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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 345.2 | 0.15 | 0.04 | 327.39999 | 362.65 | 323.85 | 16967 |
| 1741195800 | 345.05 | -21.6 | -5.89 | 324.89999 | 354.3 | 317.8 | 6495 |
| 1741109400 | 366.65 | 78.1 | 27.07 | 327.89999 | 369.55 | 314.2 | 20236 |
| 1741023000 | 288.55 | -26.5 | -8.41 | 294.5 | 313 | 277.7 | 21768 |
| 1740763800 | 315.05 | 0.15 | 0.05 | 337.6 | 348.8 | 302.05 | 14802 |
| 1740677400 | 314.89999 | 22.45 | 7.68 | 306.6 | 330.6 | 291.75 | 13270 |
| 1740591000 | 292.45 | 2.65 | 0.91 | 280.7 | 302.1 | 270.35 | 29087 |
| 1740504600 | 289.8 | 49.3 | 20.50 | 250.5 | 290.3 | 240.55 | 19359 |
| 1740418200 | 240.5 | 15.65 | 6.96 | 234.7 | 254.2 | 222.2 | 2736 |
| 1740159000 | 224.85 | 9.9 | 4.61 | 224.85 | 224.85 | 224.85 | 25 |
| 1740072600 | 214.95 | 5.45 | 2.60 | 209.6 | 223.9 | 198.3 | 4851 |
| 1739986200 | 209.5 | -3.8 | -1.78 | 216.3 | 225.15 | 199.1 | 1689 |
| 1739899800 | 213.3 | -12.2 | -5.41 | 208.1 | 222.75 | 206.25 | 15235 |
| 1739813400 | 225.5 | 6.7 | 3.06 | 225.5 | 225.5 | 225.5 | 102 |
| 1739554200 | 218.8 | -0.5 | -0.23 | 208 | 223.8 | 203.35 | 4896 |
| 1739467800 | 219.3 | -25.25 | -10.33 | 234.8 | 242.4 | 210.9 | 1808 |
| 1739381400 | 244.55 | -1.05 | -0.43 | 262 | 270.89999 | 237.55 | 7577 |
| 1739295000 | 245.6 | 28.1 | 12.92 | 232.3 | 251.95 | 230.55 | 12168 |
| 1739208600 | 217.5 | 9.5 | 4.57 | 222 | 230 | 215.5 | 9075 |
| 1738949400 | 208 | -2 | -0.95 | 206 | 219.5 | 194.5 | 3279 |
| 1738863000 | 210 | 17.5 | 9.09 | 195 | 214 | 195 | 10560 |
| 1738776600 | 192.5 | 0.5 | 0.26 | 184 | 199 | 184 | 149 |
| 1738690200 | 192 | -0.5 | -0.26 | 194 | 204 | 186 | 1699 |
| 1738603800 | 192.5 | 27.5 | 16.67 | 188 | 203 | 183.5 | 5676 |
| 1738344600 | 165 | -16.5 | -9.09 | 179 | 182 | 162.5 | 3126 |
| 1738258200 | 181.5 | -7.5 | -3.97 | 175 | 194.5 | 166.5 | 7298 |
| 1738171800 | 189 | -1.5 | -0.79 | 178 | 189.5 | 178 | 224 |
| 1738085400 | 190.5 | 10.5 | 5.83 | 190 | 191.5 | 187.5 | 4786 |
| 1737999000 | 180 | 12.5 | 7.46 | 183 | 196.5 | 172 | 39969 |
| 1737739800 | 167.5 | -2.5 | -1.47 | 166 | 169.5 | 164 | 2005 |
| 1737653400 | 170 | 7 | 4.29 | 170 | 170 | 170 | 0 |
| 1737567000 | 163 | -5.5 | -3.26 | 164 | 180.5 | 154 | 3511 |
| 1737480600 | 168.5 | 16.5 | 10.86 | 156 | 175.5 | 152 | 1212 |
| 1737394200 | 152 | -3.5 | -2.25 | 152 | 152 | 152 | 35 |
| 1737135000 | 155.5 | -15 | -8.80 | 155.5 | 155.5 | 155.5 | 6468 |
| 1737048600 | 170.5 | -1 | -0.58 | 165 | 178 | 151.5 | 1100 |
| 1736962200 | 171.5 | -10 | -5.51 | 171.5 | 171.5 | 171.5 | 2085 |
| 1736875800 | 181.5 | -20 | -9.93 | 176 | 184.5 | 168.5 | 9387 |
| 1736789400 | 201.5 | 1 | 0.50 | 200 | 209.5 | 195 | 227 |
| 1736530200 | 200.5 | 5.5 | 2.82 | 201 | 202.5 | 192 | 5333 |
| 1736443800 | 195 | 3 | 1.56 | 195 | 195 | 195 | 0 |
| 1736357400 | 192 | 6 | 3.23 | 190 | 199.5 | 184.5 | 8059 |
| 1736271000 | 186 | 11 | 6.29 | 181 | 192.5 | 172.5 | 302 |
| 1736184600 | 175 | -18.5 | -9.56 | 169 | 178 | 162.5 | 3451 |
| 1735925400 | 193.5 | -16 | -7.64 | 205 | 214 | 192.5 | 2221 |
| 1735839000 | 209.5 | 36.5 | 21.10 | 184 | 217.5 | 179.5 | 26859 |
| 1735666200 | 173 | 0 | 0.00 | 173 | 173 | 173 | 180 |
| 1735579800 | 173 | 14 | 8.81 | 171 | 176.5 | 168 | 2177 |
| 1735320600 | 159 | -6.5 | -3.93 | 151 | 168 | 150.5 | 1859 |
| 1735061400 | 165.5 | -3.5 | -2.07 | 165 | 167.5 | 165 | 640 |
| 1734975000 | 169 | 7 | 4.32 | 165 | 182.5 | 163.5 | 641 |
| 1734715800 | 162 | 0 | 0.00 | 179 | 186.5 | 159.5 | 6859 |
| 1734629400 | 162 | 24 | 17.39 | 153 | 167 | 150 | 176531 |
| 1734543000 | 138 | -5.5 | -3.83 | 140 | 142 | 137 | 654 |
| 1734456600 | 143.5 | -9 | -5.90 | 144 | 149 | 135.5 | 8022 |
| 1734370200 | 152.5 | -28.5 | -15.75 | 169 | 171 | 152.5 | 2778 |
| 1734111000 | 181 | 0.5 | 0.28 | 181 | 181 | 181 | 25 |
| 1734024600 | 180.5 | -11 | -5.74 | 177 | 186.5 | 175.5 | 3499 |
| 1733938200 | 191.5 | -9.5 | -4.73 | 200 | 202 | 190.5 | 1879 |
| 1733851800 | 201 | -21.5 | -9.66 | 214 | 217.5 | 196.5 | 1211 |
| 1733765400 | 222.5 | -11 | -4.71 | 208 | 228 | 199 | 5141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
