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 |
|---|---|---|---|---|---|---|---|
| 1738790820 | 534.5 | -2 | -0.37 | 532 | 536.7 | 531 | 563 |
| 1738704420 | 536.5 | 0.9 | 0.17 | 533 | 537 | 531.29999 | 316 |
| 1738618020 | 535.6 | -6.2 | -1.14 | 536.1 | 538.79999 | 531.29999 | 549 |
| 1738358820 | 541.79999 | 1.9 | 0.35 | 540 | 541.9 | 539.7 | 242 |
| 1738272420 | 539.9 | 5.6 | 1.05 | 537.29999 | 539.9 | 535.9 | 202 |
| 1738186020 | 534.29999 | -3.2 | -0.60 | 534.7 | 538.4 | 533.4 | 44 |
| 1738099620 | 537.5 | 9.7 | 1.84 | 531.1 | 537.5 | 531.1 | 86 |
| 1738013220 | 527.79999 | -5 | -0.94 | 531.2 | 531.2 | 524.1 | 245 |
| 1737754020 | 532.79999 | -4.2 | -0.78 | 538.9 | 539 | 532.79999 | 603 |
| 1737667620 | 537 | -2.6 | -0.48 | 535.6 | 538.7 | 535.6 | 91 |
| 1737581220 | 539.6 | 8 | 1.50 | 538.4 | 539.6 | 535.29999 | 184 |
| 1737494820 | 531.6 | -4.3 | -0.80 | 531.4 | 535.5 | 531.4 | 220 |
| 1737408420 | 535.9 | 0.3 | 0.06 | 536.29999 | 536.29999 | 530.1 | 305 |
| 1737149220 | 535.6 | 2.7 | 0.51 | 530 | 535.6 | 530 | 332 |
| 1737062820 | 532.9 | 2.9 | 0.55 | 532 | 532.9 | 530 | 91 |
| 1736976420 | 530 | 6.7 | 1.28 | 524 | 530 | 521 | 429 |
| 1736890020 | 523.29999 | -2.4 | -0.46 | 522.79999 | 525.4 | 522.6 | 86 |
| 1736803620 | 525.7 | -1.8 | -0.34 | 521.9 | 526.1 | 518.4 | 246 |
| 1736544420 | 527.5 | -2.1 | -0.40 | 527.7 | 527.7 | 522.5 | 85 |
| 1736458020 | 529.6 | 0.5 | 0.09 | 529 | 529.6 | 526 | 131 |
| 1736371620 | 529.1 | -0.4 | -0.08 | 528.2 | 530.1 | 525.9 | 150 |
| 1736285220 | 529.5 | -0.5 | -0.09 | 524.4 | 530.79999 | 524.2 | 251 |
| 1736198820 | 530 | 2 | 0.38 | 530.9 | 533.6 | 526.79999 | 327 |
| 1735939620 | 528 | -1.6 | -0.30 | 529.5 | 529.5 | 524.79999 | 346 |
| 1735853220 | 529.6 | 9.8 | 1.89 | 525 | 531.4 | 524 | 515 |
| 1735594020 | 519.79999 | -2.3 | -0.44 | 522.1 | 525 | 519.79999 | 173 |
| 1735334820 | 522.1 | -1.4 | -0.27 | 524.4 | 528.7 | 521.1 | 338 |
| 1734989220 | 523.5 | 3.4 | 0.65 | 522.1 | 525.29999 | 521.4 | 345 |
| 1734730020 | 520.1 | -0.1 | -0.02 | 520.7 | 525.7 | 513 | 743 |
| 1734643620 | 520.2 | 0.1 | 0.02 | 520 | 523.2 | 520 | 151 |
| 1734557220 | 520.1 | -10.9 | -2.05 | 532.29999 | 533 | 520.1 | 249 |
| 1734470820 | 531 | 2.3 | 0.44 | 534 | 534 | 528.6 | 74 |
| 1734384420 | 528.7 | -0.1 | -0.02 | 530 | 533.79999 | 528.7 | 382 |
| 1734125220 | 528.79999 | -3 | -0.56 | 533 | 535 | 528.79999 | 68 |
| 1734038820 | 531.79999 | -2.5 | -0.47 | 531.5 | 534.6 | 531.2 | 107 |
| 1733952420 | 534.29999 | 5.9 | 1.12 | 531.29999 | 534.29999 | 528.6 | 128 |
| 1733866020 | 528.4 | -5 | -0.94 | 528.79999 | 532.4 | 528.29999 | 54 |
| 1733779620 | 533.4 | -1.5 | -0.28 | 533 | 533.6 | 529.29999 | 322 |
| 1733520420 | 534.9 | 0.1 | 0.02 | 532.9 | 534.9 | 530.2 | 134 |
| 1733434020 | 534.79999 | 1.6 | 0.30 | 534.9 | 534.9 | 530.79999 | 219 |
| 1733347620 | 533.2 | 1.6 | 0.30 | 532.9 | 534.9 | 530 | 138 |
| 1733261220 | 531.6 | -0.9 | -0.17 | 529.6 | 531.7 | 528 | 237 |
| 1733174820 | 532.5 | 4.6 | 0.87 | 529.1 | 532.7 | 526.7 | 346 |
| 1732915620 | 527.9 | 5.7 | 1.09 | 521.1 | 529.1 | 521.1 | 1113 |
| 1732829220 | 522.2 | -1.7 | -0.32 | 522 | 525.4 | 521.9 | 55 |
| 1732742820 | 523.9 | -2.3 | -0.44 | 528.79999 | 528.79999 | 521.5 | 110 |
| 1732656420 | 526.2 | -0.7 | -0.13 | 525.5 | 528 | 524.29999 | 56 |
| 1732570020 | 526.9 | 1.4 | 0.27 | 525 | 528.5 | 523.9 | 118 |
| 1732310820 | 525.5 | 2.8 | 0.54 | 525.29999 | 528.5 | 523 | 129 |
| 1732224420 | 522.7 | 6.2 | 1.20 | 514.7 | 525 | 514.7 | 112 |
| 1732138020 | 516.5 | 3.8 | 0.74 | 517.7 | 517.7 | 512.7 | 203 |
| 1732051620 | 512.7 | 1.9 | 0.37 | 513.1 | 514.2 | 508.7 | 272 |
| 1731965220 | 510.8 | -2.8 | -0.55 | 513.9 | 514 | 510.7 | 359 |
| 1731705960 | 513.6 | -4.7 | -0.91 | 517.1 | 517.1 | 512 | 347 |
| 1731619560 | 518.29999 | -0.4 | -0.08 | 521.29999 | 523 | 518.1 | 146 |
| 1731533160 | 518.7 | 2.8 | 0.54 | 514.5 | 522.29999 | 514.5 | 170 |
| 1731446820 | 515.9 | -2 | -0.39 | 521.79999 | 521.79999 | 515.79999 | 161 |
| 1731360420 | 517.9 | -0.2 | -0.04 | 515.5 | 521.79999 | 515.2 | 549 |
| 1731101220 | 518.1 | 6.7 | 1.31 | 510.3 | 518.1 | 509.9 | 166 |
| 1731014760 | 511.4 | 6.6 | 1.31 | 511.8 | 511.9 | 508.3 | 136 |
| 1730928360 | 504.8 | 11.4 | 2.31 | 500.6 | 511.2 | 500.6 | 459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
