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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 446.675 | -0.8 | -0.18 | 447 | 448.125 | 398.3 | 14 |
| 1730136600 | 447.475 | -0.3 | -0.07 | 445.75 | 494.775 | 400.125 | 153 |
| 1729873800 | 447.775 | 7.35 | 1.67 | 447.775 | 447.775 | 447.775 | 0 |
| 1729787400 | 440.425 | -1.23 | -0.28 | 440.425 | 440.425 | 440.425 | 0 |
| 1729701000 | 441.65 | -6.03 | -1.35 | 441.65 | 441.65 | 441.65 | 0 |
| 1729614600 | 447.675 | 6.07 | 1.38 | 443 | 495.8 | 397.875 | 39 |
| 1729528200 | 441.6 | -3.63 | -0.81 | 441.6 | 441.6 | 441.6 | 0 |
| 1729269000 | 445.225 | 3.98 | 0.90 | 445.225 | 445.225 | 445.225 | 0 |
| 1729182600 | 441.25 | 2.82 | 0.64 | 441.25 | 441.25 | 441.25 | 0 |
| 1729096200 | 438.425 | 4.03 | 0.93 | 438.425 | 438.425 | 438.425 | 0 |
| 1729009800 | 434.4 | -7.83 | -1.77 | 439.95 | 486.225 | 387.85 | 79 |
| 1728923400 | 442.225 | 0.3 | 0.07 | 442.225 | 442.225 | 442.225 | 0 |
| 1728664200 | 441.925 | 4.43 | 1.01 | 441.925 | 441.925 | 441.925 | 0 |
| 1728577800 | 437.5 | 6.3 | 1.46 | 439.8 | 485.225 | 392.95 | 185 |
| 1728491400 | 431.2 | 3.22 | 0.75 | 428.8 | 475.6 | 383.325 | 1 |
| 1728405000 | 427.975 | 2.13 | 0.50 | 427.975 | 427.975 | 427.975 | 0 |
| 1728318600 | 425.85 | -4.53 | -1.05 | 433.7 | 479.275 | 380.125 | 164 |
| 1728059400 | 430.375 | 12.1 | 2.89 | 430.375 | 430.375 | 430.375 | 30 |
| 1727973000 | 418.275 | -11.7 | -2.72 | 426.45 | 469.9 | 382 | 182 |
| 1727886600 | 429.975 | 5.2 | 1.22 | 415.3 | 473.675 | 382.025 | 35 |
| 1727800200 | 424.775 | 0.45 | 0.11 | 424.775 | 424.775 | 424.775 | 3 |
| 1727713800 | 424.325 | -6.35 | -1.47 | 424.325 | 424.325 | 424.325 | 43 |
| 1727454600 | 430.675 | -13.45 | -3.03 | 430.675 | 430.675 | 430.675 | 38 |
| 1727368200 | 444.125 | 1.6 | 0.36 | 444.95 | 488.3 | 388.95 | 225 |
| 1727281800 | 442.525 | 1.55 | 0.35 | 442.525 | 442.525 | 442.525 | 0 |
| 1727195400 | 440.975 | 1.03 | 0.23 | 440.975 | 440.975 | 440.975 | 0 |
| 1727109000 | 439.95 | 13.18 | 3.09 | 439.95 | 439.95 | 439.95 | 0 |
| 1726849800 | 426.775 | -10.23 | -2.34 | 426.775 | 426.775 | 426.775 | 0 |
| 1726763400 | 437 | 3.98 | 0.92 | 440 | 481.5 | 394.25 | 3 |
| 1726677000 | 433.025 | -4.78 | -1.09 | 433.025 | 433.025 | 433.025 | 1 |
| 1726590600 | 437.8 | 9.23 | 2.15 | 428 | 483.625 | 385.775 | 608 |
| 1726504200 | 428.575 | -0.85 | -0.20 | 434.85 | 476.45 | 383.55 | 520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
