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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 553.5 | 1.75 | 0.32 | 563.25 | 566.125 | 551 | 99 |
| 1741109400 | 551.75 | -9.13 | -1.63 | 549.25 | 554 | 541.75 | 53 |
| 1741023000 | 560.875 | 1.63 | 0.29 | 567.25 | 584.625 | 559.375 | 22 |
| 1740763800 | 559.25 | -9 | -1.58 | 559.25 | 559.25 | 559.25 | 4 |
| 1740677400 | 568.25 | -10.63 | -1.84 | 576.75 | 581.125 | 561.75 | 93 |
| 1740591000 | 578.875 | -2 | -0.34 | 585.25 | 588.25 | 572.875 | 401 |
| 1740504600 | 580.875 | -18 | -3.01 | 594.5 | 594.625 | 579.5 | 2005 |
| 1740418200 | 598.875 | -2.75 | -0.46 | 596 | 610.625 | 594.625 | 5 |
| 1740159000 | 601.625 | -8 | -1.31 | 613.75 | 614.875 | 601.125 | 775 |
| 1740072600 | 609.625 | -5.25 | -0.85 | 615.25 | 632.25 | 606.875 | 224 |
| 1739986200 | 614.875 | 3.38 | 0.55 | 611.75 | 615.75 | 607.5 | 4 |
| 1739899800 | 611.5 | -8 | -1.29 | 619.25 | 621.375 | 609.125 | 1000 |
| 1739813400 | 619.5 | 4.63 | 0.75 | 613 | 633.125 | 597.125 | 132 |
| 1739554200 | 614.875 | -0.13 | -0.02 | 614.875 | 614.875 | 614.875 | 0 |
| 1739467800 | 615 | -1 | -0.16 | 615 | 615 | 615 | 4 |
| 1739381400 | 616 | -7.63 | -1.22 | 621.5 | 644.5 | 597.375 | 204 |
| 1739295000 | 623.625 | -8.9 | -1.41 | 629.5 | 632.125 | 618.5 | 160 |
| 1739208600 | 632.525 | 6.4 | 1.02 | 628.15 | 637.775 | 622.04999 | 1006 |
| 1738949400 | 626.125 | -15.35 | -2.39 | 641.15 | 707.8 | 567.15 | 266 |
| 1738863000 | 641.475 | 7.33 | 1.16 | 644.85 | 648.575 | 577.625 | 117 |
| 1738776600 | 634.15 | -54.45 | -7.91 | 642.95 | 666.575 | 562.45 | 145 |
| 1738690200 | 688.6 | 5.43 | 0.79 | 678.95 | 700.15 | 661.225 | 1453 |
| 1738603800 | 683.175 | -4.33 | -0.63 | 678 | 739.4 | 602.17499 | 281 |
| 1738344600 | 687.5 | 17.85 | 2.67 | 680.95 | 697.325 | 674.425 | 64 |
| 1738258200 | 669.65 | 14.32 | 2.19 | 666.15 | 705.75 | 645.475 | 168 |
| 1738171800 | 655.325 | 1.1 | 0.17 | 655.35 | 666.2 | 640.2 | 63 |
| 1738085400 | 654.225 | 1.85 | 0.28 | 649.65 | 658.85 | 639.1 | 59 |
| 1737999000 | 652.375 | -15.17 | -2.27 | 643.65 | 664.075 | 626.2 | 11 |
| 1737739800 | 667.54999 | -11.08 | -1.63 | 667.54999 | 667.54999 | 667.54999 | 1 |
| 1737653400 | 678.625 | 0.3 | 0.04 | 679.25 | 703.6 | 672.7 | 121 |
| 1737567000 | 678.325 | 5.78 | 0.86 | 670.4 | 694.825 | 649.875 | 99 |
| 1737480600 | 672.55 | 6.17 | 0.93 | 671.85 | 689.125 | 659.54999 | 125 |
| 1737394200 | 666.375 | -5.83 | -0.87 | 666.375 | 666.375 | 666.375 | 0 |
| 1737135000 | 672.2 | 5.45 | 0.82 | 663.04999 | 679.325 | 658.875 | 70 |
| 1737048600 | 666.75 | 3.52 | 0.53 | 671.45 | 688.325 | 643.975 | 411 |
| 1736962200 | 663.225 | 13.85 | 2.13 | 650.1 | 720.975 | 632.7 | 225 |
| 1736875800 | 649.375 | 1.17 | 0.18 | 649.375 | 649.375 | 649.375 | 0 |
| 1736789400 | 648.2 | -10.55 | -1.60 | 650.6 | 655.475 | 645.075 | 320 |
| 1736530200 | 658.75 | 5.2 | 0.80 | 658.7 | 725.25 | 591.875 | 3 |
| 1736443800 | 653.54999 | -4.2 | -0.64 | 653.54999 | 725.425 | 634.975 | 62 |
| 1736357400 | 657.75 | -4.58 | -0.69 | 657.75 | 657.75 | 657.75 | 1 |
| 1736271000 | 662.325 | 2.7 | 0.41 | 654.45 | 671 | 638.325 | 453 |
| 1736184600 | 659.625 | 17.3 | 2.69 | 656.7 | 662.04999 | 652.375 | 82 |
| 1735925400 | 642.325 | 0.85 | 0.13 | 642.325 | 642.325 | 642.325 | 1 |
| 1735839000 | 641.475 | 4.73 | 0.74 | 633.6 | 707.1 | 569.67499 | 48 |
| 1735666200 | 636.75 | 0 | 0.00 | 636.75 | 636.75 | 636.75 | 0 |
| 1735579800 | 636.75 | -0.38 | -0.06 | 633.4 | 702.475 | 566.9 | 47 |
| 1735320600 | 637.125 | -12.55 | -1.93 | 727.2 | 727.2 | 580.85 | 14 |
| 1735061400 | 649.67499 | 7 | 1.09 | 648.2 | 716.8 | 582.225 | 103 |
| 1734975000 | 642.67499 | 9.47 | 1.50 | 642.04999 | 709.6 | 578.475 | 183 |
| 1734715800 | 633.2 | 0.3 | 0.05 | 619.95 | 680.875 | 611.375 | 6463 |
| 1734629400 | 632.9 | -10.93 | -1.70 | 627.35 | 706.725 | 568.29999 | 408 |
| 1734543000 | 643.825 | -3 | -0.46 | 643.825 | 643.825 | 643.825 | 0 |
| 1734456600 | 646.825 | -3.97 | -0.61 | 646.9 | 711.975 | 579.4 | 47 |
| 1734370200 | 650.79999 | 18.8 | 2.97 | 628.1 | 654.15 | 563.45 | 157 |
| 1734111000 | 632 | -7.3 | -1.14 | 632.85 | 646.475 | 622.025 | 107 |
| 1734024600 | 639.29999 | 11.35 | 1.81 | 646.6 | 704.95 | 571.625 | 972 |
| 1733938200 | 627.95 | 30.2 | 5.05 | 610.35 | 655.6 | 547.375 | 538 |
| 1733851800 | 597.75 | 22.9 | 3.98 | 608.85 | 619.42499 | 581.075 | 95 |
| 1733765400 | 574.85 | 1.43 | 0.25 | 563.04999 | 632.54999 | 561.475 | 13 |
| 1733506200 | 573.42499 | 3.97 | 0.70 | 568 | 576.1 | 565.725 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
