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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 154.7713 | -0.33 | -0.21 | 155.2001 | 155.7199 | 154.7713 | 210 |
| 1719520020 | 155.1034 | 1.17 | 0.76 | 154.2601 | 155.1599 | 154.2001 | 78 |
| 1719433620 | 153.9342 | -0.79 | -0.51 | 155.3954 | 155.3998 | 153.9342 | 199 |
| 1719347160 | 154.7209 | 0.18 | 0.11 | 153.8937 | 155.0782 | 153.8937 | 242 |
| 1719260820 | 154.5443 | 0.02 | 0.01 | 154.00299 | 154.7182 | 153.80009 | 666 |
| 1719001620 | 154.5276 | 0.17 | 0.11 | 155.4199 | 155.4199 | 153.86009 | 97 |
| 1718915160 | 154.36009 | 0.25 | 0.16 | 154.6989 | 155.4999 | 154.3401 | 366 |
| 1718828820 | 154.1063 | -0.03 | -0.02 | 154.262 | 154.6018 | 154.1063 | 131 |
| 1718742360 | 154.13659 | -0.04 | -0.03 | 154.09979 | 154.55958 | 153.68629 | 138 |
| 1718656020 | 154.1774 | 0.25 | 0.16 | 154.4826 | 154.5109 | 152.7451 | 1239 |
| 1718396820 | 153.9267 | -0.21 | -0.14 | 154.3837 | 154.4224 | 153.6201 | 412 |
| 1718310420 | 154.13999 | -0.5 | -0.33 | 153.98159 | 155.1721 | 152.7401 | 361 |
| 1718224020 | 154.64438 | 1.32 | 0.86 | 153.6201 | 154.64438 | 153.6201 | 359 |
| 1718137620 | 153.3288 | -0.56 | -0.37 | 153.6201 | 153.9987 | 153.0436 | 311 |
| 1718051220 | 153.89178 | -0 | -0.00 | 153.2749 | 154.3999 | 152.9601 | 402 |
| 1717792020 | 153.8965 | -0.05 | -0.03 | 154.0786 | 154.4852 | 153.1001 | 856 |
| 1717705620 | 153.9452 | 1.33 | 0.87 | 153.3408 | 154.5799 | 153.31048 | 240 |
| 1717619220 | 152.6201 | 0.7 | 0.46 | 152.4999 | 153.2772 | 152.405 | 448 |
| 1717532820 | 151.9179 | -0.34 | -0.22 | 152.6294 | 152.8055 | 151.5001 | 537 |
| 1717446420 | 152.2601 | 1.06 | 0.70 | 151.4117 | 153.9917 | 151.4117 | 1116 |
| 1717187220 | 151.2028 | -1.45 | -0.95 | 152.09128 | 152.69999 | 150.8201 | 313 |
| 1717100820 | 152.6501 | 1.15 | 0.76 | 151.5248 | 152.75989 | 151.4778 | 265 |
| 1717014420 | 151.5002 | -2.2 | -1.43 | 152.6405 | 153.1199 | 151.5002 | 243 |
| 1716928020 | 153.6973 | -0.19 | -0.13 | 153.5455 | 154.1141 | 153.0001 | 1301 |
| 1716841560 | 153.89089 | 0.01 | 0.01 | 153.4579 | 154.47989 | 153.4001 | 123 |
| 1716582420 | 153.8787 | 0.01 | 0.01 | 153.141 | 153.9399 | 152.6818 | 321 |
| 1716496020 | 153.8657 | 0.71 | 0.47 | 154.2876 | 155 | 153.6201 | 1040 |
| 1716409620 | 153.1519 | -0.85 | -0.55 | 153.9566 | 153.9566 | 153.1519 | 235 |
| 1716323160 | 154 | -1 | -0.65 | 154.6227 | 154.81988 | 153.35409 | 823 |
| 1716236760 | 154.9999 | 1.1 | 0.71 | 154.0661 | 154.9999 | 153.9801 | 260 |
| 1715977620 | 153.90369 | 0.15 | 0.10 | 153.6056 | 154.6396 | 153.4221 | 105 |
| 1715891220 | 153.7495 | -0.03 | -0.02 | 153.94999 | 154.5499 | 152.9619 | 353 |
| 1715804820 | 153.784 | 0.4 | 0.26 | 153.44309 | 153.853 | 152.7384 | 1044 |
| 1715718420 | 153.3829 | 0.2 | 0.13 | 152.9053 | 153.5049 | 152.46019 | 208 |
| 1715631960 | 153.1832 | 0.64 | 0.42 | 152.88999 | 153.1832 | 152.5269 | 166 |
| 1715372820 | 152.5462 | 0.11 | 0.07 | 153.002 | 153.6963 | 152.4905 | 199 |
| 1715286420 | 152.4401 | -0.34 | -0.22 | 152.30869 | 152.4401 | 151.7807 | 70 |
| 1715200020 | 152.7769 | 0.26 | 0.17 | 152.2082 | 152.8057 | 151.68288 | 250 |
| 1715113620 | 152.51338 | 0.34 | 0.22 | 152.598 | 152.9848 | 151.6601 | 751 |
| 1715027220 | 152.1724 | 1.58 | 1.05 | 150.6669 | 152.5999 | 150.6669 | 409 |
| 1714768020 | 150.5897 | 0.38 | 0.25 | 150.5704 | 150.9999 | 149.5889 | 497 |
| 1714681560 | 150.20769 | -0.97 | -0.64 | 150.11438 | 150.9999 | 149.1201 | 1566 |
| 1714508820 | 151.1799 | -0.02 | -0.01 | 151.571 | 151.70858 | 149.4801 | 394 |
| 1714422420 | 151.2014 | 0.75 | 0.50 | 151.33698 | 151.9999 | 150.3487 | 188 |
| 1714163220 | 150.4521 | 1.05 | 0.70 | 149.6801 | 150.4521 | 149.5205 | 187 |
| 1714076820 | 149.4039 | -0.54 | -0.36 | 149.14008 | 149.9993 | 148.50299 | 92 |
| 1713990420 | 149.9425 | -0.47 | -0.31 | 150.27278 | 150.75989 | 149.481 | 64 |
| 1713903960 | 150.4092 | 0.43 | 0.29 | 149.4841 | 150.4092 | 148.7502 | 486 |
| 1713817560 | 149.9754 | 0.74 | 0.50 | 149.3526 | 150 | 148.9615 | 316 |
| 1713558420 | 149.2311 | -0.12 | -0.08 | 148.64008 | 149.59639 | 147.7763 | 182 |
| 1713472020 | 149.3521 | -0.22 | -0.14 | 150.00738 | 150.18199 | 148.8008 | 382 |
| 1713385620 | 149.56809 | -0.26 | -0.17 | 149.5828 | 150.5799 | 149.2601 | 713 |
| 1713299220 | 149.8263 | -1.62 | -1.07 | 150.6985 | 151.258 | 149.36009 | 575 |
| 1713212820 | 151.4497 | -0.83 | -0.54 | 152.151 | 152.9999 | 149.4065 | 1967 |
| 1712953620 | 152.2758 | 0.4 | 0.26 | 152.14008 | 153.2987 | 152.0221 | 282 |
| 1712867220 | 151.8773 | 0.28 | 0.18 | 150.9862 | 152.2597 | 150.9601 | 170 |
| 1712780760 | 151.59979 | 1.12 | 0.74 | 151.1864 | 152.17939 | 150.5999 | 812 |
| 1712694360 | 150.4801 | 0.83 | 0.56 | 149.92859 | 151.0402 | 149.5401 | 266 |
| 1712607960 | 149.64778 | -0.32 | -0.21 | 150.0822 | 150.084 | 148.8801 | 1113 |
| 1712348820 | 149.96798 | 0.31 | 0.20 | 149.0823 | 149.96798 | 148.8808 | 783 |
| 1712262360 | 149.6629 | -1.2 | -0.79 | 150.6618 | 150.81218 | 149.6629 | 695 |
| 1712175960 | 150.8597 | 1.84 | 1.23 | 148.7521 | 151.2626 | 148.7521 | 3796 |
| 1712089560 | 149.0247 | -0.27 | -0.18 | 149.0811 | 151.0934 | 148.3189 | 3475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
