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 |
|---|---|---|---|---|---|---|---|
| 1744648200 | 290.35 | 8.6 | 3.05 | 293.2 | 293.2 | 290.35 | 1 |
| 1744389000 | 281.75 | -3.15 | -1.11 | 283.39999 | 283.95 | 281.75 | 857 |
| 1744302600 | 284.89999 | 12.97 | 4.77 | 285.85 | 285.85 | 284.89999 | 25 |
| 1744216200 | 271.925 | -9.97 | -3.54 | 268.89999 | 271.925 | 268.8 | 887 |
| 1744129800 | 281.89999 | 7.9 | 2.88 | 283.3 | 283.3 | 281.89999 | 1 |
| 1744043400 | 274 | -11.08 | -3.88 | 275.05 | 275.05 | 274 | 38 |
| 1743784200 | 285.075 | -12.8 | -4.30 | 293 | 293.75 | 280.3 | 1729 |
| 1743697800 | 297.875 | -13.13 | -4.22 | 301.85 | 301.89999 | 297.875 | 130 |
| 1743611400 | 311 | 1.9 | 0.61 | 311 | 311 | 311 | 0 |
| 1743525000 | 309.1 | 3.53 | 1.15 | 306.7 | 309.1 | 306.7 | 63 |
| 1743438600 | 305.575 | -0.82 | -0.27 | 305.575 | 305.575 | 305.575 | 0 |
| 1743183000 | 306.39999 | -5.95 | -1.90 | 307.39999 | 307.39999 | 306.39999 | 39 |
| 1743096600 | 312.35 | -1.33 | -0.42 | 312.35 | 312.35 | 312.35 | 0 |
| 1743010200 | 313.675 | -0.38 | -0.12 | 313.45 | 313.675 | 313.45 | 8 |
| 1742923800 | 314.05 | 1.07 | 0.34 | 314.05 | 314.05 | 314.05 | 0 |
| 1742837400 | 312.975 | 4.83 | 1.57 | 312.975 | 312.975 | 312.975 | 0 |
| 1742578200 | 308.14999 | -3.03 | -0.97 | 308.14999 | 308.14999 | 308.14999 | 0 |
| 1742491800 | 311.175 | 1.18 | 0.38 | 311.175 | 311.175 | 311.175 | 0 |
| 1742405400 | 310 | 2.02 | 0.66 | 310 | 310 | 310 | 0 |
| 1742319000 | 307.975 | -0.63 | -0.20 | 308.75 | 308.75 | 307.975 | 102 |
| 1742232600 | 308.6 | 3.98 | 1.30 | 304.39999 | 308.6 | 304.39999 | 26 |
| 1741973400 | 304.625 | 3.95 | 1.31 | 304.625 | 304.625 | 304.625 | 0 |
| 1741887000 | 300.675 | -3.05 | -1.00 | 303.25 | 303.25 | 300.675 | 18 |
| 1741800600 | 303.725 | -0.63 | -0.21 | 305.25 | 305.25 | 303.25 | 52 |
| 1741714200 | 304.35 | -6.7 | -2.15 | 309.85 | 309.85 | 304.35 | 12 |
| 1741627800 | 311.05 | 2.23 | 0.72 | 309.7 | 311.05 | 309.7 | 101 |
| 1741368600 | 308.825 | -3.45 | -1.10 | 311.2 | 312.05 | 308.825 | 849 |
| 1741282200 | 312.27499 | 3.52 | 1.14 | 310.64999 | 312.27499 | 309.64999 | 325 |
| 1741195800 | 308.75 | 0.43 | 0.14 | 312 | 313.64999 | 308.75 | 449 |
| 1741109400 | 308.325 | -11.82 | -3.69 | 314.25 | 314.25 | 308.325 | 194 |
| 1741023000 | 320.14999 | 2.88 | 0.91 | 322.1 | 322.5 | 320.14999 | 384 |
| 1740763800 | 317.27499 | -3.6 | -1.12 | 317.75 | 317.75 | 317.27499 | 99 |
| 1740677400 | 320.875 | -2.3 | -0.71 | 320.875 | 320.875 | 320.875 | 0 |
| 1740591000 | 323.175 | 4.38 | 1.37 | 323.35 | 323.35 | 323.175 | 31 |
| 1740504600 | 318.8 | -2.45 | -0.76 | 319.89999 | 321.05 | 318.14999 | 258 |
| 1740418200 | 321.25 | -2.98 | -0.92 | 321.25 | 321.25 | 321.25 | 0 |
| 1740159000 | 324.225 | 0.58 | 0.18 | 324.225 | 324.225 | 324.225 | 0 |
| 1740072600 | 323.64999 | -1.9 | -0.58 | 326.25 | 326.25 | 323.64999 | 32 |
| 1739986200 | 325.55 | 0.03 | 0.01 | 325.55 | 325.55 | 325.55 | 0 |
| 1739899800 | 325.52499 | -0.03 | -0.01 | 325.52499 | 325.52499 | 325.52499 | 0 |
| 1739813400 | 325.55 | 0.43 | 0.13 | 325.55 | 325.55 | 325.55 | 0 |
| 1739554200 | 325.125 | 3.45 | 1.07 | 325.125 | 325.125 | 325.125 | 0 |
| 1739467800 | 321.675 | 1.98 | 0.62 | 320.75 | 321.675 | 320.7 | 190 |
| 1739381400 | 319.7 | -2.65 | -0.82 | 319.7 | 319.7 | 319.7 | 0 |
| 1739295000 | 322.35 | -0.28 | -0.09 | 323.35 | 323.35 | 322.35 | 605 |
| 1739208600 | 322.625 | -0.13 | -0.04 | 324.45 | 324.45 | 322.625 | 60 |
| 1738949400 | 322.75 | -1.77 | -0.55 | 323.75 | 323.75 | 322.75 | 11 |
| 1738863000 | 324.52499 | 1.9 | 0.59 | 324.45 | 324.52499 | 324.45 | 866 |
| 1738776600 | 322.625 | -0.43 | -0.13 | 322.625 | 322.625 | 322.625 | 0 |
| 1738690200 | 323.05 | 1.15 | 0.36 | 319.64999 | 323.05 | 319.64999 | 68 |
| 1738603800 | 321.89999 | -5.05 | -1.54 | 319.5 | 321.89999 | 319.5 | 258 |
| 1738344600 | 326.95 | 0.35 | 0.11 | 326.95 | 326.95 | 326.95 | 0 |
| 1738258200 | 326.6 | 0.75 | 0.23 | 326.89999 | 326.89999 | 326.6 | 122 |
| 1738171800 | 325.85 | 2 | 0.62 | 325.85 | 325.85 | 325.85 | 0 |
| 1738085400 | 323.85 | -0.38 | -0.12 | 323.85 | 323.85 | 323.85 | 0 |
| 1737999000 | 324.225 | -1.7 | -0.52 | 322.3 | 324.225 | 322.05 | 1700 |
| 1737739800 | 325.925 | 0.85 | 0.26 | 325.925 | 325.925 | 325.925 | 0 |
| 1737653400 | 325.075 | 0.07 | 0.02 | 325.075 | 325.075 | 325.075 | 0 |
| 1737567000 | 325 | -0.5 | -0.15 | 324.8 | 325 | 324.8 | 1 |
| 1737480600 | 325.5 | 2.63 | 0.81 | 325.39999 | 325.5 | 325.39999 | 109 |
| 1737394200 | 322.875 | 0.48 | 0.15 | 321.89999 | 322.875 | 321.89999 | 836 |
| 1737135000 | 322.39999 | 2.22 | 0.69 | 321.14999 | 322.39999 | 321.14999 | 421 |
| 1737048600 | 320.175 | 1.23 | 0.38 | 318.64999 | 320.175 | 318.64999 | 300 |
| 1736962200 | 318.95 | 4.63 | 1.47 | 318.95 | 318.95 | 318.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
