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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1110.5 | 1.5 | 0.14 | 1110 | 1113.5 | 1107.5 | 1351 |
| 1734370200 | 1109 | -7.5 | -0.67 | 1114 | 1116 | 1109 | 8471 |
| 1734111000 | 1116.5 | -3.5 | -0.31 | 1125 | 1125 | 1115.5 | 8092 |
| 1734024600 | 1120 | -1 | -0.09 | 1122 | 1122 | 1112.5 | 16658 |
| 1733938200 | 1121 | -3.5 | -0.31 | 1117 | 1122.5 | 1115.5 | 8541 |
| 1733851800 | 1124.5 | -21 | -1.83 | 1130 | 1131 | 1124.5 | 72589 |
| 1733765400 | 1145.5 | 19.5 | 1.73 | 1137 | 1148.5 | 1133.5 | 36683 |
| 1733506200 | 1126 | -8 | -0.71 | 1131 | 1131 | 1125 | 33558 |
| 1733419800 | 1134 | -4.5 | -0.40 | 1139 | 1139 | 1133 | 7651 |
| 1733333400 | 1138.5 | -12 | -1.04 | 1140 | 1144.5 | 1137 | 3340 |
| 1733247000 | 1150.5 | 5.5 | 0.48 | 1149 | 1153 | 1147 | 9527 |
| 1733160600 | 1145 | -1.5 | -0.13 | 1145 | 1149 | 1142 | 1569 |
| 1732901400 | 1146.5 | 5.5 | 0.48 | 1142 | 1147 | 1140 | 13909 |
| 1732815000 | 1141 | -0.5 | -0.04 | 1142 | 1144 | 1140 | 6008 |
| 1732728600 | 1141.5 | 2.5 | 0.22 | 1143 | 1146 | 1139.5 | 6643 |
| 1732642200 | 1139 | -11 | -0.96 | 1140 | 1144.5 | 1136.5 | 20703 |
| 1732555800 | 1150 | -1 | -0.09 | 1150 | 1154 | 1149 | 3121 |
| 1732296600 | 1151 | 3.5 | 0.31 | 1148 | 1154 | 1148 | 22872 |
| 1732210200 | 1147.5 | 16.5 | 1.46 | 1137 | 1148 | 1133 | 17571 |
| 1732123800 | 1131 | -6.5 | -0.57 | 1138 | 1139.5 | 1131 | 26072 |
| 1732037400 | 1137.5 | 4.5 | 0.40 | 1133 | 1137.5 | 1129.5 | 6392 |
| 1731951000 | 1133 | 10 | 0.89 | 1127 | 1134 | 1124 | 14255 |
| 1731691800 | 1123 | -1 | -0.09 | 1123 | 1128 | 1121.5 | 5383 |
| 1731605400 | 1124 | 7.5 | 0.67 | 1119 | 1128 | 1116 | 8865 |
| 1731519000 | 1116.5 | 1.5 | 0.13 | 1117 | 1128 | 1111.5 | 48934 |
| 1731432600 | 1115 | -5 | -0.45 | 1116 | 1121 | 1110.5 | 94503 |
| 1731346200 | 1120 | 7.5 | 0.67 | 1119 | 1122.5 | 1118.5 | 4246 |
| 1731087000 | 1112.5 | -12.5 | -1.11 | 1124 | 1126.5 | 1112 | 106611 |
| 1731000600 | 1125 | 24.5 | 2.23 | 1115 | 1128.5 | 1115 | 14630 |
| 1730914200 | 1100.5 | -2.5 | -0.23 | 1113 | 1114.5 | 1094 | 25617 |
| 1730827800 | 1103 | 4 | 0.36 | 1102 | 1104 | 1098 | 11160 |
| 1730741400 | 1099 | 0 | 0.00 | 1100 | 1102.5 | 1095.5 | 19598 |
| 1730482200 | 1099 | 8 | 0.73 | 1096 | 1101.5 | 1091.5 | 14146 |
| 1730395800 | 1091 | -2 | -0.18 | 1086 | 1091 | 1083.5 | 46410 |
| 1730309400 | 1093 | -6 | -0.55 | 1093 | 1097 | 1088.5 | 28649 |
| 1730223000 | 1099 | -9 | -0.81 | 1105 | 1111.5 | 1097.5 | 33291 |
| 1730136600 | 1108 | -1 | -0.09 | 1103 | 1110 | 1101 | 26584 |
| 1729873800 | 1109 | 3 | 0.27 | 1110 | 1112 | 1107 | 32025 |
| 1729787400 | 1106 | 1 | 0.09 | 1111 | 1116 | 1095.5 | 19556 |
| 1729701000 | 1105 | -6 | -0.54 | 1107 | 1111.5 | 1103.5 | 21602 |
| 1729614600 | 1111 | 1 | 0.09 | 1107 | 1114 | 1105 | 6249 |
| 1729528200 | 1110 | -14 | -1.25 | 1122 | 1122 | 1110 | 15776 |
| 1729269000 | 1124 | 3.5 | 0.31 | 1115 | 1125.5 | 1115 | 8206 |
| 1729182600 | 1120.5 | -2.5 | -0.22 | 1122 | 1125 | 1118.5 | 2383 |
| 1729096200 | 1123 | 11 | 0.99 | 1117 | 1123.5 | 1116.5 | 25481 |
| 1729009800 | 1112 | -11.5 | -1.02 | 1113 | 1117.5 | 1107.5 | 5821 |
| 1728923400 | 1123.5 | -1 | -0.09 | 1122 | 1127.5 | 1116.5 | 20414 |
| 1728664200 | 1124.5 | 9.5 | 0.85 | 1110 | 1125.5 | 1108.5 | 14015 |
| 1728577800 | 1115 | 1 | 0.09 | 1113 | 1120.5 | 1092 | 11312 |
| 1728491400 | 1114 | 4 | 0.36 | 1107 | 1115 | 1106 | 24032 |
| 1728405000 | 1110 | -24 | -2.12 | 1104 | 1115.5 | 1104 | 14569 |
| 1728318600 | 1134 | 4.5 | 0.40 | 1132 | 1137.5 | 1131 | 32112 |
| 1728059400 | 1129.5 | -2 | -0.18 | 1130 | 1140.5 | 1116.5 | 12524 |
| 1727973000 | 1131.5 | 1 | 0.09 | 1132 | 1136.5 | 1127 | 10710 |
| 1727886600 | 1130.5 | 13 | 1.16 | 1130 | 1134.5 | 1126.5 | 389590 |
| 1727800200 | 1117.5 | 3.5 | 0.31 | 1115 | 1119 | 1108 | 5498 |
| 1727713800 | 1114 | -1.5 | -0.13 | 1122 | 1126.5 | 1114 | 6604 |
| 1727454600 | 1115.5 | 13.5 | 1.23 | 1109 | 1117 | 1108 | 19582 |
| 1727368200 | 1102 | 12.5 | 1.15 | 1101 | 1108.5 | 1099 | 9164 |
| 1727281800 | 1089.5 | -4 | -0.37 | 1088 | 1093 | 1086 | 16024 |
| 1727195400 | 1093.5 | 6.5 | 0.60 | 1088 | 1094 | 1086.5 | 45503 |
| 1727109000 | 1087 | 4.5 | 0.42 | 1084 | 1089 | 1083 | 3620 |
| 1726849800 | 1082.5 | -11 | -1.01 | 1088 | 1092.5 | 1081 | 47027 |
| 1726763400 | 1093.5 | 19 | 1.77 | 1093 | 1100 | 1090 | 8390 |
| 1726677000 | 1074.5 | -6.5 | -0.60 | 1077 | 1079 | 1074 | 10997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
