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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 289.17129 | 2.47 | 0.86 | 285.2978 | 289.17129 | 285.2978 | 80 |
| 1721939160 | 286.7001 | -3.04 | -1.05 | 286.3901 | 287.9999 | 285.77159 | 294 |
| 1721852820 | 289.73559 | 2.33 | 0.81 | 286.7755 | 290.54989 | 286.7755 | 174 |
| 1721766420 | 287.4094 | -0.79 | -0.28 | 288.14999 | 289.79989 | 287.4094 | 392 |
| 1721679960 | 288.2027 | -0.43 | -0.15 | 288.63 | 289.3999 | 287.01 | 680 |
| 1721420760 | 288.62849 | -1.18 | -0.41 | 289.9999 | 289.9999 | 286.6682 | 161 |
| 1721334360 | 289.81 | -0.13 | -0.05 | 288.20819 | 291.0992 | 288.20819 | 129 |
| 1721248020 | 289.94349 | -2.36 | -0.81 | 289.7283 | 290.4499 | 287.4191 | 280 |
| 1721161560 | 292.2987 | 1.25 | 0.43 | 288.42919 | 292.2987 | 288.36579 | 118 |
| 1721075160 | 291.05239 | 0.33 | 0.11 | 289.2935 | 293.4999 | 289.2935 | 1053 |
| 1720815960 | 290.7206 | -0.07 | -0.03 | 287.8061 | 290.9999 | 287.8061 | 302 |
| 1720729560 | 290.7955 | -0.2 | -0.07 | 289.2602 | 290.7955 | 288.4001 | 478 |
| 1720643220 | 290.9999 | 1.94 | 0.67 | 286.4901 | 290.9999 | 286.4901 | 391 |
| 1720556760 | 289.0647 | 2.35 | 0.82 | 287.1977 | 289.4622 | 287.1341 | 330 |
| 1720470360 | 286.7144 | -0.24 | -0.08 | 286.9637 | 288.8499 | 286.5888 | 2340 |
| 1720211220 | 286.95139 | 1.9 | 0.67 | 286.03769 | 288 | 286.03769 | 374 |
| 1720124820 | 285.0501 | -0.64 | -0.23 | 285.699 | 288.29989 | 285.0501 | 349 |
| 1720038420 | 285.6942 | 1.09 | 0.38 | 285.9794 | 287.8824 | 285.6942 | 72 |
| 1719952020 | 284.6041 | -0.49 | -0.17 | 285.25259 | 285.6499 | 284.6041 | 551 |
| 1719865620 | 285.0989 | 0.1 | 0.03 | 288.4588 | 288.72609 | 285.0989 | 633 |
| 1719606420 | 285 | -0.33 | -0.12 | 289.1501 | 289.1501 | 284.2901 | 119 |
| 1719520020 | 285.3297 | -2.73 | -0.95 | 287.1499 | 287.7727 | 285.3297 | 261 |
| 1719433620 | 288.0618 | 0.46 | 0.16 | 286.50009 | 288.0618 | 285.6727 | 195 |
| 1719347160 | 287.5999 | 0.22 | 0.08 | 286.039 | 288.04199 | 286.039 | 77 |
| 1719260820 | 287.3808 | 0.88 | 0.31 | 288.693 | 288.693 | 285.9652 | 314 |
| 1719001620 | 286.50009 | -0.01 | -0.00 | 286.2554 | 287.9749 | 286.2554 | 65 |
| 1718915160 | 286.5141 | -2.79 | -0.96 | 287.0401 | 288.5342 | 286.5141 | 243 |
| 1718828820 | 289.3051 | 1.1 | 0.38 | 286.2607 | 289.3051 | 286.0072 | 430 |
| 1718742360 | 288.2053 | 1.72 | 0.60 | 288.4449 | 288.4449 | 285.7583 | 88 |
| 1718656020 | 286.48039 | -0.13 | -0.05 | 284.5227 | 286.6999 | 284.1419 | 765 |
| 1718396820 | 286.6145 | 1.3 | 0.45 | 286.926 | 286.926 | 285.3089 | 50 |
| 1718310420 | 285.3179 | 0.05 | 0.02 | 286 | 287.45729 | 283.54989 | 1029 |
| 1718224020 | 285.2665 | 1.27 | 0.45 | 285.9999 | 286 | 284.0443 | 345 |
| 1718137620 | 284.00009 | 1.06 | 0.37 | 283.5803 | 285.0969 | 283.4821 | 308 |
| 1718051220 | 282.9397 | -1.04 | -0.37 | 284.6388 | 284.9297 | 282.08139 | 573 |
| 1717792020 | 283.9803 | -1.01 | -0.36 | 283.4789 | 285.9999 | 283.413 | 390 |
| 1717705620 | 284.99239 | 0.99 | 0.35 | 284.4279 | 284.9979 | 283.266 | 292 |
| 1717619220 | 284.00009 | 1.14 | 0.40 | 284.79989 | 284.79989 | 283.1234 | 254 |
| 1717532820 | 282.8596 | 0.6 | 0.21 | 282.7207 | 285.2229 | 282.05759 | 54 |
| 1717446420 | 282.2634 | 1.21 | 0.43 | 282.8367 | 284.6499 | 280.94189 | 880 |
| 1717187220 | 281.0501 | -1.97 | -0.70 | 281.50009 | 282.3499 | 281.0501 | 149 |
| 1717100820 | 283.0221 | 1.95 | 0.70 | 278.9594 | 283.0221 | 278.9594 | 108 |
| 1717014420 | 281.0673 | -2.68 | -0.95 | 282.16969 | 282.16969 | 281.0673 | 92 |
| 1716928020 | 283.75009 | 0.79 | 0.28 | 282.55739 | 283.8501 | 282.55739 | 737 |
| 1716841560 | 282.959 | -0.44 | -0.16 | 282 | 285.2229 | 282 | 407 |
| 1716582420 | 283.3999 | 0.06 | 0.02 | 280.5427 | 283.6499 | 280.5427 | 88 |
| 1716496020 | 283.33999 | -2.43 | -0.85 | 284.1117 | 285.93 | 283.33999 | 200 |
| 1716409620 | 285.7672 | 2.6 | 0.92 | 283.5634 | 285.7672 | 283.07459 | 275 |
| 1716323160 | 283.1626 | -2.66 | -0.93 | 283.8001 | 284.6828 | 283.1626 | 224 |
| 1716236760 | 285.81939 | 1.92 | 0.68 | 283.89139 | 285.81939 | 283.4314 | 97 |
| 1715977620 | 283.89999 | 1.39 | 0.49 | 282.50009 | 284.8481 | 282.50009 | 45 |
| 1715891220 | 282.512 | -1.03 | -0.36 | 284.5017 | 285 | 282.512 | 389 |
| 1715804820 | 283.5376 | 1.1 | 0.39 | 283.9999 | 285 | 283.1703 | 490 |
| 1715718420 | 282.442 | 0.72 | 0.25 | 281.7305 | 284.36219 | 281.3831 | 332 |
| 1715631960 | 281.7266 | -2.11 | -0.74 | 281.3337 | 284.9999 | 280.8668 | 1115 |
| 1715372820 | 283.8335 | 1.98 | 0.70 | 282.5286 | 284.01 | 282.3159 | 330 |
| 1715286420 | 281.8501 | -1.78 | -0.63 | 282 | 282.949 | 281.8501 | 33 |
| 1715200020 | 283.6291 | 2.29 | 0.82 | 282.2897 | 283.6291 | 281.516 | 677 |
| 1715113620 | 281.3346 | 0.98 | 0.35 | 283.2498 | 284.1675 | 281.3346 | 235 |
| 1715027220 | 280.3561 | 0.53 | 0.19 | 279.7515 | 282.4193 | 279.37 | 717 |
| 1714768020 | 279.82119 | 0.08 | 0.03 | 277.785 | 281.04989 | 277.785 | 479 |
| 1714681560 | 279.7439 | 2.72 | 0.98 | 275.9623 | 280.2881 | 275.9623 | 1091 |
| 1714508820 | 277.0201 | -1.18 | -0.43 | 279.29989 | 279.29989 | 277.0201 | 80 |
| 1714422420 | 278.2037 | 0.05 | 0.02 | 279.9733 | 279.9733 | 277.50009 | 283 |
| 1714163220 | 278.1558 | -0.25 | -0.09 | 278.8086 | 278.8086 | 276.7721 | 817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
