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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 340.045 | 1.37 | 0.40 | 338.45 | 340.045 | 336.42 | 780 |
| 1732210200 | 338.68 | 4.81 | 1.44 | 338.68 | 338.68 | 338.68 | 3 |
| 1732123800 | 333.875 | -3.03 | -0.90 | 336.57 | 337.44 | 333.875 | 380 |
| 1732037400 | 336.9 | -0.52 | -0.15 | 334.92 | 336.9 | 334.92 | 41 |
| 1731951000 | 337.42 | 1.92 | 0.57 | 336.01 | 337.42 | 335.73 | 45 |
| 1731691800 | 335.5 | -0.32 | -0.10 | 335 | 335.59 | 334.98 | 32 |
| 1731605400 | 335.82 | -0.36 | -0.11 | 335.3 | 336.41 | 335.3 | 60 |
| 1731519000 | 336.18 | 1.16 | 0.34 | 335.18 | 336.18 | 334 | 3964 |
| 1731432600 | 335.02499 | -4.24 | -1.25 | 336.26 | 336.6 | 335.02499 | 26 |
| 1731346200 | 339.26 | 5.64 | 1.69 | 335.56 | 339.26 | 335.56 | 51 |
| 1731087000 | 333.615 | 0.15 | 0.04 | 333.615 | 333.615 | 333.615 | 0 |
| 1731000600 | 333.46499 | 1.13 | 0.34 | 337.34 | 337.34 | 333.46499 | 12 |
| 1730914200 | 332.33 | 10.23 | 3.17 | 332.33 | 332.33 | 332.33 | 1 |
| 1730827800 | 322.105 | 2.71 | 0.85 | 319.58999 | 322.105 | 319.52 | 10 |
| 1730741400 | 319.39999 | -1.7 | -0.53 | 320.3 | 320.41 | 319.39999 | 152 |
| 1730482200 | 321.095 | 1.58 | 0.49 | 322.19 | 322.19 | 321.095 | 2 |
| 1730395800 | 319.52 | -4.36 | -1.35 | 320.45999 | 320.45999 | 319.36 | 54 |
| 1730309400 | 323.88 | 0.94 | 0.29 | 323.88 | 323.88 | 323.88 | 0 |
| 1730223000 | 322.94 | -0.14 | -0.04 | 321.13 | 323.39 | 321.13 | 139 |
| 1730136600 | 323.08 | 2.16 | 0.67 | 323.08 | 323.08 | 323.08 | 0 |
| 1729873800 | 320.92 | -1.05 | -0.33 | 322.33999 | 322.33999 | 320.92 | 5 |
| 1729787400 | 321.97 | 0.36 | 0.11 | 321.97 | 321.97 | 321.97 | 0 |
| 1729701000 | 321.615 | -1.03 | -0.32 | 322.14 | 322.23 | 321.615 | 18 |
| 1729614600 | 322.64 | -1.26 | -0.39 | 322.41 | 322.64 | 322.41 | 87 |
| 1729528200 | 323.89999 | -3.17 | -0.97 | 327.64 | 327.64999 | 323.89999 | 367 |
| 1729269000 | 327.065 | -0.2 | -0.06 | 327.065 | 327.065 | 327.065 | 27 |
| 1729182600 | 327.26 | 2.92 | 0.90 | 324.69 | 327.82 | 324.69 | 1307 |
| 1729096200 | 324.33999 | 0.42 | 0.13 | 321.98 | 324.33999 | 321.98 | 44 |
| 1729009800 | 323.92 | 1.75 | 0.54 | 322.23 | 323.92 | 322.13 | 600 |
| 1728923400 | 322.17 | 1.53 | 0.48 | 321.08 | 322.17 | 321.08 | 1 |
| 1728664200 | 320.64 | 4.75 | 1.50 | 316.99 | 320.64 | 315.61 | 278 |
| 1728577800 | 315.89 | -0.54 | -0.17 | 315.66 | 316.52999 | 315.66 | 74 |
| 1728491400 | 316.43 | 2.08 | 0.66 | 316.43 | 316.43 | 316.43 | 0 |
| 1728405000 | 314.35 | -1.45 | -0.46 | 313.16 | 314.35 | 313.13 | 943 |
| 1728318600 | 315.795 | 1.06 | 0.34 | 316.14999 | 316.14999 | 315.795 | 952 |
| 1728059400 | 314.74 | 2.64 | 0.85 | 315.26 | 315.26 | 314.74 | 66 |
| 1727973000 | 312.1 | -2.3 | -0.73 | 312.1 | 312.1 | 312.1 | 3 |
| 1727886600 | 314.39999 | 0.01 | 0.00 | 314.18 | 314.39999 | 314.18 | 224 |
| 1727800200 | 314.39 | -2.03 | -0.64 | 316.22 | 316.22 | 312.22 | 130512 |
| 1727713800 | 316.415 | -1.46 | -0.46 | 316.415 | 316.415 | 316.415 | 0 |
| 1727454600 | 317.87 | 1.65 | 0.52 | 316.2 | 318.05 | 315.93 | 39 |
| 1727368200 | 316.22 | 3.33 | 1.06 | 315.38 | 316.24 | 315.25 | 24 |
| 1727281800 | 312.895 | -2.74 | -0.87 | 312.895 | 312.895 | 312.895 | 0 |
| 1727195400 | 315.63 | -0.93 | -0.29 | 316.45 | 317.20999 | 315.63 | 14 |
| 1727109000 | 316.555 | 1.27 | 0.40 | 317.49 | 317.49 | 316.555 | 10 |
| 1726849800 | 315.285 | -0.92 | -0.29 | 315.285 | 315.285 | 315.285 | 0 |
| 1726763400 | 316.205 | 3.88 | 1.24 | 315.77999 | 316.29 | 315.18 | 31 |
| 1726677000 | 312.33 | -1.23 | -0.39 | 313.39999 | 313.41 | 311.69 | 337 |
| 1726590600 | 313.56 | 3.24 | 1.04 | 312.77999 | 313.56 | 312.77999 | 20 |
| 1726504200 | 310.32 | 1.42 | 0.46 | 310.79 | 310.79 | 310.32 | 45 |
| 1726245000 | 308.89999 | 2.71 | 0.89 | 308.43 | 310.02 | 308.43 | 188 |
| 1726158600 | 306.19 | 4.26 | 1.41 | 307.89999 | 307.89999 | 306.19 | 164 |
| 1726072200 | 301.935 | -2.85 | -0.94 | 306.8 | 306.8 | 301.935 | 28 |
| 1725985800 | 304.785 | -3.87 | -1.25 | 308.11 | 308.77 | 304.785 | 95 |
| 1725899400 | 308.65499 | 2.57 | 0.84 | 306.12 | 308.65499 | 306.12 | 562 |
| 1725640200 | 306.08 | -3.19 | -1.03 | 307.88 | 307.88 | 306.08 | 100 |
| 1725553800 | 309.265 | -2.02 | -0.65 | 311.83999 | 311.83999 | 309.265 | 92 |
| 1725467400 | 311.285 | -1.64 | -0.52 | 311.285 | 311.285 | 311.285 | 0 |
| 1725381000 | 312.92 | -1.19 | -0.38 | 312.92 | 312.92 | 312.92 | 18 |
| 1725294600 | 314.11 | 2.2 | 0.71 | 314.43 | 314.8 | 314.11 | 10 |
| 1725035400 | 311.91 | 0.38 | 0.12 | 313.14 | 313.18 | 311.91 | 644 |
| 1724949000 | 311.52999 | 0.86 | 0.28 | 310.92 | 311.95999 | 310.36 | 96535 |
| 1724862600 | 310.665 | 1.53 | 0.49 | 308.82 | 310.665 | 308.82 | 291 |
| 1724776200 | 309.14 | 0.39 | 0.13 | 308.11 | 309.93 | 308.11 | 35847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
