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 |
|---|---|---|---|---|---|---|---|
| 1728664200 | 668.85 | 12.65 | 1.93 | 642.7 | 707.375 | 524.35 | 2105 |
| 1728577800 | 656.2 | -6.3 | -0.95 | 664.54999 | 716.675 | 513.7 | 425 |
| 1728491400 | 662.5 | 0.15 | 0.02 | 664.85 | 693.025 | 527.95 | 625 |
| 1728405000 | 662.35 | 1.23 | 0.19 | 643.29999 | 697.75 | 515.54999 | 348 |
| 1728318600 | 661.125 | 18.05 | 2.81 | 653.65 | 716.175 | 526.95 | 1017 |
| 1728059400 | 643.075 | 32.33 | 5.29 | 630 | 680.3 | 509.9 | 849 |
| 1727973000 | 610.75 | 14.75 | 2.47 | 581.1 | 620.54999 | 485.725 | 397 |
| 1727886600 | 596 | 40.7 | 7.33 | 543.45 | 603.825 | 473.025 | 629 |
| 1727800200 | 555.29999 | 8.22 | 1.50 | 558.79999 | 586.975 | 523.775 | 464 |
| 1727713800 | 547.075 | -41.22 | -7.01 | 552.5 | 556 | 546.54999 | 106 |
| 1727454600 | 588.29999 | 16.4 | 2.87 | 582.35 | 590.92499 | 579.225 | 1291 |
| 1727368200 | 571.9 | -10.95 | -1.88 | 571.9 | 571.9 | 571.9 | 81 |
| 1727281800 | 582.85 | 39.18 | 7.21 | 558.4 | 588.275 | 553.1 | 537 |
| 1727195400 | 543.67499 | 36.25 | 7.14 | 523.9 | 565.6 | 512.475 | 1080 |
| 1727109000 | 507.425 | 2.8 | 0.55 | 527.5 | 546.25 | 506.725 | 1038 |
| 1726849800 | 504.625 | -5.4 | -1.06 | 497.25 | 544.75 | 455.05 | 1451 |
| 1726763400 | 510.025 | 51.23 | 11.16 | 496.25 | 515.79999 | 447.4 | 684 |
| 1726677000 | 458.8 | -28.05 | -5.76 | 458.8 | 458.8 | 458.8 | 35 |
| 1726590600 | 486.85 | 4.9 | 1.02 | 476.55 | 538.29999 | 425.075 | 1072 |
| 1726504200 | 481.95 | 15.33 | 3.28 | 481.95 | 481.95 | 481.95 | 65 |
| 1726245000 | 466.625 | 14.58 | 3.22 | 466.625 | 466.625 | 466.625 | 588 |
| 1726158600 | 452.05 | 33.8 | 8.08 | 455 | 494.225 | 410.05 | 180 |
| 1726072200 | 418.25 | -7.93 | -1.86 | 415.5 | 460.1 | 393.625 | 817 |
| 1725985800 | 426.175 | 1.15 | 0.27 | 426.175 | 426.175 | 426.175 | 2 |
| 1725899400 | 425.025 | 16.83 | 4.12 | 431 | 468.95 | 404.125 | 636 |
| 1725640200 | 408.2 | -27.53 | -6.32 | 408.2 | 408.2 | 408.2 | 123 |
| 1725553800 | 435.725 | -0.53 | -0.12 | 435.725 | 435.725 | 435.725 | 80 |
| 1725467400 | 436.25 | -19.73 | -4.33 | 436.25 | 436.25 | 436.25 | 159 |
| 1725381000 | 455.975 | -12.98 | -2.77 | 462.25 | 502.3 | 414.8 | 545 |
| 1725294600 | 468.95 | -3.35 | -0.71 | 458.15 | 479.175 | 458.15 | 614 |
| 1725035400 | 472.3 | -33.5 | -6.62 | 495 | 536.04999 | 417.475 | 1569 |
| 1724949000 | 505.8 | -0.15 | -0.03 | 566.95 | 586.65 | 488.375 | 2375 |
| 1724862600 | 505.95 | -0.25 | -0.05 | 527.35 | 555.825 | 444.05 | 544 |
| 1724776200 | 506.2 | -17.6 | -3.36 | 540.9 | 557.35 | 437.175 | 841 |
| 1724430600 | 523.79999 | 22.77 | 4.55 | 517 | 539.825 | 445.725 | 756 |
| 1724344200 | 501.025 | -15.15 | -2.94 | 501.025 | 501.025 | 501.025 | 100 |
| 1724257800 | 516.17499 | -15.53 | -2.92 | 522.5 | 569.85 | 450.5 | 66 |
| 1724171400 | 531.7 | -7.83 | -1.45 | 531.7 | 531.7 | 531.7 | 122 |
| 1724085000 | 539.525 | 35.58 | 7.06 | 536.15 | 568.975 | 459.525 | 410 |
| 1723825800 | 503.95 | -25.08 | -4.74 | 503.95 | 503.95 | 503.95 | 291 |
| 1723739400 | 529.025 | 31.13 | 6.25 | 485.9 | 597.67499 | 436.05 | 3781 |
| 1723653000 | 497.9 | 21.85 | 4.59 | 501 | 501 | 431.15 | 301 |
| 1723566600 | 476.05 | 5.88 | 1.25 | 476.05 | 476.05 | 476.05 | 24 |
| 1723480200 | 470.175 | -10.88 | -2.26 | 470.175 | 470.175 | 470.175 | 9 |
| 1723221000 | 481.05 | 27.38 | 6.03 | 481.05 | 481.05 | 481.05 | 0 |
| 1723134600 | 453.675 | 9.2 | 2.07 | 453.675 | 453.675 | 453.675 | 35 |
| 1723048200 | 444.475 | 24.13 | 5.74 | 444.475 | 444.475 | 444.475 | 2 |
| 1722961800 | 420.35 | -0.23 | -0.05 | 421.9 | 517.67499 | 416.475 | 76 |
| 1722875400 | 420.575 | -10.2 | -2.37 | 384.05 | 551.79999 | 317.075 | 3039 |
| 1722616200 | 430.775 | -88.38 | -17.02 | 492.6 | 582.325 | 422.875 | 9160 |
| 1722529800 | 519.15 | -7.35 | -1.40 | 524.04999 | 580.725 | 482.9 | 4391 |
| 1722443400 | 526.5 | 15.48 | 3.03 | 509.05 | 602.1 | 489.675 | 1603 |
| 1722357000 | 511.025 | -30.75 | -5.68 | 511.025 | 511.025 | 511.025 | 543 |
| 1722270600 | 541.775 | -3.83 | -0.70 | 563.6 | 577.04999 | 501.7 | 8114 |
| 1722011400 | 545.6 | 32.8 | 6.40 | 516.85 | 562.04999 | 494.725 | 5744 |
| 1721925000 | 512.79999 | 20.62 | 4.19 | 484.65 | 519.25 | 473.275 | 3021 |
| 1721838600 | 492.175 | -2.55 | -0.52 | 493.45 | 517.1 | 484.85 | 141 |
| 1721752200 | 494.725 | 11.43 | 2.36 | 514.7 | 521.75 | 494.725 | 1793 |
| 1721665800 | 483.3 | -11.45 | -2.31 | 466 | 508.575 | 461.3 | 787 |
| 1721406600 | 494.75 | 20.23 | 4.26 | 466.2 | 495.55 | 454 | 228 |
| 1721320200 | 474.525 | -14.75 | -3.01 | 474.525 | 474.525 | 474.525 | 154 |
| 1721233800 | 489.275 | -16.85 | -3.33 | 493.5 | 499.5 | 484.45 | 3469 |
| 1721147400 | 506.125 | -2.25 | -0.44 | 505.65 | 513.4 | 498.575 | 1265 |
| 1721061000 | 508.375 | 3.13 | 0.62 | 501.55 | 553.79999 | 476.075 | 3465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
