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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 523.715 | 1.16 | 0.22 | 522.98 | 523.715 | 522.51 | 107 |
| 1740072600 | 522.55999 | 3.72 | 0.72 | 522.55999 | 522.55999 | 522.55999 | 415 |
| 1739986200 | 518.84 | 2.27 | 0.44 | 516.9 | 519.53 | 516.9 | 240 |
| 1739899800 | 516.57 | -1.51 | -0.29 | 518.1 | 518.35 | 516.57 | 2614 |
| 1739813400 | 518.075 | -1.42 | -0.27 | 517.14 | 518.075 | 517.14 | 145 |
| 1739554200 | 519.495 | -1.34 | -0.26 | 519.83 | 519.83 | 519.495 | 6 |
| 1739467800 | 520.83 | 4.4 | 0.85 | 520.83 | 520.83 | 520.83 | 0 |
| 1739381400 | 516.43499 | -2.72 | -0.52 | 518.89 | 518.89 | 516.43499 | 30 |
| 1739295000 | 519.155 | -0.31 | -0.06 | 519.78 | 519.78 | 516.92999 | 53 |
| 1739208600 | 519.465 | -2.69 | -0.51 | 521.08 | 521.08 | 519.465 | 81 |
| 1738949400 | 522.15 | -4.77 | -0.91 | 523.91999 | 525.57 | 522.15 | 71 |
| 1738863000 | 526.92499 | 1.18 | 0.22 | 526.92499 | 526.92499 | 526.92499 | 200 |
| 1738776600 | 525.745 | 5.75 | 1.11 | 526.99 | 526.99 | 525.745 | 190 |
| 1738690200 | 519.995 | -3.6 | -0.69 | 520.9 | 520.9 | 519.995 | 41 |
| 1738603800 | 523.59 | -2.18 | -0.41 | 518.23 | 523.59 | 518.23 | 33 |
| 1738344600 | 525.765 | 2.66 | 0.51 | 524.03 | 527.49 | 524.03 | 85 |
| 1738258200 | 523.1 | 2.58 | 0.49 | 523.14 | 523.14 | 521.04999 | 150 |
| 1738171800 | 520.525 | -1.55 | -0.30 | 520.525 | 520.525 | 520.525 | 0 |
| 1738085400 | 522.07 | -0.56 | -0.11 | 525.1 | 526.14 | 520.87 | 78 |
| 1737999000 | 522.63 | 7.83 | 1.52 | 514.67999 | 522.63 | 513.5 | 20 |
| 1737739800 | 514.80499 | 5.01 | 0.98 | 514.80499 | 514.80499 | 514.80499 | 10 |
| 1737653400 | 509.795 | 2.31 | 0.45 | 507.45 | 509.795 | 507.45 | 225 |
| 1737567000 | 507.49 | 1.92 | 0.38 | 509.61 | 509.61 | 507.49 | 22 |
| 1737480600 | 505.57 | 6.45 | 1.29 | 501.01 | 505.57 | 501.01 | 67 |
| 1737394200 | 499.12 | -1.29 | -0.26 | 499.36 | 499.36 | 499.12 | 34 |
| 1737135000 | 500.41 | -0.19 | -0.04 | 503.54 | 503.54 | 500.23 | 35 |
| 1737048600 | 500.6 | 2.52 | 0.50 | 500.6 | 500.6 | 500.6 | 7 |
| 1736962200 | 498.085 | 2.51 | 0.51 | 497.31 | 498.085 | 497.31 | 37 |
| 1736875800 | 495.57 | -1.21 | -0.24 | 502.39 | 503.02 | 495.57 | 46 |
| 1736789400 | 496.78 | -2.35 | -0.47 | 496.39 | 496.88 | 496.39 | 195 |
| 1736530200 | 499.13 | -0.55 | -0.11 | 498.5 | 499.13 | 498.5 | 177 |
| 1736443800 | 499.68 | -0.13 | -0.03 | 499.28 | 499.68 | 499.28 | 110 |
| 1736357400 | 499.81 | 1.01 | 0.20 | 499.81 | 499.81 | 496.35 | 282 |
| 1736271000 | 498.805 | 0.63 | 0.13 | 494.6 | 498.805 | 494.6 | 19 |
| 1736184600 | 498.175 | 4.03 | 0.81 | 494.49 | 498.175 | 494.49 | 87 |
| 1735925400 | 494.15 | 1.23 | 0.25 | 492.31 | 494.15 | 492.2 | 273 |
| 1735839000 | 492.92 | 5.58 | 1.14 | 493.05 | 493.85 | 492.79 | 334 |
| 1735666200 | 487.34 | -3.19 | -0.65 | 487.34 | 487.34 | 487.34 | 26 |
| 1735579800 | 490.53 | -5.81 | -1.17 | 490.53 | 490.53 | 490.53 | 161 |
| 1735320600 | 496.34 | 0.48 | 0.10 | 492.51 | 496.34 | 492.51 | 1253 |
| 1735061400 | 495.86 | 5.71 | 1.16 | 495.86 | 495.86 | 495.86 | 2 |
| 1734975000 | 490.155 | -1.56 | -0.32 | 493.17 | 493.17 | 489.17 | 273 |
| 1734715800 | 491.71 | 2.86 | 0.59 | 486.34 | 491.71 | 486.32 | 10 |
| 1734629400 | 488.845 | -13.01 | -2.59 | 494.96 | 494.96 | 487.87 | 537 |
| 1734543000 | 501.85 | 0.7 | 0.14 | 501.58 | 501.85 | 501.58 | 36 |
| 1734456600 | 501.15 | -4.13 | -0.82 | 499.23 | 501.8 | 499.23 | 26 |
| 1734370200 | 505.275 | 1.25 | 0.25 | 505.21 | 505.275 | 503.11 | 44 |
| 1734111000 | 504.025 | -4.86 | -0.95 | 509.48 | 509.48 | 502.61 | 29 |
| 1734024600 | 508.88 | -1.54 | -0.30 | 510.12 | 510.12 | 508.88 | 14 |
| 1733938200 | 510.42 | -5 | -0.97 | 513.30999 | 516.11 | 510.42 | 58 |
| 1733851800 | 515.415 | -3.52 | -0.68 | 518.75 | 518.75 | 514.51 | 81 |
| 1733765400 | 518.93499 | 0.99 | 0.19 | 516.74 | 518.93499 | 516 | 35 |
| 1733506200 | 517.945 | -1.48 | -0.29 | 518.54 | 519.33 | 517.79 | 10 |
| 1733419800 | 519.42999 | -4.88 | -0.93 | 521.30999 | 521.30999 | 519.42999 | 20 |
| 1733333400 | 524.30499 | -0.34 | -0.06 | 521.98 | 524.30499 | 521.98 | 30 |
| 1733247000 | 524.645 | 2.31 | 0.44 | 525.17999 | 525.5 | 524.645 | 83 |
| 1733160600 | 522.33 | -1.59 | -0.30 | 522.5 | 522.5 | 522.33 | 74 |
| 1732901400 | 523.91999 | 1.71 | 0.33 | 523.32 | 524.34 | 523.32 | 50 |
| 1732815000 | 522.205 | -0.35 | -0.07 | 522.99 | 523 | 519.71 | 334 |
| 1732728600 | 522.55999 | 6.03 | 1.17 | 519.38 | 522.55999 | 517.47 | 92 |
| 1732642200 | 516.525 | 0.81 | 0.16 | 516.61 | 521.94 | 515.38 | 31 |
| 1732555800 | 515.715 | 3.35 | 0.65 | 518.88 | 518.88 | 513.88 | 1631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
