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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 258.95 | -15.9 | -5.78 | 268.7 | 276.45 | 256.8 | 575 |
| 1739986200 | 274.85 | 0.75 | 0.27 | 273 | 280.25 | 267.1 | 407 |
| 1739899800 | 274.1 | -5.7 | -2.04 | 278.5 | 280.75 | 273.2 | 5088 |
| 1739813400 | 279.8 | 6.35 | 2.32 | 279.8 | 289.25 | 266 | 1826 |
| 1739554200 | 273.45 | 9.5 | 3.60 | 271.89999 | 297.64999 | 249.55 | 1606 |
| 1739467800 | 263.95 | 6.4 | 2.48 | 266.89999 | 270.45 | 259.3 | 3315 |
| 1739381400 | 257.55 | 0.65 | 0.25 | 257.55 | 257.55 | 257.55 | 21 |
| 1739295000 | 256.89999 | -11.9 | -4.43 | 256.89999 | 256.89999 | 256.89999 | 223 |
| 1739208600 | 268.8 | 6.21 | 2.36 | 262.5 | 289.92 | 237.005 | 18765 |
| 1738949400 | 262.58999 | 0.49 | 0.19 | 263 | 288.665 | 236.99 | 3521 |
| 1738863000 | 262.095 | -0.57 | -0.22 | 262.095 | 262.095 | 262.095 | 1527 |
| 1738776600 | 262.66 | 0.72 | 0.27 | 262.66 | 262.66 | 262.66 | 350 |
| 1738690200 | 261.945 | 0.15 | 0.06 | 260.99 | 288.52999 | 250.59 | 100 |
| 1738603800 | 261.795 | -6.19 | -2.31 | 252.5 | 283.485 | 246.445 | 5895 |
| 1738344600 | 267.98 | 5.54 | 2.11 | 267.98 | 267.98 | 267.98 | 104 |
| 1738258200 | 262.445 | 5.76 | 2.25 | 261.36 | 266.825 | 257.68 | 6162 |
| 1738171800 | 256.68 | 2.72 | 1.07 | 256.68 | 256.68 | 256.68 | 0 |
| 1738085400 | 253.955 | -1.54 | -0.60 | 253.955 | 253.955 | 253.955 | 258 |
| 1737999000 | 255.49 | -7.88 | -2.99 | 255.57 | 280.615 | 245.96 | 45316 |
| 1737739800 | 263.365 | 3.07 | 1.18 | 263.33999 | 288.85 | 236.16 | 50 |
| 1737653400 | 260.295 | 0.5 | 0.19 | 260.295 | 260.295 | 260.295 | 6790 |
| 1737567000 | 259.79 | 2.81 | 1.09 | 259.79 | 259.79 | 259.79 | 7311 |
| 1737480600 | 256.98 | 1.92 | 0.75 | 255.28 | 281.82 | 227.05 | 148 |
| 1737394200 | 255.06 | 0 | 0.00 | 255.06 | 255.06 | 255.06 | 20 |
| 1737135000 | 255.06 | 5.26 | 2.10 | 238.61 | 280.485 | 227.04 | 1992 |
| 1737048600 | 249.805 | 1.74 | 0.70 | 249.805 | 249.805 | 249.805 | 28 |
| 1736962200 | 248.065 | 6.63 | 2.75 | 248.065 | 248.065 | 248.065 | 17 |
| 1736875800 | 241.43 | 4.5 | 1.90 | 241.43 | 241.43 | 241.43 | 1881 |
| 1736789400 | 236.93 | -4.69 | -1.94 | 240.71 | 265.175 | 212.535 | 16093 |
| 1736530200 | 241.62 | -3.45 | -1.41 | 241.62 | 241.62 | 241.62 | 0 |
| 1736443800 | 245.07 | -0.08 | -0.03 | 245.07 | 271.845 | 239.625 | 66 |
| 1736357400 | 245.145 | -3.28 | -1.32 | 248.12 | 271.925 | 219.415 | 9501 |
| 1736271000 | 248.42 | -6.24 | -2.45 | 248.42 | 248.42 | 248.42 | 149 |
| 1736184600 | 254.66 | 10.11 | 4.13 | 254.13 | 280.115 | 230.255 | 4366 |
| 1735925400 | 244.555 | 5.08 | 2.12 | 244.555 | 244.555 | 244.555 | 6 |
| 1735839000 | 239.475 | 1.57 | 0.66 | 242.33 | 265.54 | 212.675 | 12 |
| 1735666200 | 237.9 | 0 | 0.00 | 237.9 | 237.9 | 237.9 | 0 |
| 1735579800 | 237.9 | -1.88 | -0.78 | 237.9 | 237.9 | 237.9 | 6290 |
| 1735320600 | 239.78 | -4.94 | -2.02 | 248.9 | 276.24 | 216.45 | 198 |
| 1735061400 | 244.72 | 0.46 | 0.19 | 243.85 | 250.785 | 219.605 | 3161 |
| 1734975000 | 244.26 | -1.05 | -0.43 | 234.08 | 269.2 | 219.105 | 512 |
| 1734715800 | 245.31 | 3.23 | 1.33 | 245.31 | 245.31 | 245.31 | 694 |
| 1734629400 | 242.08 | -13.77 | -5.38 | 242.08 | 242.08 | 242.08 | 1891 |
| 1734543000 | 255.85 | 0.36 | 0.14 | 253.64 | 281.72 | 228.715 | 1181 |
| 1734456600 | 255.485 | -0.49 | -0.19 | 255.485 | 255.485 | 255.485 | 6166 |
| 1734370200 | 255.975 | 7.57 | 3.05 | 255.975 | 255.975 | 255.975 | 43 |
| 1734111000 | 248.405 | -2.66 | -1.06 | 249.46 | 276.04 | 222.6 | 7764 |
| 1734024600 | 251.065 | 1.32 | 0.53 | 251.065 | 251.065 | 251.065 | 2171 |
| 1733938200 | 249.745 | 0.72 | 0.29 | 250.43 | 274.94 | 241.5 | 3851 |
| 1733851800 | 249.025 | 0.34 | 0.13 | 249.025 | 249.025 | 249.025 | 40 |
| 1733765400 | 248.69 | -3.8 | -1.51 | 248.69 | 248.69 | 248.69 | 294 |
| 1733506200 | 252.49 | 4.69 | 1.89 | 252.49 | 252.49 | 252.49 | 279 |
| 1733419800 | 247.8 | 1.84 | 0.75 | 249.04 | 274.115 | 222.115 | 9605 |
| 1733333400 | 245.965 | 4.46 | 1.84 | 244.46 | 271 | 219.355 | 711 |
| 1733247000 | 241.51 | 3.52 | 1.48 | 241.52 | 265.425 | 217.015 | 2005 |
| 1733160600 | 237.99 | 1.43 | 0.60 | 237.99 | 237.99 | 237.99 | 1195 |
| 1732901400 | 236.56 | 5.27 | 2.28 | 236.56 | 236.56 | 236.56 | 5 |
| 1732815000 | 231.295 | 0 | 0.00 | 231.295 | 231.295 | 231.295 | 4 |
| 1732728600 | 231.295 | -2.18 | -0.93 | 229.82 | 258.105 | 207.72 | 442 |
| 1732642200 | 233.475 | -5.3 | -2.22 | 233.15 | 258.13 | 208.24 | 83 |
| 1732555800 | 238.77 | 6.96 | 3.00 | 233.8 | 261.945 | 211.02 | 94485 |
| 1732296600 | 231.815 | 4.76 | 2.09 | 228.2 | 250.19 | 202.72 | 6720 |
| 1732210200 | 227.06 | 7.02 | 3.19 | 227.06 | 227.06 | 227.06 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
