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 |
|---|---|---|---|---|---|---|---|
| 1726158600 | 267.45 | 11.55 | 4.51 | 267.45 | 267.45 | 267.45 | 117 |
| 1726072200 | 255.9 | -1.23 | -0.48 | 265.3 | 283.875 | 233.2 | 1419 |
| 1725985800 | 257.125 | -18.55 | -6.73 | 270.8 | 275.35 | 252.325 | 191 |
| 1725899400 | 275.675 | 0.07 | 0.03 | 275.675 | 275.675 | 275.675 | 0 |
| 1725640200 | 275.6 | -16.05 | -5.50 | 275.6 | 275.6 | 275.6 | 302 |
| 1725553800 | 291.64999 | -3.6 | -1.22 | 290.14999 | 315.77499 | 287.75 | 1775 |
| 1725467400 | 295.25 | -4.23 | -1.41 | 290.25 | 325.875 | 276.39999 | 2362 |
| 1725381000 | 299.475 | -33.25 | -9.99 | 324.35 | 329.45 | 295.35 | 630 |
| 1725294600 | 332.725 | 3.63 | 1.10 | 332.725 | 332.725 | 332.725 | 50 |
| 1725035400 | 329.1 | -14.23 | -4.14 | 335.05 | 353.5 | 322.675 | 1934 |
| 1724949000 | 343.325 | 11.18 | 3.36 | 345.75 | 346.275 | 339.1 | 715 |
| 1724862600 | 332.14999 | -10.63 | -3.10 | 332.14999 | 332.14999 | 332.14999 | 0 |
| 1724776200 | 342.775 | 7.13 | 2.12 | 342.775 | 342.775 | 342.775 | 449 |
| 1724430600 | 335.65 | 12.88 | 3.99 | 335.65 | 335.65 | 335.65 | 47 |
| 1724344200 | 322.77499 | -7.25 | -2.20 | 322.77499 | 322.77499 | 322.77499 | 1563 |
| 1724257800 | 330.02499 | 1.32 | 0.40 | 330.02499 | 330.02499 | 330.02499 | 320 |
| 1724171400 | 328.7 | -27.3 | -7.67 | 328.7 | 328.7 | 328.7 | 313 |
| 1724085000 | 356 | 7.7 | 2.21 | 356 | 356 | 356 | 400 |
| 1723825800 | 348.3 | 12.83 | 3.82 | 348.3 | 348.3 | 348.3 | 223 |
| 1723739400 | 335.475 | 0 | 0.00 | 335.475 | 335.475 | 335.475 | 587 |
| 1723653000 | 335.475 | 0.38 | 0.11 | 335.475 | 335.475 | 335.475 | 1449 |
| 1723566600 | 335.1 | -3.38 | -1.00 | 335.1 | 335.1 | 335.1 | 0 |
| 1723480200 | 338.475 | 13.18 | 4.05 | 338.475 | 338.475 | 338.475 | 31 |
| 1723221000 | 325.3 | 4.93 | 1.54 | 325.3 | 325.3 | 325.3 | 42 |
| 1723134600 | 320.375 | 1.43 | 0.45 | 321.85 | 325.35 | 298.5 | 1105 |
| 1723048200 | 318.95 | 16.28 | 5.38 | 318.95 | 318.95 | 318.95 | 275 |
| 1722961800 | 302.675 | -3.65 | -1.19 | 302.675 | 302.675 | 302.675 | 1827 |
| 1722875400 | 306.325 | -34.73 | -10.18 | 306.325 | 306.325 | 306.325 | 599 |
| 1722616200 | 341.05 | -18.58 | -5.17 | 341.05 | 341.05 | 341.05 | 516 |
| 1722529800 | 359.625 | -15.13 | -4.04 | 381.75 | 410.175 | 329.475 | 4766 |
| 1722443400 | 374.75 | 12.75 | 3.52 | 374.75 | 374.75 | 374.75 | 1103 |
| 1722357000 | 362 | -4 | -1.09 | 362 | 362 | 362 | 2068 |
| 1722270600 | 366 | -3.38 | -0.91 | 366 | 366 | 366 | 1129 |
| 1722011400 | 369.375 | 0.5 | 0.14 | 380.95 | 385.8 | 367.825 | 2631 |
| 1721925000 | 368.875 | 0.27 | 0.07 | 353 | 381.725 | 317.325 | 936 |
| 1721838600 | 368.6 | 5.45 | 1.50 | 368.6 | 368.6 | 368.6 | 169 |
| 1721752200 | 363.15 | -19.08 | -4.99 | 363.15 | 363.15 | 363.15 | 653 |
| 1721665800 | 382.225 | 3.1 | 0.82 | 382.225 | 382.225 | 382.225 | 363 |
| 1721406600 | 379.125 | -11.65 | -2.98 | 379.125 | 379.125 | 379.125 | 528 |
| 1721320200 | 390.775 | 13.25 | 3.51 | 390.775 | 390.775 | 390.775 | 2519 |
| 1721233800 | 377.525 | 18.5 | 5.15 | 377.525 | 377.525 | 377.525 | 163 |
| 1721147400 | 359.025 | -9.48 | -2.57 | 358.2 | 413 | 338.8 | 2129 |
| 1721061000 | 368.5 | -9.53 | -2.52 | 369.3 | 373 | 360.55 | 5610 |
| 1720801800 | 378.025 | 6.32 | 1.70 | 378.025 | 378.025 | 378.025 | 463 |
| 1720715400 | 371.7 | -3.95 | -1.05 | 368.55 | 404.85 | 343.7 | 3268 |
| 1720629000 | 375.65 | 3.72 | 1.00 | 379.8 | 379.8 | 367.425 | 4868 |
| 1720542600 | 371.925 | -58.13 | -13.52 | 396.55 | 405.525 | 335.7 | 5188 |
| 1720456200 | 430.05 | -16.55 | -3.71 | 441.15 | 466.325 | 393.7 | 1112 |
| 1720197000 | 446.6 | -19.63 | -4.21 | 469.65 | 505.65 | 420.025 | 668 |
| 1720110600 | 466.225 | 21.43 | 4.82 | 457 | 467 | 457 | 6 |
| 1720024200 | 444.8 | 1.28 | 0.29 | 444.8 | 444.8 | 444.8 | 10 |
| 1719937800 | 443.525 | 16.5 | 3.86 | 443.525 | 443.525 | 443.525 | 86 |
| 1719851400 | 427.025 | 8.47 | 2.02 | 435.1 | 464.025 | 394.675 | 29 |
| 1719592200 | 418.55 | 4.68 | 1.13 | 424.25 | 424.25 | 376.975 | 204 |
| 1719505800 | 413.875 | 7.85 | 1.93 | 413.5 | 423.35 | 407.85 | 1229 |
| 1719419400 | 406.025 | -13.23 | -3.15 | 406.025 | 406.025 | 406.025 | 17 |
| 1719333000 | 419.25 | -0.9 | -0.21 | 432.6 | 458.1 | 385 | 791 |
| 1719246600 | 420.15 | 13.63 | 3.35 | 420.15 | 420.15 | 420.15 | 50 |
| 1718987400 | 406.525 | -3.53 | -0.86 | 414 | 414 | 365.9 | 2027 |
| 1718901000 | 410.05 | 7.13 | 1.77 | 410.05 | 410.05 | 410.05 | 24 |
| 1718814600 | 402.925 | 0 | 0.00 | 402.925 | 402.925 | 402.925 | 99 |
| 1718728200 | 402.925 | 20.13 | 5.26 | 402.925 | 402.925 | 402.925 | 0 |
| 1718641800 | 382.8 | -1.18 | -0.31 | 382.8 | 382.8 | 382.8 | 161 |
| 1718382600 | 383.975 | -2.63 | -0.68 | 383.975 | 383.975 | 383.975 | 5 |
| 1718296200 | 386.6 | -20.88 | -5.12 | 406.7 | 419.925 | 353.55 | 499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
