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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 585.95 | -4.95 | -0.84 | 585.95 | 585.95 | 585.95 | 2 |
| 1738085400 | 590.9 | 21.32 | 3.74 | 577.35 | 652 | 519.29999 | 165 |
| 1737999000 | 569.575 | -5.47 | -0.95 | 562 | 632.475 | 479.475 | 127 |
| 1737739800 | 575.04999 | -7.15 | -1.23 | 582.9 | 641.9 | 568.375 | 31 |
| 1737653400 | 582.2 | -1.53 | -0.26 | 583.54999 | 644.325 | 569.375 | 34 |
| 1737567000 | 583.725 | 12.78 | 2.24 | 574.04999 | 636.75 | 515.95 | 1594 |
| 1737480600 | 570.95 | -1.6 | -0.28 | 572.95 | 632.42499 | 510.55 | 788 |
| 1737394200 | 572.54999 | 6.22 | 1.10 | 571.95 | 581.25 | 551.45 | 7 |
| 1737135000 | 566.325 | 5.28 | 0.94 | 556.7 | 626.375 | 507.1 | 41 |
| 1737048600 | 561.04999 | 5.77 | 1.04 | 563.25 | 622.79999 | 502.8 | 74 |
| 1736962200 | 555.275 | 6.1 | 1.11 | 555.275 | 555.275 | 555.275 | 0 |
| 1736875800 | 549.17499 | 2.15 | 0.39 | 549.17499 | 549.17499 | 549.17499 | 0 |
| 1736789400 | 547.025 | 0 | 0.00 | 550.2 | 604.725 | 507.65 | 14 |
| 1736530200 | 547.025 | -2.65 | -0.48 | 547.025 | 547.025 | 547.025 | 0 |
| 1736443800 | 549.67499 | 0 | 0.00 | 549.67499 | 549.67499 | 549.67499 | 0 |
| 1736357400 | 549.67499 | 0.3 | 0.05 | 545.15 | 611.92499 | 490.25 | 4 |
| 1736271000 | 549.375 | -9.45 | -1.69 | 553.65 | 616.5 | 489.5 | 138 |
| 1736184600 | 558.825 | 7 | 1.27 | 558.825 | 558.825 | 558.825 | 7 |
| 1735925400 | 551.825 | -0.45 | -0.08 | 548.04999 | 610.04999 | 489.325 | 3 |
| 1735839000 | 552.275 | 12.63 | 2.34 | 543.65 | 608.04999 | 484.55 | 143 |
| 1735666200 | 539.65 | 0 | 0.00 | 539.65 | 539.65 | 539.65 | 0 |
| 1735579800 | 539.65 | -2.18 | -0.40 | 539.65 | 539.65 | 539.65 | 3 |
| 1735320600 | 541.825 | -8.7 | -1.58 | 555.79999 | 608.67499 | 483.25 | 1337 |
| 1735061400 | 550.525 | -2.63 | -0.47 | 553.15 | 607.775 | 493.375 | 1 |
| 1734975000 | 553.15 | 6.52 | 1.19 | 552.4 | 608.825 | 491.05 | 79 |
| 1734715800 | 546.625 | -2.9 | -0.53 | 541.1 | 602.825 | 476.975 | 81 |
| 1734629400 | 549.525 | -6.3 | -1.13 | 543.4 | 606.4 | 480.35 | 90 |
| 1734543000 | 555.825 | -1.33 | -0.24 | 555.825 | 555.825 | 555.825 | 0 |
| 1734456600 | 557.15 | -0.2 | -0.04 | 559.65 | 619.125 | 493.575 | 69 |
| 1734370200 | 557.35 | 6.45 | 1.17 | 555.45 | 612.75 | 496.225 | 15 |
| 1734111000 | 550.9 | -4.5 | -0.81 | 555.79999 | 613.9 | 491.925 | 102 |
| 1734024600 | 555.4 | 2.8 | 0.51 | 551.85 | 614.1 | 491.8 | 52 |
| 1733938200 | 552.6 | 6.55 | 1.20 | 548.45 | 611.17499 | 493.4 | 1 |
| 1733851800 | 546.04999 | -1.33 | -0.24 | 546.04999 | 546.04999 | 546.04999 | 0 |
| 1733765400 | 547.375 | 6.5 | 1.20 | 527.35 | 606.75 | 486.525 | 36 |
| 1733506200 | 540.875 | 13.05 | 2.47 | 532.65 | 595.35 | 475.7 | 60 |
| 1733419800 | 527.825 | 1.88 | 0.36 | 527.825 | 527.825 | 527.825 | 0 |
| 1733333400 | 525.95 | 10.3 | 2.00 | 516.5 | 583.25 | 467.025 | 218 |
| 1733247000 | 515.65 | 3.55 | 0.69 | 508.5 | 568 | 457.05 | 202 |
| 1733160600 | 512.1 | 14.2 | 2.85 | 503.05 | 566.725 | 451.8 | 2388 |
| 1732901400 | 497.9 | 1.38 | 0.28 | 497.9 | 497.9 | 497.9 | 0 |
| 1732815000 | 496.525 | 0 | 0.00 | 496.525 | 496.525 | 496.525 | 0 |
| 1732728600 | 496.525 | -6.68 | -1.33 | 496.525 | 496.525 | 496.525 | 26 |
| 1732642200 | 503.2 | 23.25 | 4.84 | 490.35 | 555.775 | 440.1 | 9 |
| 1732555800 | 479.95 | -3.65 | -0.75 | 483 | 541 | 435.55 | 99 |
| 1732296600 | 483.6 | 0.63 | 0.13 | 483.6 | 483.6 | 483.6 | 0 |
| 1732210200 | 482.975 | -3.9 | -0.80 | 482.975 | 482.975 | 482.975 | 0 |
| 1732123800 | 486.875 | -6.13 | -1.24 | 493.75 | 545.575 | 470.025 | 2 |
| 1732037400 | 493 | 1.35 | 0.27 | 493 | 493 | 493 | 6 |
| 1731951000 | 491.65 | -3.7 | -0.75 | 496.4 | 546.025 | 473.65 | 523 |
| 1731691800 | 495.35 | -16.75 | -3.27 | 509.1 | 560.42499 | 475.325 | 1 |
| 1731605400 | 512.1 | 0.45 | 0.09 | 521.54999 | 574.975 | 483.05 | 56 |
| 1731519000 | 511.65 | 14.9 | 3.00 | 511.65 | 511.65 | 511.65 | 0 |
| 1731432600 | 496.75 | 5.2 | 1.06 | 492.85 | 550.5 | 474.4 | 307 |
| 1731346200 | 491.55 | -4.88 | -0.98 | 498.15 | 551.92499 | 473.1 | 1 |
| 1731087000 | 496.425 | -1.75 | -0.35 | 496.425 | 496.425 | 496.425 | 4 |
| 1731000600 | 498.175 | 11.88 | 2.44 | 487.6 | 549.625 | 472.1 | 10 |
| 1730914200 | 486.3 | 19.63 | 4.21 | 480.8 | 535.95 | 464.05 | 284 |
| 1730827800 | 466.675 | 2.65 | 0.57 | 461.45 | 513.975 | 458.725 | 24 |
| 1730741400 | 464.025 | -6.28 | -1.33 | 464.2 | 513.875 | 416.875 | 574 |
| 1730482200 | 470.3 | 26.3 | 5.92 | 467.55 | 519.79999 | 422.2 | 993 |
| 1730395800 | 444 | -13.73 | -3.00 | 463.95 | 498.35 | 396.775 | 101 |
| 1730309400 | 457.725 | 11.05 | 2.47 | 454.75 | 507.7 | 409 | 1061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
