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 |
|---|---|---|---|---|---|---|---|
| 1720818000 | 153.73279 | 0.53 | 0.35 | 152.26544 | 154.15119 | 151.76401 | 0 |
| 1720731600 | 153.20165 | 3.88 | 2.60 | 152.51916 | 153.50577 | 149.35838 | 0 |
| 1720645200 | 149.32289 | 4.01 | 2.76 | 147.02931 | 149.64387 | 146.99857 | 0 |
| 1720558800 | 145.31547 | -0.28 | -0.19 | 145.68103 | 146.36518 | 144.57529 | 0 |
| 1720472400 | 145.59072 | -0.12 | -0.08 | 144.28295 | 145.66229 | 143.21736 | 0 |
| 1720213200 | 145.70737 | 3.59 | 2.53 | 143.88355 | 146.71373 | 143.83026 | 0 |
| 1720040400 | 142.11365 | 4.95 | 3.61 | 139.15758 | 143.02746 | 139.15758 | 0 |
| 1719954000 | 137.16825 | 0.97 | 0.71 | 136.37831 | 138.10811 | 135.5542 | 0 |
| 1719867600 | 136.20308 | -1.17 | -0.85 | 137.84666 | 138.87916 | 136.20308 | 0 |
| 1719608400 | 137.36926 | -0.67 | -0.49 | 139.13 | 139.66693 | 136.45801 | 0 |
| 1719522000 | 138.04117 | 1 | 0.73 | 138.50967 | 139.11331 | 137.91223 | 0 |
| 1719435600 | 137.03684 | 0.36 | 0.26 | 135.67804 | 137.39015 | 135.32128 | 0 |
| 1719349200 | 136.68069 | -1.53 | -1.11 | 137.45046 | 137.5199 | 136.58961 | 0 |
| 1719262800 | 138.20885 | 0.55 | 0.40 | 138.68508 | 139.67758 | 137.88944 | 0 |
| 1719003600 | 137.66262 | -1.5 | -1.08 | 138.89997 | 138.90542 | 136.44408 | 0 |
| 1718917200 | 139.16533 | 3.47 | 2.56 | 137.20102 | 139.85573 | 136.80159 | 0 |
| 1718744400 | 135.69734 | 1.76 | 1.32 | 133.93512 | 136.38219 | 133.40593 | 0 |
| 1718658000 | 133.93356 | -1.07 | -0.79 | 134.30791 | 134.63686 | 132.51137 | 0 |
| 1718398800 | 135.00528 | 0.9 | 0.67 | 135.07388 | 135.31 | 133.34948 | 0 |
| 1718312400 | 134.10919 | -3.56 | -2.58 | 137.02277 | 137.71187 | 133.6206 | 0 |
| 1718226000 | 137.66631 | 0.95 | 0.70 | 139.7915 | 140.79392 | 137.09833 | 0 |
| 1718139600 | 136.71403 | -1.46 | -1.06 | 136.85519 | 136.89047 | 135.13875 | 0 |
| 1718053200 | 138.17608 | 1.98 | 1.45 | 136.67542 | 138.18709 | 135.57161 | 0 |
| 1717794000 | 136.19556 | -9.18 | -6.32 | 140.73459 | 141.16316 | 135.84117 | 0 |
| 1717707600 | 145.37849 | 4.55 | 3.23 | 141.16453 | 145.45669 | 140.94213 | 0 |
| 1717621200 | 140.83018 | 2.18 | 1.57 | 139.27815 | 141.05276 | 138.25727 | 0 |
| 1717534800 | 138.6537 | -6.41 | -4.42 | 142.56124 | 142.68216 | 137.74838 | 0 |
| 1717448400 | 145.0652 | -0.09 | -0.06 | 145.38287 | 145.72298 | 144.09743 | 0 |
| 1717189200 | 145.15825 | -0.76 | -0.52 | 146.75326 | 147.42204 | 143.59312 | 0 |
| 1717102800 | 145.91865 | 1.63 | 1.13 | 144.33588 | 146.94475 | 144.33588 | 0 |
| 1717016400 | 144.2858 | -3.09 | -2.10 | 145.95923 | 146.58707 | 144.15608 | 0 |
| 1716930000 | 147.37331 | 3.91 | 2.72 | 146.46386 | 147.76623 | 145.64187 | 0 |
| 1716584400 | 143.46592 | 1.62 | 1.14 | 143.17116 | 144.50395 | 143.10219 | 0 |
| 1716498000 | 141.84344 | -2.86 | -1.97 | 144.2056 | 144.866 | 141.45048 | 0 |
| 1716411600 | 144.69966 | -5.8 | -3.85 | 148.9377 | 148.95374 | 144.02317 | 0 |
| 1716325200 | 150.499 | -0.86 | -0.57 | 150.2752 | 151.23491 | 149.43329 | 0 |
| 1716238800 | 151.35821 | 2.13 | 1.43 | 150.15933 | 152.0181 | 148.29821 | 0 |
| 1715979600 | 149.22542 | 5.41 | 3.76 | 146.4869 | 149.27427 | 145.60242 | 0 |
| 1715893200 | 143.81523 | -0.86 | -0.59 | 143.77842 | 144.77453 | 142.72845 | 0 |
| 1715806800 | 144.67371 | 1.58 | 1.10 | 144.57791 | 145.34929 | 141.62611 | 0 |
| 1715720400 | 143.09749 | 2.06 | 1.46 | 141.91663 | 143.17712 | 141.35453 | 0 |
| 1715634000 | 141.04213 | -1.19 | -0.84 | 141.70603 | 143.17722 | 140.20877 | 0 |
| 1715374800 | 142.23697 | 0.07 | 0.05 | 144.08174 | 144.47162 | 142.17855 | 0 |
| 1715288400 | 142.16865 | 4.47 | 3.25 | 139.1682 | 142.53322 | 139.1682 | 0 |
| 1715202000 | 137.69861 | -0.05 | -0.04 | 136.46992 | 138.75789 | 136.38358 | 0 |
| 1715115600 | 137.74944 | 0.08 | 0.06 | 136.96843 | 138.1559 | 136.93047 | 0 |
| 1715029200 | 137.66559 | 3.11 | 2.31 | 137.58101 | 138.54436 | 137.19009 | 0 |
| 1714770000 | 134.55658 | 0.26 | 0.19 | 135.18338 | 135.88169 | 133.43287 | 0 |
| 1714683600 | 134.29986 | 0.06 | 0.04 | 133.25828 | 135.15175 | 132.40043 | 0 |
| 1714597200 | 134.24471 | 0.8 | 0.60 | 134.74733 | 137.75674 | 133.31755 | 0 |
| 1714510800 | 133.44738 | -6.33 | -4.53 | 136.28806 | 136.93385 | 133.38445 | 0 |
| 1714424400 | 139.77893 | 1.1 | 0.80 | 139.26766 | 140.3247 | 136.94764 | 0 |
| 1714165200 | 138.67524 | 1.46 | 1.06 | 139.12974 | 139.51385 | 137.36328 | 0 |
| 1714078800 | 137.22 | 4.17 | 3.13 | 132.60922 | 138.00254 | 132.01333 | 0 |
| 1713992400 | 133.05323 | 0.2 | 0.15 | 132.37268 | 133.1674 | 131.78797 | 0 |
| 1713906000 | 132.85682 | 1.85 | 1.41 | 129.67052 | 133.20799 | 129.67052 | 0 |
| 1713819600 | 131.01028 | -5 | -3.68 | 132.62164 | 133.16394 | 130.08301 | 0 |
| 1713560400 | 136.01029 | 0.72 | 0.53 | 135.05676 | 136.72008 | 134.88129 | 0 |
| 1713474000 | 135.28656 | 0.56 | 0.42 | 136.14913 | 136.65537 | 134.35934 | 0 |
| 1713387600 | 134.7263 | 1.78 | 1.34 | 134.17601 | 136.45446 | 133.12144 | 0 |
| 1713301200 | 132.94497 | -1.77 | -1.31 | 132.61415 | 133.76517 | 130.59776 | 0 |
| 1713214800 | 134.71448 | -1.4 | -1.03 | 137.01618 | 137.22727 | 133.61016 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
