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 | 143.15 | 3.92 | 2.82 | 142.96 | 143.78 | 142.66 | 1266 |
| 1744389000 | 139.22999 | 0.61 | 0.44 | 141.19999 | 141.19999 | 139.12 | 618 |
| 1744302600 | 138.62 | 7.35 | 5.60 | 141.91999 | 141.91999 | 138.62 | 145 |
| 1744216200 | 131.27 | -2.09 | -1.57 | 131.24 | 133.22 | 129.63999 | 9291 |
| 1744129800 | 133.36 | 3.81 | 2.94 | 133.18 | 135.02 | 131.19999 | 8401 |
| 1744043400 | 129.55 | -8.23 | -5.97 | 129.32 | 133.1 | 129.32 | 2886 |
| 1743784200 | 137.78 | -6.93 | -4.79 | 143.82 | 144.03 | 135.34 | 10549 |
| 1743697800 | 144.71 | -2.54 | -1.72 | 145.8 | 147.22 | 144.71 | 15083 |
| 1743611400 | 147.25 | -0.02 | -0.01 | 146.4 | 147.25 | 145.56 | 2530 |
| 1743525000 | 147.27 | 1.96 | 1.35 | 146.32 | 147.34 | 145.96 | 1166 |
| 1743438600 | 145.31 | -2.52 | -1.70 | 146.46 | 146.66 | 144.96 | 815 |
| 1743183000 | 147.83 | -0.84 | -0.57 | 147.9 | 148.4 | 147.54 | 7671 |
| 1743096600 | 148.66999 | -0.81 | -0.54 | 148.02 | 148.86 | 147.3 | 490 |
| 1743010200 | 149.47999 | -2.06 | -1.36 | 150.06 | 150.28 | 149.46 | 7308 |
| 1742923800 | 151.54 | 1.85 | 1.24 | 149.9 | 152.18 | 149.9 | 2754 |
| 1742837400 | 149.69 | -0.59 | -0.39 | 151.58 | 151.84 | 149.6 | 846 |
| 1742578200 | 150.28 | -1.18 | -0.78 | 150.46 | 150.54 | 149.52 | 7414 |
| 1742491800 | 151.46 | -2.05 | -1.34 | 153.28 | 153.38 | 150.54 | 542 |
| 1742405400 | 153.51 | 0.01 | 0.01 | 152.24 | 153.51 | 152.16 | 6211 |
| 1742319000 | 153.5 | 1.52 | 1.00 | 152.9 | 154 | 152.47999 | 2362 |
| 1742232600 | 151.97999 | 1.78 | 1.19 | 150.13999 | 151.97999 | 150.02 | 249 |
| 1741973400 | 150.19999 | 2.23 | 1.51 | 147.47999 | 150.72 | 147.41999 | 6615 |
| 1741887000 | 147.97 | -1.54 | -1.03 | 148.47999 | 149.66 | 147.54 | 7298 |
| 1741800600 | 149.51 | 1.34 | 0.90 | 149.13999 | 151 | 148.97999 | 8199 |
| 1741714200 | 148.16999 | -0.94 | -0.63 | 150.69999 | 151.56 | 147.78 | 11213 |
| 1741627800 | 149.11 | -2.51 | -1.66 | 151.9 | 152.06 | 149.06 | 13551 |
| 1741368600 | 151.62 | -1.57 | -1.02 | 151.96 | 152.16 | 151.06 | 892 |
| 1741282200 | 153.19 | 1.68 | 1.11 | 153.04 | 153.19 | 151.04 | 1352 |
| 1741195800 | 151.51 | 6.54 | 4.51 | 149.96 | 151.69999 | 149.96 | 7936 |
| 1741109400 | 144.97 | -3.89 | -2.61 | 147.18 | 147.18 | 144.88 | 5421 |
| 1741023000 | 148.86 | 3.83 | 2.64 | 145.6 | 149.47999 | 144.63999 | 526 |
| 1740763800 | 145.03 | -0.48 | -0.33 | 144.08 | 145.28 | 144.08 | 769 |
| 1740677400 | 145.51 | -3.16 | -2.13 | 146.9 | 146.9 | 145.51 | 1665 |
| 1740591000 | 148.66999 | 2.4 | 1.64 | 147 | 148.66999 | 147 | 2175 |
| 1740504600 | 146.27 | 0.28 | 0.19 | 146 | 147.22 | 146 | 6039 |
| 1740418200 | 145.99 | -0.24 | -0.16 | 147.19999 | 147.19999 | 145.3 | 1498 |
| 1740159000 | 146.22999 | -0.17 | -0.12 | 146.74 | 146.74 | 146.22999 | 585 |
| 1740072600 | 146.4 | 1.13 | 0.78 | 146.12 | 146.86 | 146.02 | 2278 |
| 1739986200 | 145.27 | -3.08 | -2.08 | 147.96 | 148.06 | 145.27 | 1945 |
| 1739899800 | 148.35 | 0.21 | 0.14 | 148.12 | 148.35 | 148.06 | 1414 |
| 1739813400 | 148.13999 | 0.61 | 0.41 | 147.24 | 148.13999 | 147.24 | 793 |
| 1739554200 | 147.53 | 0.7 | 0.48 | 147.12 | 147.58 | 147.12 | 2096 |
| 1739467800 | 146.83 | 3.67 | 2.56 | 145.44 | 146.83 | 145.32 | 914 |
| 1739381400 | 143.16 | 0.47 | 0.33 | 143.18 | 143.63999 | 141.69999 | 2534 |
| 1739295000 | 142.69 | 1.2 | 0.85 | 141.9 | 142.69 | 141.9 | 108 |
| 1739208600 | 141.49 | 0.98 | 0.70 | 141.49 | 141.49 | 141.49 | 0 |
| 1738949400 | 140.51 | -1.74 | -1.22 | 142.28 | 142.28 | 140.46 | 1151 |
| 1738863000 | 142.25 | 2 | 1.43 | 140.34 | 142.25 | 140.34 | 1154 |
| 1738776600 | 140.25 | 0.42 | 0.30 | 140.13999 | 140.36 | 139.84 | 1071 |
| 1738690200 | 139.83 | 2.56 | 1.86 | 137.9 | 139.83 | 137.68 | 3651 |
| 1738603800 | 137.27 | -3.02 | -2.15 | 135.8 | 137.9 | 135.8 | 4157 |
| 1738344600 | 140.29 | -0.6 | -0.43 | 140.94 | 140.94 | 140.29 | 843 |
| 1738258200 | 140.88999 | 1.68 | 1.21 | 140.22 | 140.94 | 140.1 | 549 |
| 1738171800 | 139.21 | 0.55 | 0.40 | 139.66 | 139.66 | 138.76 | 2162 |
| 1738085400 | 138.66 | -0.65 | -0.47 | 138.54 | 138.9 | 138.24 | 2030 |
| 1737999000 | 139.31 | -0.9 | -0.64 | 138.08 | 139.38 | 137.72 | 1850 |
| 1737739800 | 140.21 | 1.34 | 0.96 | 140.18 | 141 | 139.94 | 4097 |
| 1737653400 | 138.87 | 0.26 | 0.19 | 138.34 | 138.87 | 138.13999 | 2157 |
| 1737567000 | 138.61 | 1.06 | 0.77 | 138.38 | 138.94 | 138.38 | 357 |
| 1737480600 | 137.55 | 0.16 | 0.12 | 136.8 | 137.55 | 136.56 | 1171 |
| 1737394200 | 137.38999 | 2 | 1.48 | 136 | 137.96 | 135.66 | 1025 |
| 1737135000 | 135.38999 | 1.12 | 0.83 | 134.63999 | 135.6 | 134.62 | 672 |
| 1737048600 | 134.27 | 2.03 | 1.54 | 134.13999 | 134.28 | 133.66 | 577 |
| 1736962200 | 132.24 | 1.51 | 1.16 | 131.04 | 133.18 | 131.04 | 2130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
