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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 193.1 | 0.42 | 0.22 | 192.27 | 193.13 | 191.815 | 2523 |
| 1739899800 | 192.68 | -0.14 | -0.07 | 192.44 | 193.105 | 192.26 | 1529 |
| 1739813400 | 192.815 | -0.6 | -0.31 | 192.7 | 193.465 | 192.605 | 2441 |
| 1739554200 | 193.41 | -0.04 | -0.02 | 193.55 | 193.55 | 192.38 | 3745 |
| 1739467800 | 193.445 | -1.36 | -0.70 | 193.78 | 194.555 | 192.895 | 2298 |
| 1739381400 | 194.8 | -0.55 | -0.28 | 194.94 | 199.625 | 193.935 | 1656 |
| 1739295000 | 195.345 | -1.24 | -0.63 | 196.43 | 196.515 | 195.23 | 1528 |
| 1739208600 | 196.58 | 0.61 | 0.31 | 195.25 | 196.965 | 195.25 | 1300 |
| 1738949400 | 195.97 | 0.37 | 0.19 | 194.99 | 198.41 | 193.04 | 780 |
| 1738863000 | 195.605 | 0.87 | 0.45 | 196 | 199.175 | 195.055 | 350 |
| 1738776600 | 194.735 | 0.66 | 0.34 | 195.33 | 196.955 | 193.705 | 995 |
| 1738690200 | 194.075 | -1.22 | -0.62 | 194.5 | 196.37 | 193.71 | 621 |
| 1738603800 | 195.295 | 0.81 | 0.42 | 197.13 | 199.24 | 193.6 | 2260 |
| 1738344600 | 194.48 | 0.38 | 0.20 | 194.65 | 195.775 | 192.75 | 1844 |
| 1738258200 | 194.1 | -0.12 | -0.06 | 193.39 | 195.725 | 192.455 | 3052 |
| 1738171800 | 194.215 | 0.16 | 0.08 | 194.84 | 195.24 | 193.935 | 442 |
| 1738085400 | 194.06 | 0.52 | 0.27 | 194.38 | 194.56 | 193.53 | 1660 |
| 1737999000 | 193.54 | 0.92 | 0.48 | 193.79 | 194.19 | 192.605 | 4318 |
| 1737739800 | 192.62 | -1.7 | -0.87 | 193.99 | 195 | 192.37 | 5128 |
| 1737653400 | 194.32 | -0.43 | -0.22 | 194.42 | 195.755 | 192.575 | 980 |
| 1737567000 | 194.75 | -0.41 | -0.21 | 195.18 | 196.2 | 192.39 | 3403 |
| 1737480600 | 195.16 | -0.72 | -0.37 | 195.65 | 196.375 | 194.945 | 14561 |
| 1737394200 | 195.88 | -0.63 | -0.32 | 196.02 | 196.94 | 193.67 | 8365 |
| 1737135000 | 196.51 | 0.23 | 0.12 | 196.9 | 197.445 | 196.29 | 5115 |
| 1737048600 | 196.28 | 0.59 | 0.30 | 196.05 | 196.62 | 193.725 | 10923 |
| 1736962200 | 195.69 | 0.82 | 0.42 | 194.11 | 195.74 | 192.79 | 5638 |
| 1736875800 | 194.865 | -0.2 | -0.10 | 195.19 | 196.16 | 193.13 | 101704 |
| 1736789400 | 195.06 | 0.45 | 0.23 | 195.02 | 196.395 | 194.88 | 6614 |
| 1736530200 | 194.61 | 0.51 | 0.26 | 194.05 | 195.77 | 193.41 | 5231 |
| 1736443800 | 194.1 | 1.16 | 0.60 | 193.65 | 196.075 | 192.13 | 4314 |
| 1736357400 | 192.94 | 2.39 | 1.25 | 190.78 | 195.005 | 190.695 | 1974 |
| 1736271000 | 190.55 | 0.19 | 0.10 | 190.4 | 192.795 | 189.36 | 3159 |
| 1736184600 | 190.36 | -2.25 | -1.17 | 191.02 | 191.555 | 189.92 | 2277 |
| 1735925400 | 192.61 | -0.41 | -0.21 | 194.06 | 194.06 | 192.19 | 2477 |
| 1735839000 | 193.015 | 2.33 | 1.22 | 190.37 | 195.155 | 190.37 | 449 |
| 1735666200 | 190.685 | -0.06 | -0.03 | 190.26 | 191.055 | 190.26 | 272 |
| 1735579800 | 190.745 | 1.38 | 0.73 | 189.98 | 191.085 | 189.075 | 1777 |
| 1735320600 | 189.37 | -0.38 | -0.20 | 188.23 | 193.76 | 187.8 | 301 |
| 1735061400 | 189.75 | -0.65 | -0.34 | 190.95 | 190.95 | 189.445 | 2661 |
| 1734975000 | 190.395 | 0.45 | 0.24 | 189.99 | 190.555 | 189.41 | 878 |
| 1734715800 | 189.945 | -0.38 | -0.20 | 189.69 | 190.71 | 189.69 | 90344 |
| 1734629400 | 190.32 | 0.4 | 0.21 | 189.44 | 190.32 | 187.43 | 7820 |
| 1734543000 | 189.92 | 0.42 | 0.22 | 189.27 | 190.065 | 189.06 | 10379 |
| 1734456600 | 189.5 | -0.14 | -0.07 | 189.65 | 189.72 | 188.85 | 2888 |
| 1734370200 | 189.635 | -1.55 | -0.81 | 190.56 | 190.78 | 189.5 | 2721 |
| 1734111000 | 191.185 | 0.5 | 0.26 | 191.3 | 191.6 | 190.515 | 1750 |
| 1734024600 | 190.685 | 0.47 | 0.25 | 189.84 | 193.825 | 189.405 | 1253 |
| 1733938200 | 190.21 | -0.29 | -0.15 | 191.03 | 191.03 | 189.91 | 2113 |
| 1733851800 | 190.5 | 0.5 | 0.26 | 191.25 | 191.25 | 189.91 | 2302 |
| 1733765400 | 190 | -0.98 | -0.51 | 190.48 | 190.815 | 189.695 | 4496 |
| 1733506200 | 190.98 | 0.19 | 0.10 | 190.75 | 192.88 | 189.945 | 1016 |
| 1733419800 | 190.79 | -0.47 | -0.24 | 190.88 | 191.335 | 190.275 | 1803 |
| 1733333400 | 191.255 | -0.44 | -0.23 | 190.8 | 192.025 | 190.77 | 938 |
| 1733247000 | 191.69 | -0.91 | -0.47 | 191.6 | 192.4 | 190.705 | 1935 |
| 1733160600 | 192.6 | 1.54 | 0.81 | 191.49 | 192.6 | 190.565 | 2702 |
| 1732901400 | 191.06 | -0.07 | -0.04 | 190.17 | 191.475 | 190.17 | 1888 |
| 1732815000 | 191.13 | -0.1 | -0.05 | 191.53 | 191.635 | 190.805 | 3107 |
| 1732728600 | 191.23 | -1.32 | -0.68 | 192.5 | 192.5 | 190.795 | 541 |
| 1732642200 | 192.545 | 0.28 | 0.15 | 192.29 | 192.6 | 191.68 | 421 |
| 1732555800 | 192.26 | -0.17 | -0.09 | 191.52 | 192.53 | 191.5 | 1643 |
| 1732296600 | 192.43 | 1.57 | 0.82 | 191.1 | 192.89 | 190.81 | 6579 |
| 1732210200 | 190.865 | 0.24 | 0.12 | 190.68 | 191.055 | 189.82 | 874 |
| 1732123800 | 190.63 | 0.46 | 0.24 | 189.55 | 190.91 | 189.175 | 2210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
