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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 265.52499 | -1.63 | -0.61 | 267.6 | 267.6 | 264.85 | 190406 |
| 1721320200 | 267.14999 | 0.42 | 0.16 | 267 | 267.5 | 266 | 130980 |
| 1721233800 | 266.725 | -0.1 | -0.04 | 267.14999 | 267.14999 | 265.27499 | 375722 |
| 1721147400 | 266.825 | 2.47 | 0.94 | 266.1 | 266.89999 | 265.075 | 457346 |
| 1721061000 | 264.35 | -1.2 | -0.45 | 265.05 | 265.2 | 262.89999 | 399523 |
| 1720801800 | 265.55 | -2.35 | -0.88 | 266.25 | 266.64999 | 264.89999 | 127763 |
| 1720715400 | 267.89999 | 2.88 | 1.08 | 265.05 | 268.375 | 264.5 | 57951 |
| 1720629000 | 265.02499 | 0 | 0.00 | 266.8 | 267.1 | 264.95 | 116667 |
| 1720542600 | 265.02499 | -0.63 | -0.24 | 266.35 | 266.5 | 264.89999 | 60856 |
| 1720456200 | 265.64999 | -0.98 | -0.37 | 266 | 266.5 | 264.425 | 425499 |
| 1720197000 | 266.625 | 2.52 | 0.96 | 265.2 | 267 | 264.05 | 383498 |
| 1720110600 | 264.1 | -1.05 | -0.40 | 264.75 | 265.1 | 263.975 | 85426 |
| 1720024200 | 265.14999 | 2.8 | 1.07 | 263 | 265.375 | 262.725 | 149867 |
| 1719937800 | 262.35 | -0.45 | -0.17 | 264.8 | 265.02499 | 262.05 | 128972 |
| 1719851400 | 262.8 | -6.6 | -2.45 | 265.45 | 265.675 | 262.1 | 210056 |
| 1719592200 | 269.39999 | -2.43 | -0.89 | 271.75 | 272.8 | 268.6 | 88281 |
| 1719505800 | 271.825 | 0.22 | 0.08 | 270 | 272.1 | 269.475 | 164932 |
| 1719419400 | 271.6 | -1.2 | -0.44 | 272.35 | 272.625 | 270.7 | 21002 |
| 1719333000 | 272.8 | 1.18 | 0.43 | 273.3 | 274.89999 | 272.45 | 92843 |
| 1719246600 | 271.625 | -1.13 | -0.41 | 272.3 | 272.55 | 271.575 | 35241 |
| 1718987400 | 272.75 | 1.35 | 0.50 | 273.85 | 274.64999 | 272.175 | 101195 |
| 1718901000 | 271.39999 | -1.53 | -0.56 | 272.2 | 273.55 | 270.425 | 144136 |
| 1718814600 | 272.925 | 0.55 | 0.20 | 272.7 | 273.55 | 272.27499 | 30354 |
| 1718728200 | 272.375 | 1.82 | 0.67 | 270.8 | 272.875 | 270.55 | 80222 |
| 1718641800 | 270.55 | -2.75 | -1.01 | 272.89999 | 273.725 | 270.27499 | 134234 |
| 1718382600 | 273.3 | 4.43 | 1.65 | 270.85 | 275.45 | 270.55 | 189343 |
| 1718296200 | 268.875 | -3.68 | -1.35 | 266.8 | 268.89999 | 266.125 | 63184 |
| 1718209800 | 272.55 | 4 | 1.49 | 270.39999 | 277.64999 | 267.75 | 339289 |
| 1718123400 | 268.55 | 0.25 | 0.09 | 269.35 | 269.85 | 268.25 | 60690 |
| 1718037000 | 268.3 | -2.65 | -0.98 | 269.75 | 269.875 | 268.175 | 44167 |
| 1717777800 | 270.95 | -2.98 | -1.09 | 273.75 | 278.14999 | 269.55 | 189690 |
| 1717691400 | 273.925 | -0.47 | -0.17 | 273.85 | 274.02499 | 272.7 | 52363 |
| 1717605000 | 274.39999 | 3.22 | 1.19 | 271.64999 | 274.475 | 271.25 | 81935 |
| 1717518600 | 271.175 | 2.7 | 1.01 | 269.2 | 272.125 | 268.625 | 56031 |
| 1717432200 | 268.475 | 2.33 | 0.87 | 266.3 | 269.075 | 266.125 | 54277 |
| 1717173000 | 266.14999 | 2.05 | 0.78 | 264.14999 | 266.575 | 263.89999 | 48986 |
| 1717086600 | 264.1 | 2.05 | 0.78 | 262.95 | 264.2 | 262.52499 | 51862 |
| 1717000200 | 262.05 | -3.7 | -1.39 | 264 | 264 | 261.725 | 69254 |
| 1716913800 | 265.75 | -2.35 | -0.88 | 267.39999 | 268.52499 | 265.475 | 36493 |
| 1716568200 | 268.1 | 0.55 | 0.21 | 268.7 | 269.27499 | 267.2 | 218255 |
| 1716481800 | 267.55 | -1.8 | -0.67 | 269.75 | 270.175 | 267.425 | 44622 |
| 1716395400 | 269.35 | 0.08 | 0.03 | 267.95 | 269.8 | 267.6 | 30074 |
| 1716309000 | 269.27499 | 0.97 | 0.36 | 268.5 | 270.225 | 268.14999 | 201105 |
| 1716222600 | 268.3 | -1.53 | -0.57 | 269.89999 | 269.89999 | 267.8 | 93174 |
| 1715963400 | 269.825 | -2.68 | -0.98 | 271.6 | 272.35 | 269.825 | 44022 |
| 1715877000 | 272.5 | 0.45 | 0.17 | 273 | 274.35 | 272.39999 | 47498 |
| 1715790600 | 272.05 | 2.68 | 0.99 | 270.85 | 272.675 | 269.875 | 156456 |
| 1715704200 | 269.375 | 0.05 | 0.02 | 269.1 | 270.8 | 268.3 | 45266 |
| 1715617800 | 269.325 | 0 | 0.00 | 269.6 | 270.27499 | 269.2 | 75835 |
| 1715358600 | 269.325 | -0.18 | -0.06 | 270.45 | 270.55 | 269.3 | 62685 |
| 1715272200 | 269.5 | -1.05 | -0.39 | 269.85 | 270.45 | 268.675 | 83441 |
| 1715185800 | 270.55 | -1.38 | -0.51 | 272 | 272.075 | 270.325 | 55500 |
| 1715099400 | 271.925 | 4.9 | 1.84 | 270 | 271.95 | 269.825 | 79424 |
| 1714753800 | 267.02499 | 1.82 | 0.69 | 264.64999 | 267.925 | 264.425 | 310541 |
| 1714667400 | 265.2 | 0.45 | 0.17 | 264.95 | 265.625 | 263.39999 | 156463 |
| 1714581000 | 264.75 | 0.8 | 0.30 | 263.6 | 265.89999 | 263.075 | 132306 |
| 1714494600 | 263.95 | -0.1 | -0.04 | 264.14999 | 265.02499 | 262.89999 | 264864 |
| 1714408200 | 264.05 | -0.25 | -0.09 | 264.1 | 265.2 | 263.375 | 187939 |
| 1714149000 | 264.3 | 2.05 | 0.78 | 262.25 | 264.875 | 262.175 | 346199 |
| 1714062600 | 262.25 | -2.43 | -0.92 | 263.6 | 263.725 | 261.27499 | 217207 |
| 1713976200 | 264.675 | -2.43 | -0.91 | 266.2 | 266.575 | 263.8 | 95570 |
| 1713889800 | 267.1 | -1.7 | -0.63 | 269.05 | 269.425 | 266.225 | 214954 |
| 1713803400 | 268.8 | 1 | 0.37 | 268 | 269.3 | 267.325 | 84011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
