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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732123800 | 220.045 | -6.72 | -2.96 | 225.5 | 247.8 | 201.53 | 3139 |
| 1732037400 | 226.765 | 2.36 | 1.05 | 226.765 | 226.765 | 226.765 | 88 |
| 1731951000 | 224.405 | 4.66 | 2.12 | 224.405 | 224.405 | 224.405 | 4 |
| 1731691800 | 219.75 | -3.95 | -1.76 | 216 | 243.43 | 193.975 | 11629 |
| 1731605400 | 223.695 | -9.86 | -4.22 | 223.695 | 223.695 | 223.695 | 5422 |
| 1731519000 | 233.555 | 0.62 | 0.26 | 233.555 | 233.555 | 233.555 | 6 |
| 1731432600 | 232.94 | -0.86 | -0.37 | 233 | 240.08 | 208.72 | 3014 |
| 1731346200 | 233.8 | 16.29 | 7.49 | 225 | 256.235 | 202.085 | 57276 |
| 1731087000 | 217.515 | 7.32 | 3.48 | 207.09 | 219.12 | 186.785 | 11210 |
| 1731000600 | 210.195 | 5.13 | 2.50 | 210.195 | 210.195 | 210.195 | 200 |
| 1730914200 | 205.07 | 14.72 | 7.73 | 205.07 | 205.07 | 205.07 | 3058 |
| 1730827800 | 190.35 | 3.2 | 1.71 | 190.35 | 190.35 | 190.35 | 7 |
| 1730741400 | 187.15 | 0.65 | 0.35 | 185.13 | 206.73 | 164.595 | 738 |
| 1730482200 | 186.505 | 1.04 | 0.56 | 184.38 | 205.275 | 165.65 | 10717 |
| 1730395800 | 185.47 | -8.49 | -4.37 | 185.47 | 185.47 | 185.47 | 2 |
| 1730309400 | 193.955 | 1.79 | 0.93 | 193.955 | 193.955 | 193.955 | 53 |
| 1730223000 | 192.17 | -1.54 | -0.79 | 192.17 | 192.17 | 192.17 | 1432 |
| 1730136600 | 193.705 | 2.29 | 1.19 | 190.51 | 213.995 | 172.735 | 6100 |
| 1729873800 | 191.42 | 3.57 | 1.90 | 188.79 | 210.93 | 170.075 | 13705 |
| 1729787400 | 187.855 | 6.15 | 3.38 | 187.33 | 194.085 | 169.425 | 1427 |
| 1729701000 | 181.705 | -5.34 | -2.85 | 181.705 | 181.705 | 181.705 | 1 |
| 1729614600 | 187.04 | -3.7 | -1.94 | 187.04 | 187.04 | 187.04 | 3 |
| 1729528200 | 190.735 | 1.15 | 0.60 | 190.735 | 190.735 | 190.735 | 10 |
| 1729269000 | 189.59 | 1.8 | 0.96 | 189.59 | 189.59 | 189.59 | 19 |
| 1729182600 | 187.795 | -1.71 | -0.90 | 187.795 | 187.795 | 187.795 | 40 |
| 1729096200 | 189.5 | 2.79 | 1.50 | 188.28 | 209.53 | 168.665 | 8007 |
| 1729009800 | 186.705 | -0.03 | -0.02 | 186 | 207.48 | 165.38999 | 8765 |
| 1728923400 | 186.735 | 3.15 | 1.72 | 185.57 | 205.58 | 167.5 | 1622 |
| 1728664200 | 183.585 | 0.02 | 0.01 | 180.76 | 201.825 | 161.86 | 129 |
| 1728577800 | 183.565 | -1.9 | -1.02 | 183.565 | 183.565 | 183.565 | 302 |
| 1728491400 | 185.465 | 1.95 | 1.06 | 182.95 | 204.105 | 164.965 | 2330 |
| 1728405000 | 183.515 | 1.21 | 0.67 | 180.36 | 202.21 | 163.085 | 975 |
| 1728318600 | 182.3 | -2.53 | -1.37 | 182.3 | 182.3 | 182.3 | 5 |
| 1728059400 | 184.825 | 5.2 | 2.89 | 177.86 | 201.905 | 163.145 | 969 |
| 1727973000 | 179.625 | 0 | 0.00 | 180.31 | 199.52 | 160.685 | 3302 |
| 1727886600 | 179.62 | 0.31 | 0.18 | 179.62 | 179.62 | 179.62 | 199 |
| 1727800200 | 179.305 | -4.43 | -2.41 | 179.305 | 179.305 | 179.305 | 80 |
| 1727713800 | 183.73 | -0.7 | -0.38 | 183.15 | 204.325 | 164.65 | 14080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
