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 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 213.25 | -1.55 | -0.72 | 212.5 | 213.85 | 211.4 | 1046 |
| 1734730020 | 214.8 | 3.95 | 1.87 | 211.45 | 214.8 | 208.65 | 424 |
| 1734643620 | 210.85 | 1.55 | 0.74 | 211.3 | 212.35 | 210.25 | 2667 |
| 1734557220 | 209.3 | -6.75 | -3.12 | 215.45 | 216.45 | 209.3 | 902 |
| 1734470820 | 216.05 | 0.55 | 0.26 | 214.65 | 216.7 | 214.6 | 1223 |
| 1734384420 | 215.5 | -1.35 | -0.62 | 216 | 216.35 | 214.75 | 2244 |
| 1734125220 | 216.85 | -0.35 | -0.16 | 216.25 | 217.8 | 215.8 | 954 |
| 1734038820 | 217.2 | 0.8 | 0.37 | 215.8 | 217.8 | 215.8 | 1114 |
| 1733952420 | 216.4 | 2.9 | 1.36 | 213.75 | 216.4 | 213.45 | 482 |
| 1733866020 | 213.5 | -1.2 | -0.56 | 214.6 | 214.95 | 213.5 | 712 |
| 1733779620 | 214.7 | 2.75 | 1.30 | 212.65 | 216.8 | 211.8 | 3194 |
| 1733520420 | 211.95 | 3.3 | 1.58 | 209.4 | 212.95 | 208.5 | 1742 |
| 1733434020 | 208.65 | 0.95 | 0.46 | 207.65 | 209.95 | 207.65 | 1267 |
| 1733347620 | 207.7 | 1 | 0.48 | 206.95 | 208.45 | 206.95 | 1120 |
| 1733261220 | 206.7 | 0.15 | 0.07 | 206.45 | 208.2 | 206.25 | 1044 |
| 1733174820 | 206.55 | 4.1 | 2.03 | 202.4 | 207.3 | 202.15 | 2356 |
| 1732915620 | 202.45 | 1.8 | 0.90 | 200.9 | 203.5 | 200.85 | 590 |
| 1732829220 | 200.65 | -0.85 | -0.42 | 201.7 | 201.95 | 200.65 | 159 |
| 1732742820 | 201.5 | -1.65 | -0.81 | 203.15 | 204.1 | 201.5 | 62 |
| 1732656420 | 203.15 | -0.35 | -0.17 | 202.65 | 204.05 | 201.85 | 822 |
| 1732570020 | 203.5 | 2.4 | 1.19 | 202.05 | 204.5 | 201.65 | 1419 |
| 1732310820 | 201.1 | 3.08 | 1.56 | 197.88 | 202 | 197.88 | 826 |
| 1732224420 | 198.02 | 0.22 | 0.11 | 197.08 | 198.96 | 195.2 | 660 |
| 1732138020 | 197.8 | 1.54 | 0.78 | 196.92 | 198.04 | 196.78 | 283 |
| 1732051620 | 196.26 | -0.7 | -0.36 | 197.48 | 198.36 | 193.92 | 396 |
| 1731965220 | 196.96 | 1.26 | 0.64 | 197.1 | 198.22 | 196.48 | 394 |
| 1731705960 | 195.7 | -1.54 | -0.78 | 196.38 | 197.46 | 195.7 | 923 |
| 1731619560 | 197.24 | 1.62 | 0.83 | 195.48 | 198.54 | 195.26 | 357 |
| 1731533160 | 195.62 | 0.66 | 0.34 | 195.18 | 196.96 | 194.38 | 248 |
| 1731446820 | 194.96 | -4.74 | -2.37 | 198.76 | 199.68 | 194.7 | 570 |
| 1731360420 | 199.7 | 3.22 | 1.64 | 196.68 | 200.2 | 196.2 | 1196 |
| 1731101220 | 196.48 | -3 | -1.50 | 197.98 | 197.98 | 195.24 | 297 |
| 1731014760 | 199.48 | 2.4 | 1.22 | 195.6 | 200 | 195.48 | 1100 |
| 1730928360 | 197.08 | 5.18 | 2.70 | 194.94 | 197.88 | 193.64 | 606 |
| 1730841960 | 191.9 | -0.94 | -0.49 | 192.76 | 193.6 | 191.58 | 477 |
| 1730755560 | 192.84 | -0.44 | -0.23 | 193.68 | 194.9 | 192.08 | 402 |
| 1730496360 | 193.28 | -0.58 | -0.30 | 194.14 | 195.14 | 193.28 | 624 |
| 1730409960 | 193.86 | -2.78 | -1.41 | 195.48 | 196.98 | 193.54 | 272 |
| 1730323560 | 196.64 | -5.26 | -2.61 | 200.15 | 200.2 | 196.64 | 386 |
| 1730237160 | 201.9 | 1.05 | 0.52 | 201 | 202.5 | 200.5 | 636 |
| 1730150760 | 200.85 | 2.43 | 1.22 | 199.7 | 202.3 | 199.7 | 890 |
| 1729888020 | 198.42 | -0.46 | -0.23 | 199.24 | 201 | 198.42 | 260 |
| 1729801560 | 198.88 | 3.08 | 1.57 | 196.7 | 200.5 | 196.7 | 398 |
| 1729715160 | 195.8 | -2.18 | -1.10 | 197.76 | 199.02 | 195.8 | 559 |
| 1729628760 | 197.98 | 0.46 | 0.23 | 197.52 | 198.92 | 196.96 | 291 |
| 1729542360 | 197.52 | -2.88 | -1.44 | 198.96 | 200.15 | 197.42 | 561 |
| 1729283160 | 200.4 | 2.9 | 1.47 | 197.34 | 201.05 | 197.34 | 995 |
| 1729196760 | 197.5 | -1 | -0.50 | 197.56 | 199.66 | 197.04 | 486 |
| 1729110360 | 198.5 | -1.1 | -0.55 | 195.68 | 198.5 | 195.14 | 335 |
| 1729023960 | 199.6 | -0.02 | -0.01 | 199.58 | 200.95 | 197.92 | 1115 |
| 1728937620 | 199.62 | -1.63 | -0.81 | 199.86 | 200.95 | 198.64 | 1224 |
| 1728678360 | 201.25 | 1.65 | 0.83 | 199.1 | 201.25 | 198.44 | 737 |
| 1728591960 | 199.6 | -0.7 | -0.35 | 199.86 | 201.35 | 199.18 | 556 |
| 1728505560 | 200.3 | 2.44 | 1.23 | 197.5 | 200.3 | 197.5 | 365 |
| 1728419160 | 197.86 | -2.69 | -1.34 | 199.38 | 200.8 | 196.14 | 475 |
| 1728332760 | 200.55 | 0.57 | 0.29 | 199.9 | 201.9 | 199.7 | 668 |
| 1728073560 | 199.98 | 1.3 | 0.65 | 197.1 | 199.98 | 196.92 | 337 |
| 1727987220 | 198.68 | -0.58 | -0.29 | 198.74 | 199.38 | 197.12 | 292 |
| 1727900820 | 199.26 | 0.48 | 0.24 | 198.82 | 201.5 | 198.82 | 284 |
| 1727814420 | 198.78 | -2.37 | -1.18 | 201.8 | 203.2 | 197.66 | 970 |
| 1727728020 | 201.15 | -2.35 | -1.15 | 204.95 | 206.4 | 201.15 | 1093 |
| 1727468760 | 203.5 | 3.82 | 1.91 | 200.45 | 204.75 | 200.45 | 2768 |
| 1727382360 | 199.68 | 9.32 | 4.90 | 192.46 | 200.85 | 192.42 | 1194 |
| 1727295960 | 190.36 | -1.62 | -0.84 | 190.62 | 191.84 | 190.36 | 189 |
| 1727209560 | 191.98 | 4.38 | 2.33 | 188.24 | 191.98 | 188.24 | 543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
