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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 228.55 | -0.9 | -0.39 | 229.1 | 229.45 | 227.65 | 3114 |
| 1732310820 | 229.45 | 1.6 | 0.70 | 227.05 | 229.9 | 227.05 | 3128 |
| 1732224420 | 227.85 | 3.4 | 1.51 | 224.95 | 227.85 | 224.05 | 3045 |
| 1732138020 | 224.45 | 0.9 | 0.40 | 224.3 | 225.1 | 223.45 | 4263 |
| 1732051620 | 223.55 | 0.2 | 0.09 | 223.9 | 224.65 | 221.65 | 1597 |
| 1731965220 | 223.35 | 0.5 | 0.22 | 224 | 224 | 222.35 | 3071 |
| 1731705960 | 222.85 | -3.45 | -1.52 | 224.5 | 224.7 | 222.35 | 2858 |
| 1731619560 | 226.3 | -0.3 | -0.13 | 226.25 | 227.4 | 225.45 | 4155 |
| 1731533160 | 226.6 | 0.9 | 0.40 | 224.8 | 226.85 | 224.25 | 1555 |
| 1731446820 | 225.7 | -0.55 | -0.24 | 226.2 | 226.75 | 224.1 | 4899 |
| 1731360420 | 226.25 | 1.3 | 0.58 | 225.2 | 226.8 | 225.2 | 6431 |
| 1731101220 | 224.95 | 1.15 | 0.51 | 224 | 225.5 | 222.5 | 3209 |
| 1731014760 | 223.8 | 2.9 | 1.31 | 222.45 | 223.8 | 221.3 | 4071 |
| 1730928360 | 220.9 | 4.7 | 2.17 | 222.8 | 224.3 | 218.85 | 5252 |
| 1730841960 | 216.2 | 1.85 | 0.86 | 214.35 | 216.3 | 213.9 | 4943 |
| 1730755560 | 214.35 | -1.35 | -0.63 | 215 | 215.15 | 213.45 | 4622 |
| 1730496360 | 215.7 | 2.85 | 1.34 | 214.15 | 216.1 | 213.25 | 4517 |
| 1730409960 | 212.85 | -4.25 | -1.96 | 215.3 | 216 | 212.85 | 5683 |
| 1730323560 | 217.1 | -2.1 | -0.96 | 219.15 | 219.75 | 216.75 | 2627 |
| 1730237160 | 219.2 | -0.15 | -0.07 | 219.45 | 219.75 | 219.05 | 4130 |
| 1730150760 | 219.35 | 0.95 | 0.43 | 219.55 | 219.55 | 218.55 | 2787 |
| 1729888020 | 218.4 | 0 | 0.00 | 218.35 | 219.55 | 218 | 3390 |
| 1729801560 | 218.4 | 0.5 | 0.23 | 219.1 | 219.5 | 217.75 | 1862 |
| 1729715160 | 217.9 | -2.95 | -1.34 | 219.8 | 220.65 | 217.55 | 3883 |
| 1729628760 | 220.85 | 1.1 | 0.50 | 220.3 | 220.85 | 218.75 | 3044 |
| 1729542360 | 219.75 | -0.9 | -0.41 | 220.35 | 220.7 | 219.2 | 4769 |
| 1729283160 | 220.65 | 0.35 | 0.16 | 220 | 220.85 | 219.75 | 2975 |
| 1729196760 | 220.3 | 1 | 0.46 | 219.75 | 221.15 | 219.5 | 3416 |
| 1729110360 | 219.3 | 1.25 | 0.57 | 218.1 | 219.3 | 217.7 | 2818 |
| 1729023960 | 218.05 | -1.55 | -0.71 | 220.5 | 220.55 | 217.75 | 6231 |
| 1728937620 | 219.6 | 1.2 | 0.55 | 218.35 | 220.3 | 217.6 | 4600 |
| 1728678360 | 218.4 | 1.35 | 0.62 | 216.9 | 218.4 | 215.9 | 1701 |
| 1728591960 | 217.05 | 0.1 | 0.05 | 216.3 | 217.15 | 216 | 1668 |
| 1728505560 | 216.95 | 1.35 | 0.63 | 214.6 | 216.95 | 214.6 | 1865 |
| 1728419160 | 215.6 | 0.7 | 0.33 | 213.75 | 215.6 | 212.75 | 1117 |
| 1728332760 | 214.9 | -0.2 | -0.09 | 216.2 | 216.2 | 214.55 | 6155 |
| 1728073560 | 215.1 | 2.3 | 1.08 | 213.4 | 216 | 213.4 | 3738 |
| 1727987220 | 212.8 | -1.1 | -0.51 | 213.55 | 214.4 | 212.7 | 1994 |
| 1727900820 | 213.9 | 0.35 | 0.16 | 212.65 | 214.05 | 212.4 | 2256 |
| 1727814420 | 213.55 | 1.05 | 0.49 | 213.45 | 214.9 | 211.9 | 5085 |
| 1727728020 | 212.5 | -0.75 | -0.35 | 212.7 | 212.85 | 211.2 | 2635 |
| 1727468760 | 213.25 | 0.4 | 0.19 | 212.6 | 213.55 | 212.4 | 1883 |
| 1727382360 | 212.85 | 1.3 | 0.61 | 212.5 | 213.85 | 211.85 | 3632 |
| 1727295960 | 211.55 | 0.2 | 0.09 | 210.55 | 211.7 | 209.9 | 2554 |
| 1727209560 | 211.35 | 0.35 | 0.17 | 210.4 | 211.7 | 210.35 | 2187 |
| 1727123160 | 211 | 1.75 | 0.84 | 209.9 | 211 | 209.15 | 3895 |
| 1726864020 | 209.25 | -0.95 | -0.45 | 209.75 | 209.75 | 208.8 | 3239 |
| 1726777560 | 210.2 | 3.7 | 1.79 | 209.3 | 210.7 | 208.85 | 971 |
| 1726691220 | 206.5 | -1 | -0.48 | 207.8 | 208.2 | 206.5 | 1255 |
| 1726604760 | 207.5 | -0.05 | -0.02 | 206.95 | 208.4 | 206.9 | 1245 |
| 1726518420 | 207.55 | -0.25 | -0.12 | 207.65 | 207.7 | 206.45 | 2622 |
| 1726259160 | 207.8 | 0.5 | 0.24 | 207.05 | 208.05 | 206.75 | 831 |
| 1726172760 | 207.3 | 0.7 | 0.34 | 206.95 | 207.45 | 205.75 | 2262 |
| 1726086360 | 206.6 | 2.3 | 1.13 | 203.2 | 206.65 | 201.85 | 1214 |
| 1725999960 | 204.3 | 0.65 | 0.32 | 203.15 | 204.3 | 202.3 | 877 |
| 1725913620 | 203.65 | 2.8 | 1.39 | 202 | 204.4 | 202 | 1842 |
| 1725654360 | 200.85 | -2.9 | -1.42 | 203.65 | 204.5 | 200.35 | 1851 |
| 1725567960 | 203.75 | -1.2 | -0.59 | 204.25 | 205.25 | 203.5 | 3351 |
| 1725481560 | 204.95 | -0.55 | -0.27 | 204.5 | 205.35 | 204.3 | 1221 |
| 1725395160 | 205.5 | -4.5 | -2.14 | 208.9 | 209.65 | 204.35 | 1957 |
| 1725308760 | 210 | 0.65 | 0.31 | 209.95 | 210 | 208.7 | 3706 |
| 1725049560 | 209.35 | 1.65 | 0.79 | 209.45 | 209.45 | 207.8 | 2013 |
| 1724963160 | 207.7 | 0.25 | 0.12 | 205.8 | 209.05 | 205.8 | 1021 |
| 1724876760 | 207.45 | 0.2 | 0.10 | 207.2 | 208 | 207.1 | 2023 |
| 1724790420 | 207.25 | 0.05 | 0.02 | 206.7 | 207.25 | 206.4 | 533 |
| 1724704020 | 207.2 | 0.8 | 0.39 | 207.45 | 207.65 | 206.5 | 2023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
