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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 241.1 | 0.07 | 0.03 | 241.45 | 241.95 | 240.375 | 91730 |
| 1723739400 | 241.025 | 2.9 | 1.22 | 241.025 | 241.025 | 241.025 | 24 |
| 1723653000 | 238.125 | 0.1 | 0.04 | 236.65 | 238.9 | 218.135 | 942 |
| 1723566600 | 238.025 | 2.88 | 1.22 | 235.15 | 238.575 | 235.075 | 92884 |
| 1723480200 | 235.15 | -1.8 | -0.76 | 235.85 | 236.275 | 235.075 | 6033 |
| 1723221000 | 236.95 | 4.13 | 1.77 | 237.25 | 237.5 | 236.95 | 24 |
| 1723134600 | 232.825 | 3.22 | 1.40 | 229.6 | 234.35 | 229.1 | 3150 |
| 1723048200 | 229.6 | -0.9 | -0.39 | 230.05 | 230.125 | 229.35 | 4521 |
| 1722961800 | 230.5 | 1.43 | 0.62 | 229.95 | 231.225 | 228.1 | 734 |
| 1722875400 | 229.075 | -5.53 | -2.36 | 229.15 | 229.75 | 228.15 | 13 |
| 1722616200 | 234.6 | -4.53 | -1.89 | 237.5 | 240.7 | 218.785 | 790 |
| 1722529800 | 239.125 | 0.75 | 0.31 | 237.5 | 241.975 | 220.035 | 502 |
| 1722443400 | 238.375 | 1.97 | 0.84 | 237.95 | 238.575 | 237.225 | 44 |
| 1722357000 | 236.4 | 1.13 | 0.48 | 237.7 | 237.75 | 235.95 | 211315 |
| 1722270600 | 235.275 | 1.18 | 0.50 | 235.1 | 236.7 | 234.8 | 91 |
| 1722011400 | 234.1 | 2.05 | 0.88 | 232.7 | 234.225 | 232.275 | 872 |
| 1721925000 | 232.05 | 1.18 | 0.51 | 231.95 | 235.35 | 228.75 | 1443 |
| 1721838600 | 230.875 | -0.43 | -0.18 | 230.875 | 230.875 | 230.875 | 0 |
| 1721752200 | 231.3 | 0.35 | 0.15 | 231.55 | 231.625 | 230.5 | 290 |
| 1721665800 | 230.95 | 2.1 | 0.92 | 230.65 | 232.05 | 230.225 | 50379 |
| 1721406600 | 228.85 | 0.38 | 0.16 | 229.3 | 229.325 | 228.775 | 595 |
| 1721320200 | 228.475 | -3.23 | -1.39 | 230.8 | 231.225 | 228.4 | 396 |
| 1721233800 | 231.7 | -0.38 | -0.16 | 231.45 | 232.525 | 229.475 | 592 |
| 1721147400 | 232.075 | -0.2 | -0.09 | 230.9 | 234.15 | 215.61 | 80 |
| 1721061000 | 232.275 | -2.08 | -0.89 | 234.7 | 235.825 | 232.075 | 32 |
| 1720801800 | 234.35 | 2.4 | 1.03 | 234.45 | 235.075 | 234.175 | 1720 |
| 1720715400 | 231.95 | 0.95 | 0.41 | 232.75 | 235.4 | 217.06 | 3952 |
| 1720629000 | 231 | 2.1 | 0.92 | 231 | 231 | 231 | 4350 |
| 1720542600 | 228.9 | -1.6 | -0.69 | 228.75 | 229.775 | 228.725 | 196 |
| 1720456200 | 230.5 | 0.97 | 0.42 | 230.5 | 230.5 | 230.5 | 0 |
| 1720197000 | 229.525 | -0.03 | -0.01 | 229.1 | 229.7 | 228.85 | 211970 |
| 1720110600 | 229.55 | 2.4 | 1.06 | 229.55 | 229.55 | 229.55 | 0 |
| 1720024200 | 227.15 | -3.23 | -1.40 | 229.4 | 231.6 | 225.775 | 7199 |
| 1719937800 | 230.375 | -2.48 | -1.06 | 230.55 | 230.9 | 228.2 | 21 |
| 1719851400 | 232.85 | 0.28 | 0.12 | 232.7 | 232.975 | 231.9 | 96 |
| 1719592200 | 232.575 | 0 | 0.00 | 233.85 | 234.175 | 231.525 | 831 |
| 1719505800 | 232.575 | -2.1 | -0.89 | 232.575 | 232.575 | 232.575 | 0 |
| 1719419400 | 234.675 | -1.68 | -0.71 | 236.6 | 236.6 | 234.35 | 935 |
| 1719333000 | 236.35 | 1.55 | 0.66 | 234.9 | 236.55 | 234.55 | 2293 |
| 1719246600 | 234.8 | 2.18 | 0.93 | 234.05 | 234.9 | 233.95 | 1389 |
| 1718987400 | 232.625 | -0.4 | -0.17 | 231.85 | 233.325 | 231.775 | 800 |
| 1718901000 | 233.025 | 1.45 | 0.63 | 231.45 | 234.475 | 229.7 | 1067 |
| 1718814600 | 231.575 | -0.1 | -0.04 | 231.575 | 231.575 | 231.575 | 0 |
| 1718728200 | 231.675 | 0.6 | 0.26 | 231.1 | 234.85 | 215.735 | 672 |
| 1718641800 | 231.075 | -2.3 | -0.99 | 231.6 | 231.75 | 230.475 | 2786 |
| 1718382600 | 233.375 | 1.32 | 0.57 | 232.85 | 236.35 | 230.45 | 337 |
| 1718296200 | 232.05 | -0.48 | -0.20 | 232.8 | 235.825 | 231.3 | 4705 |
| 1718209800 | 232.525 | 0.47 | 0.20 | 232.9 | 237.525 | 232 | 54 |
| 1718123400 | 232.05 | -1.08 | -0.46 | 232.7 | 232.8 | 231.4 | 11664 |
| 1718037000 | 233.125 | -0.38 | -0.16 | 232.45 | 233.25 | 232.175 | 152 |
| 1717777800 | 233.5 | 1.68 | 0.72 | 231.6 | 235.05 | 231.425 | 192 |
| 1717691400 | 231.825 | 0.67 | 0.29 | 232.25 | 234.85 | 230.7 | 1147 |
| 1717605000 | 231.15 | 3.35 | 1.47 | 228.45 | 231.55 | 228.45 | 620 |
| 1717518600 | 227.8 | 1.73 | 0.76 | 227.45 | 227.875 | 226.725 | 100 |
| 1717432200 | 226.075 | 0.15 | 0.07 | 225.95 | 226.3 | 224.9 | 81 |
| 1717173000 | 225.925 | 2.48 | 1.11 | 224.5 | 226.075 | 224.075 | 590 |
| 1717086600 | 223.45 | 1 | 0.45 | 221.9 | 226.625 | 221.9 | 62 |
| 1717000200 | 222.45 | -0.8 | -0.36 | 222.65 | 222.8 | 221.6 | 764 |
| 1716913800 | 223.25 | -2.63 | -1.16 | 225.65 | 225.925 | 222.875 | 2179 |
| 1716568200 | 225.875 | -1.78 | -0.78 | 227.05 | 227.05 | 225.15 | 686 |
| 1716481800 | 227.65 | 0.8 | 0.35 | 227.65 | 227.65 | 227.65 | 20 |
| 1716395400 | 226.85 | -0.2 | -0.09 | 225.8 | 227.05 | 224.925 | 2210 |
| 1716309000 | 227.05 | 1.1 | 0.49 | 225.3 | 227.3 | 224.925 | 143 |
| 1716222600 | 225.95 | 0.6 | 0.27 | 225.65 | 226.075 | 225.275 | 18958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
