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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 524.875 | -20.52 | -3.76 | 524.875 | 524.875 | 524.875 | 11 |
| 1741282200 | 545.395 | 10.3 | 1.92 | 543.17999 | 549.315 | 521.17999 | 846 |
| 1741195800 | 535.1 | 32 | 6.36 | 537.28 | 545.275 | 525.725 | 1160 |
| 1741109400 | 503.1 | -47.13 | -8.56 | 531.07 | 531.25 | 498.56 | 1509 |
| 1741023000 | 550.225 | 26.8 | 5.12 | 523.86 | 558.28 | 517.835 | 674 |
| 1740763800 | 523.42499 | -4.53 | -0.86 | 519.41 | 527.49 | 515.815 | 401 |
| 1740677400 | 527.955 | -19.28 | -3.52 | 536.58 | 538.575 | 519.12 | 53 |
| 1740591000 | 547.23 | 24.31 | 4.65 | 532.09 | 549.135 | 532.005 | 223 |
| 1740504600 | 522.92499 | -2.3 | -0.44 | 515.16999 | 532.98 | 515.15 | 253 |
| 1740418200 | 525.225 | -5.3 | -1.00 | 530.52 | 534.41 | 516.755 | 787 |
| 1740159000 | 530.525 | 1.86 | 0.35 | 530.54999 | 536.82 | 525.13 | 641 |
| 1740072600 | 528.665 | 1.42 | 0.27 | 535 | 539.945 | 525.84 | 101 |
| 1739986200 | 527.24 | -24.6 | -4.46 | 551.11 | 552.005 | 525.695 | 755 |
| 1739899800 | 551.84 | 5.82 | 1.06 | 546.61 | 553.37 | 541.04999 | 38 |
| 1739813400 | 546.025 | 9.3 | 1.73 | 536.72 | 547.72 | 536.03 | 364 |
| 1739554200 | 536.725 | -2.44 | -0.45 | 540.53 | 546.385 | 535.17999 | 13 |
| 1739467800 | 539.165 | 26.42 | 5.15 | 528.29999 | 541.61 | 520.68499 | 7 |
| 1739381400 | 512.75 | 4.37 | 0.86 | 512.75 | 512.75 | 512.75 | 0 |
| 1739295000 | 508.385 | 7.67 | 1.53 | 499.7 | 510.235 | 497.99 | 124 |
| 1739208600 | 500.715 | 11.46 | 2.34 | 494 | 501.99 | 491.815 | 102 |
| 1738949400 | 489.26 | -9.74 | -1.95 | 494.11 | 498.25 | 481.845 | 618 |
| 1738863000 | 499 | 24.84 | 5.24 | 481.29 | 501.475 | 479.795 | 71 |
| 1738776600 | 474.165 | -0.72 | -0.15 | 470.32 | 474.27 | 466.61 | 1 |
| 1738690200 | 474.885 | 14.83 | 3.22 | 462.03 | 475.64 | 454.385 | 1670 |
| 1738603800 | 460.06 | -19.3 | -4.03 | 450.39 | 465.915 | 447.21 | 1219 |
| 1738344600 | 479.355 | -1.52 | -0.32 | 483.67 | 488.775 | 477.145 | 314 |
| 1738258200 | 480.87 | 15.33 | 3.29 | 473.46 | 481.16 | 471.445 | 8 |
| 1738171800 | 465.545 | 6.25 | 1.36 | 468.62 | 470.255 | 464.015 | 27 |
| 1738085400 | 459.3 | 4.57 | 1.00 | 454.3 | 463.52 | 452.89 | 1400 |
| 1737999000 | 454.73 | -8.67 | -1.87 | 444.39 | 462.745 | 439.985 | 1214 |
| 1737739800 | 463.395 | -0.44 | -0.09 | 471.77 | 475.135 | 460.89 | 280 |
| 1737653400 | 463.835 | 3.53 | 0.77 | 463.835 | 463.835 | 463.835 | 0 |
| 1737567000 | 460.305 | 9.91 | 2.20 | 453.9 | 466.765 | 452.19 | 65 |
| 1737480600 | 450.395 | 0.18 | 0.04 | 447.26 | 451.535 | 445.875 | 862 |
| 1737394200 | 450.215 | 5.24 | 1.18 | 446.74 | 455.02 | 443.475 | 1216 |
| 1737135000 | 444.975 | 10.88 | 2.51 | 444.65 | 448.67 | 441.14 | 477 |
| 1737048600 | 434.1 | 13.33 | 3.17 | 431.56 | 436.22 | 426.45 | 641 |
| 1736962200 | 420.775 | 17.81 | 4.42 | 404.26 | 422.345 | 402.63 | 832 |
| 1736875800 | 402.97 | 5.67 | 1.43 | 408.59 | 416.275 | 402.255 | 18 |
| 1736789400 | 397.3 | -6.62 | -1.64 | 394.37 | 399.97 | 388.26 | 823 |
| 1736530200 | 403.92 | -9.22 | -2.23 | 410 | 415.225 | 401.24 | 28 |
| 1736443800 | 413.135 | 5.66 | 1.39 | 413.135 | 413.135 | 413.135 | 0 |
| 1736357400 | 407.47 | -6.12 | -1.48 | 410.25 | 418.185 | 400.705 | 676 |
| 1736271000 | 413.585 | 7.2 | 1.77 | 408.7 | 416.93 | 406.925 | 140 |
| 1736184600 | 406.38 | 26.93 | 7.10 | 385.91 | 406.825 | 383.67 | 2566 |
| 1735925400 | 379.455 | -11.07 | -2.83 | 386 | 387.93 | 376.88 | 153 |
| 1735839000 | 390.52 | 4.27 | 1.11 | 387.5 | 390.52 | 373.35 | 233 |
| 1735666200 | 386.25 | 8.67 | 2.30 | 381.5 | 386.275 | 381.5 | 34 |
| 1735579800 | 377.58 | -7.25 | -1.88 | 381.17 | 387.51 | 374.245 | 30 |
| 1735320600 | 384.825 | 4.36 | 1.15 | 384.825 | 384.825 | 384.825 | 9 |
| 1735061400 | 380.465 | 5.28 | 1.41 | 380 | 381.035 | 380 | 4 |
| 1734975000 | 375.18 | -4.79 | -1.26 | 372 | 378.345 | 370.93 | 4 |
| 1734715800 | 379.97 | -2.54 | -0.66 | 375 | 380.66 | 363.935 | 68 |
| 1734629400 | 382.51 | -19.99 | -4.97 | 386 | 390.06 | 378.86 | 529 |
| 1734543000 | 402.495 | 4.88 | 1.23 | 402.495 | 402.495 | 402.495 | 0 |
| 1734456600 | 397.62 | -1.89 | -0.47 | 394.03 | 403.915 | 391.915 | 23 |
| 1734370200 | 399.505 | -3.31 | -0.82 | 399.505 | 399.505 | 399.505 | 1 |
| 1734111000 | 402.815 | -2.11 | -0.52 | 407.42 | 411.145 | 400.79 | 569 |
| 1734024600 | 404.92 | 2.03 | 0.50 | 404.92 | 404.92 | 404.92 | 0 |
| 1733938200 | 402.89 | 1.82 | 0.45 | 399.47 | 408.03 | 399.47 | 21 |
| 1733851800 | 401.075 | -8.96 | -2.18 | 404.3 | 407.92 | 399.88 | 80 |
| 1733765400 | 410.03 | 2.2 | 0.54 | 409.04 | 413.65 | 405.695 | 431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
