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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 843.8 | 4.25 | 0.51 | 843.8 | 843.8 | 843.5 | 545 |
| 1718901000 | 839.55 | 2.35 | 0.28 | 839.55 | 839.55 | 839.55 | 139 |
| 1718814600 | 837.2 | -2.5 | -0.30 | 837.3 | 837.4 | 837.2 | 1674 |
| 1718728200 | 839.7 | 0.8 | 0.10 | 839.7 | 839.7 | 839.7 | 56 |
| 1718641800 | 838.9 | -2 | -0.24 | 841.1 | 841.2 | 838.9 | 1740 |
| 1718382600 | 840.9 | 5.8 | 0.69 | 838.2 | 840.9 | 838.2 | 47558 |
| 1718296200 | 835.1 | 6.05 | 0.73 | 835.1 | 835.1 | 835.1 | 63 |
| 1718209800 | 829.05 | -2.35 | -0.28 | 829.05 | 829.05 | 829.05 | 55 |
| 1718123400 | 831.4 | 0.95 | 0.11 | 831.1 | 831.4 | 829.9 | 4874 |
| 1718037000 | 830.45 | -1.15 | -0.14 | 831 | 831 | 830.45 | 924 |
| 1717777800 | 831.6 | -0.2 | -0.02 | 831.6 | 831.7 | 831.6 | 946 |
| 1717691400 | 831.8 | -0.05 | -0.01 | 831.6 | 831.8 | 831.4 | 3469 |
| 1717605000 | 831.85 | 1.95 | 0.23 | 830.7 | 831.85 | 830.7 | 2091 |
| 1717518600 | 829.9 | 3 | 0.36 | 831 | 831 | 829.9 | 530 |
| 1717432200 | 826.9 | -1.95 | -0.24 | 826.9 | 826.9 | 826.9 | 42 |
| 1717173000 | 828.85 | 2.6 | 0.31 | 828 | 828.85 | 828 | 5066 |
| 1717086600 | 826.25 | 0.05 | 0.01 | 826.25 | 826.25 | 826.25 | 11 |
| 1717000200 | 826.2 | 1.45 | 0.18 | 826.2 | 826.2 | 826.2 | 1382 |
| 1716913800 | 824.75 | -2.1 | -0.25 | 824.75 | 824.75 | 824.75 | 1242 |
| 1716568200 | 826.85 | -1.8 | -0.22 | 828.9 | 829.2 | 826.85 | 9824 |
| 1716481800 | 828.65 | -0.8 | -0.10 | 830.6 | 830.6 | 828.65 | 1373 |
| 1716395400 | 829.45 | -1.05 | -0.13 | 829.45 | 829.45 | 829.45 | 90 |
| 1716309000 | 830.5 | 0 | 0.00 | 830.5 | 830.5 | 830.5 | 64 |
| 1716222600 | 830.5 | -1.05 | -0.13 | 831.7 | 831.7 | 830.5 | 1447 |
| 1715963400 | 831.55 | -3.15 | -0.38 | 831.55 | 831.55 | 831.55 | 21 |
| 1715877000 | 834.7 | -0.35 | -0.04 | 836.3 | 836.3 | 834.7 | 4493 |
| 1715790600 | 835.05 | -2.75 | -0.33 | 835.05 | 835.05 | 835.05 | 199 |
| 1715704200 | 837.8 | -0.85 | -0.10 | 839.8 | 839.8 | 837.8 | 1578 |
| 1715617800 | 838.65 | -2.3 | -0.27 | 839.6 | 839.6 | 838.5 | 1049 |
| 1715358600 | 840.95 | -0.75 | -0.09 | 841.4 | 841.4 | 840.95 | 236 |
| 1715272200 | 841.7 | -0.9 | -0.11 | 845.4 | 845.4 | 841.7 | 2234 |
| 1715185800 | 842.6 | 2.5 | 0.30 | 842.9 | 842.9 | 842.6 | 1195 |
| 1715099400 | 840.1 | 2.2 | 0.26 | 840.1 | 840.1 | 840.1 | 688 |
| 1714753800 | 837.9 | -0.6 | -0.07 | 836.6 | 838.3 | 836.6 | 2079 |
| 1714667400 | 838.5 | 2.2 | 0.26 | 837.8 | 838.5 | 837.8 | 423 |
| 1714581000 | 836.3 | 2.3 | 0.28 | 836.3 | 836.3 | 836.3 | 280 |
| 1714494600 | 834 | 0.85 | 0.10 | 834.9 | 834.9 | 834 | 1576 |
| 1714408200 | 833.15 | -5.25 | -0.63 | 834.7 | 834.7 | 833.15 | 72314 |
| 1714149000 | 838.4 | 3.15 | 0.38 | 838.4 | 838.4 | 838.4 | 67 |
| 1714062600 | 835.25 | -5.45 | -0.65 | 835.25 | 835.25 | 835.25 | 3171 |
| 1713976200 | 840.7 | -1.1 | -0.13 | 840.7 | 840.7 | 840.7 | 284 |
| 1713889800 | 841.8 | -5.3 | -0.63 | 845.8 | 845.8 | 841.8 | 669 |
| 1713803400 | 847.1 | 4.3 | 0.51 | 847.1 | 847.1 | 847.1 | 220 |
| 1713544200 | 842.8 | 4.95 | 0.59 | 841.1 | 842.8 | 841.1 | 5741 |
| 1713457800 | 837.85 | -1.1 | -0.13 | 837.85 | 837.85 | 837.85 | 1210 |
| 1713371400 | 838.95 | -0.65 | -0.08 | 838.95 | 838.95 | 838.95 | 1060 |
| 1713285000 | 839.6 | 1 | 0.12 | 839.3 | 839.6 | 839.3 | 1052 |
| 1713198600 | 838.6 | -2.75 | -0.33 | 838 | 838.7 | 836 | 13566 |
| 1712939400 | 841.35 | 6.65 | 0.80 | 838.5 | 841.35 | 838.5 | 84 |
| 1712853000 | 834.7 | 0.85 | 0.10 | 834.7 | 834.7 | 834.7 | 1244 |
| 1712766600 | 833.85 | 2.55 | 0.31 | 833.85 | 833.85 | 833.85 | 1197 |
| 1712680200 | 831.3 | 1.15 | 0.14 | 829.4 | 831.3 | 829.4 | 1892 |
| 1712593800 | 830.15 | -3.5 | -0.42 | 831.9 | 831.9 | 830.15 | 426 |
| 1712334600 | 833.65 | 1.95 | 0.23 | 833.65 | 833.65 | 833.65 | 1018 |
| 1712248200 | 831.7 | -0.75 | -0.09 | 831.7 | 832.2 | 831.7 | 284 |
| 1712161800 | 832.45 | -4.1 | -0.49 | 836.6 | 836.6 | 832.45 | 2125 |
| 1712075400 | 836.55 | 0.3 | 0.04 | 838.3 | 838.3 | 836.55 | 1021 |
| 1711647000 | 836.25 | -1.2 | -0.14 | 837.6 | 837.6 | 836 | 76095 |
| 1711560600 | 837.45 | 1.45 | 0.17 | 838.5 | 838.5 | 837.45 | 2014 |
| 1711474200 | 836 | 1.35 | 0.16 | 834.3 | 836 | 834.3 | 9300 |
| 1711387800 | 834.65 | -4 | -0.48 | 834.65 | 834.65 | 834.65 | 3135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
