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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 168.66 | -3.56 | -2.07 | 169.14 | 169.58 | 168.18 | 132 |
| 1735839000 | 172.22 | -0.2 | -0.12 | 172.22 | 172.22 | 172.22 | 0 |
| 1735666200 | 172.42 | 1.2 | 0.70 | 170.22 | 172.44 | 170.22 | 11 |
| 1735579800 | 171.22 | -0.94 | -0.55 | 171.22 | 171.22 | 171.22 | 0 |
| 1735320600 | 172.16 | 1.36 | 0.80 | 171.5 | 172.41 | 171.16 | 7193 |
| 1735061400 | 170.8 | 0 | 0.00 | 170.8 | 170.8 | 170.8 | 322 |
| 1734975000 | 170.8 | -1.27 | -0.74 | 170.52 | 171.28 | 170.36 | 89 |
| 1734715800 | 172.07 | 0.97 | 0.57 | 172.07 | 172.07 | 172.07 | 2086 |
| 1734629400 | 171.1 | -2.45 | -1.41 | 172.16 | 172.73 | 170.69 | 1046 |
| 1734543000 | 173.55 | 0.3 | 0.17 | 173.74 | 174.41 | 172.9 | 863 |
| 1734456600 | 173.25 | 0.44 | 0.25 | 173.86 | 174.37 | 172.97 | 843 |
| 1734370200 | 172.81 | -1.68 | -0.96 | 173.28 | 173.54 | 172.3 | 2979 |
| 1734111000 | 174.49 | -0.86 | -0.49 | 175.28 | 176.42 | 174.4 | 1778 |
| 1734024600 | 175.35 | -0.13 | -0.07 | 175.7 | 178.41 | 173.65 | 13402 |
| 1733938200 | 175.48 | 0.59 | 0.34 | 173.5 | 177.93 | 172.99 | 123696 |
| 1733851800 | 174.89 | -1.25 | -0.71 | 175.44 | 175.78 | 174.79 | 131219 |
| 1733765400 | 176.14 | 1.76 | 1.01 | 173.36 | 177.02 | 173.36 | 105 |
| 1733506200 | 174.38 | 2.87 | 1.67 | 173.22 | 175.74 | 171.24 | 265 |
| 1733419800 | 171.51 | 1.13 | 0.66 | 170.7 | 172.47 | 168.53 | 31 |
| 1733333400 | 170.38 | 1.38 | 0.82 | 170.04 | 170.97 | 169.68 | 788 |
| 1733247000 | 169 | 1.36 | 0.81 | 169.54 | 169.66 | 168.08 | 7 |
| 1733160600 | 167.63999 | 2.64 | 1.60 | 164.84 | 167.98 | 164.71 | 10389 |
| 1732901400 | 165 | 1.22 | 0.74 | 163.68 | 165.12 | 163.46 | 829 |
| 1732815000 | 163.78 | -0.01 | -0.01 | 164.13999 | 164.82 | 163.58 | 1242 |
| 1732728600 | 163.79 | -1.19 | -0.72 | 164.3 | 165.51 | 162.86 | 599 |
| 1732642200 | 164.97999 | -0.45 | -0.27 | 165.08 | 165.16 | 164.35 | 86 |
| 1732555800 | 165.43 | 2.05 | 1.25 | 164.9 | 165.71 | 164.13 | 226 |
| 1732296600 | 163.38 | 2.06 | 1.28 | 162.63999 | 163.74 | 162.38999 | 40 |
| 1732210200 | 161.32 | -0.16 | -0.10 | 159.96 | 161.38999 | 159.3 | 21284 |
| 1732123800 | 161.47999 | -0.64 | -0.39 | 163.24 | 163.93 | 161.16999 | 2437 |
| 1732037400 | 162.12 | -1.69 | -1.03 | 161.22 | 162.13 | 160.22 | 183 |
| 1731951000 | 163.81 | 0.02 | 0.01 | 164.3 | 164.35 | 162.65 | 19051 |
| 1731691800 | 163.79 | -0.51 | -0.31 | 163.8 | 166.56 | 163.38 | 254874 |
| 1731605400 | 164.3 | 2.12 | 1.31 | 161.88 | 164.43 | 161.31 | 1878 |
| 1731519000 | 162.18 | 0.24 | 0.15 | 161.6 | 163.44 | 160.72 | 17019 |
| 1731432600 | 161.94 | -4.34 | -2.61 | 161.94 | 161.94 | 161.94 | 154 |
| 1731346200 | 166.28 | 1.06 | 0.64 | 166.8 | 167.66 | 165.93 | 602 |
| 1731087000 | 165.22 | -3.64 | -2.16 | 166.63999 | 166.78 | 164.49 | 826 |
| 1731000600 | 168.86 | 3.33 | 2.01 | 168.86 | 168.86 | 168.86 | 0 |
| 1730914200 | 165.53 | -1.66 | -0.99 | 169.32 | 169.89 | 165.09 | 2668 |
| 1730827800 | 167.19 | -0.51 | -0.30 | 167.4 | 167.62 | 166.24 | 234 |
| 1730741400 | 167.69999 | -0.68 | -0.40 | 169.22 | 169.37 | 167.47 | 533 |
| 1730482200 | 168.38 | 1.24 | 0.74 | 168.38 | 168.38 | 168.38 | 46 |
| 1730395800 | 167.13999 | -2.12 | -1.25 | 167.13999 | 167.13999 | 167.13999 | 209 |
| 1730309400 | 169.26 | -2.22 | -1.29 | 170 | 170.42 | 168.11 | 91 |
| 1730223000 | 171.48 | -0.78 | -0.45 | 172.8 | 173.76 | 171.36 | 391 |
| 1730136600 | 172.26 | 0.76 | 0.44 | 172.18 | 173.45 | 171.34 | 8907 |
| 1729873800 | 171.5 | 0.09 | 0.05 | 170.58 | 172.02 | 170.25 | 2743 |
| 1729787400 | 171.41 | 1.75 | 1.03 | 172.14 | 172.79 | 171.38 | 63 |
| 1729701000 | 169.66 | -0.12 | -0.07 | 169.24 | 170.81 | 169.24 | 1289 |
| 1729614600 | 169.78 | 0.54 | 0.32 | 169.46 | 170.21 | 168.31 | 28 |
| 1729528200 | 169.24 | -1.82 | -1.06 | 170.86 | 171.02 | 169.08 | 92 |
| 1729269000 | 171.06 | 1.35 | 0.80 | 171.72 | 172.39 | 171.01 | 3578 |
| 1729182600 | 169.71 | 0.99 | 0.59 | 168.72 | 172.49 | 167.43 | 9947 |
| 1729096200 | 168.72 | -1.41 | -0.83 | 168.52 | 169.56 | 167.93 | 479 |
| 1729009800 | 170.13 | -1.2 | -0.70 | 170.6 | 170.87 | 169.74 | 82 |
| 1728923400 | 171.33 | -0.67 | -0.39 | 171.42 | 172.17 | 171.23 | 28 |
| 1728664200 | 172 | 0.55 | 0.32 | 171.1 | 173.7 | 170.79 | 169 |
| 1728577800 | 171.45 | -0.73 | -0.42 | 171.14 | 174.05 | 170.79 | 43 |
| 1728491400 | 172.18 | 1.2 | 0.70 | 171.52 | 172.51 | 170.42 | 1027 |
| 1728405000 | 170.98 | -2.88 | -1.66 | 170.98 | 170.98 | 170.98 | 0 |
| 1728318600 | 173.86 | 1.61 | 0.93 | 173.08 | 173.98 | 171.86 | 1025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
