85 | 1.32 | 142.13506 | 144.90727 | 141.01562 | 0 |
| 1736200800 | 140.08607 | -1.38 | -0.97 | 142.34557 | 142.63516 | 140.00012 | 0 |
| 1735941600 | 141.46499 | -1.49 | -1.04 | 142.61858 | 142.92059 | 141.45053 | 0 |
| 1735855200 | 142.95818 | 5.78 | 4.21 | 139.48115 | 143.42758 | 139.46651 | 0 |
| 1735682400 | 137.17996 | 0.94 | 0.69 | 136.19798 | 137.63274 | 135.89615 | 0 |
| 1735596000 | 136.23998 | -2.58 | -1.86 | 137.22121 | 137.46477 | 135.25496 | 0 |
| 1735336800 | 138.81797 | -1.09 | -0.78 | 137.78537 | 139.1476 | 137.34758 | 0 |
| 1735250400 | 139.90877 | 0.23 | 0.16 | 139.76884 | 140.91542 | 139.3645 | 0 |
| 1735077600 | 139.68358 | 0.3 | 0.21 | 139.79237 | 139.79237 | 138.5374 | 0 |
| 1734991200 | 139.38548 | 0.16 | 0.12 | 138.37343 | 139.66767 | 137.26861 | 0 |
| 1734732000 | 139.22335 | 1.79 | 1.30 | 137.94677 | 140.84278 | 137.82154 | 0 |
| 1734645600 | 137.43499 | -1.01 | -0.73 | 138.97481 | 140.18796 | 136.98129 | 0 |
| 1734559200 | 138.44512 | -6.81 | -4.69 | 144.50161 | 144.84939 | 138.00948 | 0 |
| 1734472800 | 145.25658 | -1.18 | -0.81 | 144.68139 | 145.79165 | 143.55902 | 0 |
| 1734386400 | 146.43618 | -1.48 | -1.00 | 147.86143 | 147.86143 | 146.07813 | 0 |
| 1734127200 | 147.91608 | -3.63 | -2.39 | 149.97864 | 150.39665 | 146.99066 | 0 |
| 1734040800 | 151.54166 | -5.76 | -3.66 | 154.3059 | 154.73354 | 151.50138 | 0 |
| 1733954400 | 157.30623 | 5.32 | 3.50 | 153.02561 | 157.38119 | 152.77164 | 0 |
| 1733868000 | 151.98799 | -0.3 | -0.20 | 153.75255 | 154.42612 | 151.8782 | 0 |
| 1733781600 | 152.28908 | 4.57 | 3.10 | 150.99183 | 156.01521 | 150.99183 | 0 |
| 1733522400 | 147.71718 | -2.92 | -1.94 | 150.03251 | 150.04269 | 147.21292 | 0 |
| 1733436000 | 150.64021 | -0.85 | -0.56 | 151.47942 | 152.67724 | 149.30625 | 0 |
| 1733349600 | 151.49196 | -0.97 | -0.63 | 152.04521 | 153.5492 | 151.24644 | 0 |
| 1733263200 | 152.4573 | 4.58 | 3.09 | 149.98464 | 153.69799 | 149.98464 | 0 |
| 1733176800 | 147.88042 | -2.59 | -1.72 | 149.5333 | 149.66279 | 147.3308 | 0 |
| 1732917600 | 150.47012 | 0.7 | 0.47 | 150.66294 | 151.81869 | 150.16403 | 0 |
| 1732744800 | 149.76624 | -0.05 | -0.03 | 150.74297 | 151.83184 | 149.3309 | 0 |
| 1732658400 | 149.81639 | 0.68 | 0.45 | 148.69121 | 149.91895 | 147.67603 | 0 |
| 1732572000 | 149.13986 | -4.55 | -2.96 | 149.46194 | 149.74874 | 148.28884 | 0 |
| 1732312800 | 153.68949 | 0.28 | 0.18 | 154.09692 | 154.63284 | 152.82396 | 0 |
| 1732226400 | 153.41203 | 1.75 | 1.16 | 153.0779 | 153.44049 | 151.27596 | 0 |
| 1732140000 | 151.65838 | -0.56 | -0.37 | 151.44504 | 152.17965 | 150.84975 | 0 |
| 1732053600 | 152.22277 | 3.09 | 2.07 | 150.64311 | 152.2863 | 149.48509 | 0 |
| 1731967200 | 149.13502 | 5.97 | 4.17 | 145.90987 | 149.7586 | 145.90987 | 0 |
| 1731708000 | 143.16174 | -1.49 | -1.03 | 145.48625 | 145.96367 | 142.72533 | 0 |
| 1731621600 | 144.64814 | 1.23 | 0.86 | 142.34655 | 145.45492 | 142.34655 | 0 |
| 1731535200 | 143.42138 | -2.14 | -1.47 | 146.73656 | 147.22796 | 143.40583 | 0 |
| 1731448800 | 145.5567 | -2.23 | -1.51 | 146.97309 | 147.21969 | 143.48979 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
