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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 189.72 | 0.02 | 0.01 | 189.51 | 189.88 | 189.01 | 47 |
| 1719505800 | 189.7 | -0.1 | -0.05 | 189.35 | 190.265 | 189.305 | 385 |
| 1719419400 | 189.8 | -0.33 | -0.17 | 190.07 | 190.07 | 189.385 | 79 |
| 1719333000 | 190.13 | -0.32 | -0.17 | 190.42 | 190.745 | 189.6 | 185 |
| 1719246600 | 190.45 | -0.08 | -0.04 | 190.98 | 191.125 | 190.255 | 151 |
| 1718987400 | 190.53 | -0.03 | -0.02 | 190.67 | 193.04 | 188.44 | 297 |
| 1718901000 | 190.56 | 0.03 | 0.02 | 190.35 | 190.76 | 189.54 | 857 |
| 1718814600 | 190.53 | -1.12 | -0.58 | 190.43 | 190.82 | 190.29 | 1946 |
| 1718728200 | 191.65 | 1.35 | 0.71 | 190.95 | 191.79 | 190.085 | 155 |
| 1718641800 | 190.3 | -0.24 | -0.13 | 190.35 | 190.395 | 190.175 | 109 |
| 1718382600 | 190.54 | 0.89 | 0.47 | 189.58 | 190.54 | 189.405 | 144 |
| 1718296200 | 189.65 | -0.54 | -0.28 | 189.65 | 189.65 | 189.65 | 25 |
| 1718209800 | 190.19 | 1.57 | 0.83 | 188.53 | 191.54 | 188.475 | 715 |
| 1718123400 | 188.62 | -0.37 | -0.20 | 188.38 | 188.72 | 188.3 | 219 |
| 1718037000 | 188.99 | -2.4 | -1.25 | 190.32 | 190.32 | 188.75 | 78 |
| 1717777800 | 191.39 | -1.23 | -0.64 | 192.07 | 193.645 | 190.985 | 4951 |
| 1717691400 | 192.62 | -0.5 | -0.26 | 192.3 | 192.955 | 190.245 | 1485 |
| 1717605000 | 193.12 | 1.01 | 0.53 | 191.73 | 193.135 | 191.73 | 47 |
| 1717518600 | 192.11 | 0.1 | 0.05 | 192.14 | 192.905 | 191.825 | 89 |
| 1717432200 | 192.01 | 0.11 | 0.06 | 192.32 | 192.6 | 191.845 | 9 |
| 1717173000 | 191.9 | -0.02 | -0.01 | 191.57 | 192.675 | 191.45 | 6 |
| 1717086600 | 191.92 | 1.06 | 0.56 | 191.52 | 191.92 | 190.615 | 135 |
| 1717000200 | 190.86 | -0.98 | -0.51 | 191.71 | 191.71 | 190.815 | 137 |
| 1716913800 | 191.84 | -0.24 | -0.12 | 192.23 | 192.78 | 191.595 | 66 |
| 1716568200 | 192.08 | -0.16 | -0.08 | 192.03 | 192.37 | 191.835 | 21 |
| 1716481800 | 192.24 | -0.5 | -0.26 | 192.51 | 194.9 | 190.605 | 6303 |
| 1716395400 | 192.74 | -0.66 | -0.34 | 193.13 | 193.13 | 192.155 | 25 |
| 1716309000 | 193.395 | -0.18 | -0.09 | 193.55 | 193.86 | 192.91 | 542 |
| 1716222600 | 193.575 | -0.61 | -0.31 | 194.38 | 194.565 | 193.405 | 657 |
| 1715963400 | 194.18 | -1.1 | -0.56 | 194.7 | 195.115 | 194.07 | 52 |
| 1715877000 | 195.275 | -0.24 | -0.12 | 195.275 | 195.275 | 195.275 | 50 |
| 1715790600 | 195.515 | 1.3 | 0.67 | 195.26 | 195.565 | 195.26 | 9 |
| 1715704200 | 194.21 | -0.39 | -0.20 | 194.46 | 194.46 | 194.205 | 118 |
| 1715617800 | 194.595 | -0.17 | -0.08 | 194.595 | 194.595 | 194.595 | 0 |
| 1715358600 | 194.76 | -0.41 | -0.21 | 195.31 | 195.81 | 194.57 | 77 |
| 1715272200 | 195.165 | -0.19 | -0.09 | 194.84 | 195.6 | 193.53 | 269 |
| 1715185800 | 195.35 | -0.02 | -0.01 | 195.25 | 195.35 | 195.05 | 121 |
| 1715099400 | 195.37 | 0.57 | 0.29 | 194.9 | 195.56 | 194.71 | 120 |
| 1714753800 | 194.8 | 1.23 | 0.64 | 194.76 | 195.065 | 193.335 | 26 |
| 1714667400 | 193.57 | 0.12 | 0.06 | 193.43 | 193.64 | 192.98 | 65 |
| 1714581000 | 193.45 | 0.51 | 0.26 | 193.31 | 194.77 | 192.895 | 14 |
| 1714494600 | 192.94 | -0.25 | -0.13 | 193.02 | 193.945 | 192.715 | 655 |
| 1714408200 | 193.185 | -0.1 | -0.05 | 193.27 | 193.63 | 192.89 | 113 |
| 1714149000 | 193.285 | 0.42 | 0.22 | 193.285 | 193.285 | 193.285 | 6 |
| 1714062600 | 192.86 | -0.53 | -0.27 | 192.94 | 193.355 | 192.15 | 449 |
| 1713976200 | 193.385 | -1.27 | -0.65 | 193.46 | 193.46 | 193.32 | 51 |
| 1713889800 | 194.655 | -0.76 | -0.39 | 195.73 | 196.105 | 194.195 | 72 |
| 1713803400 | 195.415 | 1.1 | 0.57 | 194.56 | 195.665 | 194.27 | 2 |
| 1713544200 | 194.31 | 0.76 | 0.39 | 193.87 | 194.405 | 193.155 | 155 |
| 1713457800 | 193.55 | -0.34 | -0.17 | 194.35 | 194.35 | 193.285 | 176 |
| 1713371400 | 193.885 | -0.14 | -0.07 | 193.71 | 194.17 | 193.29 | 2181 |
| 1713285000 | 194.02 | -0.07 | -0.04 | 194.19 | 194.19 | 193.435 | 10 |
| 1713198600 | 194.09 | -1.18 | -0.60 | 194.89 | 194.89 | 193.42 | 377 |
| 1712939400 | 195.265 | 1.89 | 0.98 | 194.38 | 195.815 | 193.885 | 72 |
| 1712853000 | 193.37 | -0.77 | -0.40 | 193.78 | 194.185 | 193.055 | 6 |
| 1712766600 | 194.14 | -0.49 | -0.25 | 194.59 | 194.775 | 193.195 | 6370 |
| 1712680200 | 194.625 | 0.47 | 0.24 | 194.46 | 194.88 | 194.225 | 105 |
| 1712593800 | 194.16 | -0.19 | -0.10 | 193.97 | 194.365 | 193.795 | 48 |
| 1712334600 | 194.35 | -0.29 | -0.15 | 194.4 | 194.495 | 194.085 | 16 |
| 1712248200 | 194.64 | 0.85 | 0.44 | 194.63 | 194.965 | 193.67 | 26 |
| 1712161800 | 193.785 | 0.41 | 0.21 | 193.52 | 193.785 | 193.415 | 1 |
| 1712075400 | 193.37 | -0.87 | -0.45 | 194.37 | 194.37 | 192.77 | 1197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
