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 |
|---|---|---|---|---|---|---|---|
| 1741642020 | 230.85 | -12.15 | -5.00 | 242.65 | 243.75 | 228.25 | 5991 |
| 1741382820 | 243 | -1.25 | -0.51 | 242.4 | 243.55 | 236.45 | 4462 |
| 1741296420 | 244.25 | 0.2 | 0.08 | 245.75 | 248.75 | 242.2 | 3202 |
| 1741210020 | 244.05 | 8.95 | 3.81 | 234.2 | 244.15 | 234.15 | 4575 |
| 1741123620 | 235.1 | -4.4 | -1.84 | 240.85 | 240.85 | 226.1 | 3807 |
| 1741037220 | 239.5 | 13 | 5.74 | 233.9 | 245.35 | 230.6 | 6714 |
| 1740778020 | 226.5 | -1 | -0.44 | 225.5 | 230.1 | 225.5 | 883 |
| 1740691620 | 227.5 | -5.15 | -2.21 | 232.45 | 233.05 | 227.5 | 5616 |
| 1740605220 | 232.65 | 1.35 | 0.58 | 232.15 | 236 | 231.35 | 6179 |
| 1740518820 | 231.3 | 4.1 | 1.80 | 227.15 | 231.45 | 227.15 | 3870 |
| 1740432420 | 227.2 | 3.15 | 1.41 | 229.35 | 229.95 | 225 | 2209 |
| 1740173220 | 224.05 | -3.1 | -1.36 | 227.05 | 227.4 | 223.95 | 1920 |
| 1740086820 | 227.15 | -1.55 | -0.68 | 229.85 | 231.55 | 226.05 | 2906 |
| 1740000420 | 228.7 | -9.15 | -3.85 | 238 | 239.3 | 228.25 | 7902 |
| 1739914020 | 237.85 | -0.25 | -0.10 | 237.45 | 238.3 | 234.8 | 2927 |
| 1739827620 | 238.1 | 7.45 | 3.23 | 230.8 | 238.1 | 230.8 | 4421 |
| 1739568420 | 230.65 | 0.2 | 0.09 | 230.65 | 232.3 | 229.85 | 1371 |
| 1739482020 | 230.45 | 3.55 | 1.56 | 229.6 | 232.6 | 226.95 | 3247 |
| 1739395620 | 226.9 | 4.4 | 1.98 | 222.4 | 226.9 | 219.1 | 5783 |
| 1739309220 | 222.5 | 3.35 | 1.53 | 218.6 | 222.5 | 218.6 | 4492 |
| 1739222820 | 219.15 | 3.65 | 1.69 | 216.55 | 219.45 | 216.4 | 2002 |
| 1738963620 | 215.5 | -2.5 | -1.15 | 219.1 | 219.4 | 215.5 | 2968 |
| 1738877220 | 218 | 4.45 | 2.08 | 213.95 | 219.2 | 213.95 | 8863 |
| 1738790820 | 213.55 | 2.65 | 1.26 | 209.5 | 213.55 | 209.5 | 5266 |
| 1738704420 | 210.9 | 0.95 | 0.45 | 208.4 | 210.9 | 207.8 | 5111 |
| 1738618020 | 209.95 | -3.4 | -1.59 | 205.3 | 209.95 | 205.3 | 4580 |
| 1738358820 | 213.35 | -1.7 | -0.79 | 216 | 216.75 | 213.15 | 4965 |
| 1738272420 | 215.05 | 1.65 | 0.77 | 214.3 | 216.7 | 214.3 | 2597 |
| 1738186020 | 213.4 | 2.1 | 0.99 | 211.15 | 214.5 | 210.7 | 2731 |
| 1738099620 | 211.3 | 2.9 | 1.39 | 208.9 | 211.3 | 207.45 | 3737 |
| 1738013220 | 208.4 | -0.5 | -0.24 | 205.25 | 208.4 | 203.25 | 4045 |
| 1737754020 | 208.9 | -2.4 | -1.14 | 211.55 | 211.55 | 208.25 | 1344 |
| 1737667620 | 211.3 | 4.85 | 2.35 | 206.35 | 211.3 | 206.35 | 4052 |
| 1737581220 | 206.45 | 2.95 | 1.45 | 204.1 | 207.8 | 204.05 | 5762 |
| 1737494820 | 203.5 | 1.8 | 0.89 | 200.3 | 203.5 | 200.3 | 1354 |
| 1737408420 | 201.7 | 2.32 | 1.16 | 199.5 | 202.7 | 199.5 | 667 |
| 1737149220 | 199.38 | 4.24 | 2.17 | 196.58 | 200.05 | 196.58 | 9674 |
| 1737062820 | 195.14 | 0.64 | 0.33 | 194.76 | 195.56 | 193.98 | 444 |
| 1736976420 | 194.5 | 6.6 | 3.51 | 189.02 | 194.84 | 188.86 | 2326 |
| 1736890020 | 187.9 | 1.48 | 0.79 | 188.26 | 188.58 | 187.9 | 659 |
| 1736803620 | 186.42 | -1 | -0.53 | 185.78 | 186.42 | 184.26 | 965 |
| 1736544420 | 187.42 | -1.62 | -0.86 | 190.36 | 190.48 | 186.62 | 2072 |
| 1736458020 | 189.04 | -0.26 | -0.14 | 189.04 | 189.44 | 189.04 | 222 |
| 1736371620 | 189.3 | 0.92 | 0.49 | 190.12 | 192.06 | 187.8 | 2835 |
| 1736285220 | 188.38 | 2.4 | 1.29 | 185.88 | 190.38 | 185.88 | 2593 |
| 1736198820 | 185.98 | 4.18 | 2.30 | 183.24 | 187.52 | 182.46 | 7763 |
| 1735939620 | 181.8 | -0.36 | -0.20 | 183.1 | 183.24 | 181.52 | 4800 |
| 1735853220 | 182.16 | -0.76 | -0.42 | 182.28 | 183.58 | 180.5 | 8586 |
| 1735594020 | 182.92 | 0.1 | 0.05 | 182.24 | 182.92 | 181.8 | 1938 |
| 1735334820 | 182.82 | 1.16 | 0.64 | 180.38 | 182.92 | 180.02 | 4844 |
| 1734989220 | 181.66 | -0.76 | -0.42 | 180.78 | 181.9 | 180.42 | 5729 |
| 1734730020 | 182.42 | -0.88 | -0.48 | 181.32 | 182.86 | 177.5 | 7512 |
| 1734643620 | 183.3 | -0.4 | -0.22 | 183.48 | 185.68 | 182.78 | 5685 |
| 1734557220 | 183.7 | -4.18 | -2.22 | 188 | 189.24 | 183.7 | 2676 |
| 1734470820 | 187.88 | -2.32 | -1.22 | 189.14 | 190.36 | 187.88 | 4706 |
| 1734384420 | 190.2 | -1 | -0.52 | 191.2 | 191.2 | 189.52 | 5657 |
| 1734125220 | 191.2 | -0.48 | -0.25 | 192.18 | 193.4 | 191.2 | 1901 |
| 1734038820 | 191.68 | 0.16 | 0.08 | 190.86 | 192.02 | 190.86 | 803 |
| 1733952420 | 191.52 | 1.16 | 0.61 | 190.04 | 191.82 | 190.04 | 1307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
