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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 177.45 | 0.2 | 0.11 | 174.4 | 177.45 | 169.1 | 261 |
| 1740418200 | 177.25 | 1.75 | 1.00 | 177.25 | 177.25 | 177.25 | 1201 |
| 1740159000 | 175.5 | 0.6 | 0.34 | 173.3 | 177.6 | 171 | 5653 |
| 1740072600 | 174.9 | -7.5 | -4.11 | 180.1 | 181.45 | 174.45 | 2753 |
| 1739986200 | 182.4 | 7.35 | 4.20 | 182.4 | 182.4 | 182.4 | 3 |
| 1739899800 | 175.05 | 6.85 | 4.07 | 175.05 | 175.05 | 175.05 | 0 |
| 1739813400 | 168.2 | -9.3 | -5.24 | 174.9 | 174.9 | 167.05 | 820 |
| 1739554200 | 177.5 | -10.4 | -5.53 | 177.5 | 177.5 | 177.5 | 15 |
| 1739467800 | 187.9 | -25.3 | -11.87 | 201.2 | 205.1 | 186.35 | 15880 |
| 1739381400 | 213.2 | -2.45 | -1.14 | 213.2 | 213.2 | 213.2 | 0 |
| 1739295000 | 215.65 | -26.85 | -11.07 | 215.65 | 215.65 | 215.65 | 0 |
| 1739208600 | 242.5 | -17.25 | -6.64 | 242.5 | 242.5 | 242.5 | 0 |
| 1738949400 | 259.75 | 23.1 | 9.76 | 251.1 | 260.2 | 247.55 | 36 |
| 1738863000 | 236.65 | -1.35 | -0.57 | 236.65 | 236.65 | 236.65 | 0 |
| 1738776600 | 238 | 8.5 | 3.70 | 240 | 252.8 | 232.25 | 2071 |
| 1738690200 | 229.5 | -82.25 | -26.38 | 266.89999 | 284.8 | 218.2 | 5 |
| 1738603800 | 311.75 | 9.2 | 3.04 | 327 | 337.3 | 305.39999 | 6 |
| 1738344600 | 302.55 | -2.95 | -0.97 | 302.55 | 302.55 | 302.55 | 0 |
| 1738258200 | 305.5 | -3.2 | -1.04 | 315.3 | 324.7 | 292 | 53 |
| 1738171800 | 308.7 | -1.75 | -0.56 | 308.7 | 308.7 | 308.7 | 0 |
| 1738085400 | 310.45 | 4.3 | 1.40 | 310.45 | 310.45 | 310.45 | 0 |
| 1737999000 | 306.14999 | 4.4 | 1.46 | 306.14999 | 306.14999 | 306.14999 | 0 |
| 1737739800 | 301.75 | -13.45 | -4.27 | 303.2 | 311.45 | 298.64999 | 75 |
| 1737653400 | 315.2 | 15.35 | 5.12 | 315.2 | 315.2 | 315.2 | 0 |
| 1737567000 | 299.85 | 7.3 | 2.50 | 299.85 | 299.85 | 299.85 | 0 |
| 1737480600 | 292.55 | 3.45 | 1.19 | 292.55 | 292.55 | 292.55 | 0 |
| 1737394200 | 289.1 | -16.95 | -5.54 | 280 | 290.39999 | 278.6 | 12 |
| 1737135000 | 306.05 | 0 | 0.00 | 306.05 | 306.05 | 306.05 | 0 |
| 1737048600 | 306.05 | -2.2 | -0.71 | 306.05 | 306.05 | 306.05 | 0 |
| 1736962200 | 308.25 | -21.95 | -6.65 | 308.25 | 308.25 | 308.25 | 0 |
| 1736875800 | 330.2 | -19.15 | -5.48 | 330.2 | 330.2 | 330.2 | 0 |
| 1736789400 | 349.35 | 32.7 | 10.33 | 349.35 | 349.35 | 349.35 | 0 |
| 1736530200 | 316.64999 | 10.7 | 3.50 | 316.64999 | 316.64999 | 316.64999 | 0 |
| 1736443800 | 305.95 | -2.3 | -0.75 | 306.2 | 309.7 | 300.14999 | 227 |
| 1736357400 | 308.25 | 0.2 | 0.06 | 310.7 | 326.85 | 300.25 | 1 |
| 1736271000 | 308.05 | -2.3 | -0.74 | 306.8 | 315.3 | 299.14999 | 289 |
| 1736184600 | 310.35 | -29.85 | -8.77 | 330.1 | 340.75 | 292.85 | 378 |
| 1735925400 | 340.2 | 7.6 | 2.29 | 340.2 | 340.2 | 340.2 | 45 |
| 1735839000 | 332.6 | 17.65 | 5.60 | 334.6 | 339.6 | 320.3 | 399 |
| 1735666200 | 314.95 | 0 | 0.00 | 314.95 | 314.95 | 314.95 | 0 |
| 1735579800 | 314.95 | 11.65 | 3.84 | 313.6 | 320.3 | 312.64999 | 28 |
| 1735320600 | 303.3 | -20.3 | -6.27 | 310 | 311.85 | 303.1 | 17 |
| 1735061400 | 323.6 | 0 | 0.00 | 323.6 | 323.6 | 323.6 | 0 |
| 1734975000 | 323.6 | 13.85 | 4.47 | 323.6 | 323.6 | 323.6 | 0 |
| 1734715800 | 309.75 | -13 | -4.03 | 328.7 | 335.3 | 308.85 | 205 |
| 1734629400 | 322.75 | 27.6 | 9.35 | 322.75 | 322.75 | 322.75 | 0 |
| 1734543000 | 295.14999 | -2.15 | -0.72 | 295.14999 | 295.14999 | 295.14999 | 0 |
| 1734456600 | 297.3 | 12.3 | 4.32 | 292.5 | 302.25 | 289.14999 | 42 |
| 1734370200 | 285 | 19.25 | 7.24 | 259.39999 | 286.95 | 259.39999 | 347 |
| 1734111000 | 265.75 | 1.5 | 0.57 | 265.75 | 265.75 | 265.75 | 0 |
| 1734024600 | 264.25 | -5.3 | -1.97 | 266.5 | 273.45 | 259.6 | 37 |
| 1733938200 | 269.55 | -5.35 | -1.95 | 269.55 | 269.55 | 269.55 | 0 |
| 1733851800 | 274.89999 | 12.25 | 4.66 | 274.89999 | 274.89999 | 274.89999 | 0 |
| 1733765400 | 262.64999 | 5.35 | 2.08 | 262.64999 | 262.64999 | 262.64999 | 0 |
| 1733506200 | 257.3 | -17.5 | -6.37 | 257.3 | 257.3 | 257.3 | 0 |
| 1733419800 | 274.8 | -1.85 | -0.67 | 274.8 | 274.8 | 274.8 | 0 |
| 1733333400 | 276.64999 | -9.6 | -3.35 | 275 | 279.85 | 272.05 | 59 |
| 1733247000 | 286.25 | -11.35 | -3.81 | 281.8 | 294.39999 | 279.39999 | 1 |
| 1733160600 | 297.6 | -5.1 | -1.68 | 297.6 | 297.6 | 297.6 | 0 |
| 1732901400 | 302.7 | -8.15 | -2.62 | 302.7 | 302.7 | 302.7 | 0 |
| 1732815000 | 310.85 | 5.75 | 1.88 | 310.85 | 310.85 | 310.85 | 0 |
| 1732728600 | 305.1 | -3.5 | -1.13 | 305.1 | 305.1 | 305.1 | 0 |
| 1732642200 | 308.6 | 10.8 | 3.63 | 308.6 | 308.6 | 308.6 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
