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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 409.725 | -0.3 | -0.07 | 411.05 | 411.6 | 409.675 | 14095 |
| 1722011400 | 410.025 | 0.88 | 0.21 | 410.025 | 410.025 | 410.025 | 24602 |
| 1721925000 | 409.15 | 0.67 | 0.17 | 408.35 | 410.8 | 408.35 | 8113 |
| 1721838600 | 408.475 | -0.78 | -0.19 | 408.3 | 408.9 | 407.475 | 540 |
| 1721752200 | 409.25 | 0.25 | 0.06 | 409.25 | 409.25 | 409.25 | 390 |
| 1721665800 | 409 | 0.65 | 0.16 | 407.9 | 409.475 | 407.9 | 5974 |
| 1721406600 | 408.35 | 1.53 | 0.37 | 407.9 | 408.8 | 407.9 | 14603 |
| 1721320200 | 406.825 | 0.43 | 0.10 | 407.4 | 407.75 | 406.7 | 1552 |
| 1721233800 | 406.4 | -1 | -0.25 | 406.8 | 406.8 | 404.625 | 4519 |
| 1721147400 | 407.4 | 0.65 | 0.16 | 408.8 | 408.8 | 405.775 | 6033 |
| 1721061000 | 406.75 | -0.13 | -0.03 | 408.2 | 408.2 | 406.25 | 5557 |
| 1720801800 | 406.875 | -0.05 | -0.01 | 407.6 | 407.875 | 406 | 3340 |
| 1720715400 | 406.925 | -0.78 | -0.19 | 406.925 | 406.925 | 406.925 | 1310 |
| 1720629000 | 407.7 | -0.75 | -0.18 | 409.1 | 409.1 | 407.525 | 2768 |
| 1720542600 | 408.45 | 0 | 0.00 | 409.05 | 409.05 | 407.85 | 14591 |
| 1720456200 | 408.45 | 0.13 | 0.03 | 410.25 | 410.25 | 408.125 | 6904 |
| 1720197000 | 408.325 | -0.93 | -0.23 | 408.325 | 408.325 | 408.325 | 4196 |
| 1720110600 | 409.25 | 0.48 | 0.12 | 409.25 | 409.25 | 409.25 | 11967 |
| 1720024200 | 408.775 | -0.45 | -0.11 | 410.25 | 410.25 | 407.8 | 351 |
| 1719937800 | 409.225 | -1.4 | -0.34 | 409.225 | 409.225 | 409.225 | 254 |
| 1719851400 | 410.625 | -0.6 | -0.15 | 410.7 | 410.775 | 410.1 | 8213 |
| 1719592200 | 411.225 | 0.53 | 0.13 | 410.9 | 411.6 | 409.725 | 9149 |
| 1719505800 | 410.7 | -0.93 | -0.22 | 410.7 | 411.175 | 409.65 | 14118 |
| 1719419400 | 411.625 | 0.98 | 0.24 | 411.5 | 411.8 | 410.05 | 3481 |
| 1719333000 | 410.65 | -0.08 | -0.02 | 410.75 | 410.9 | 409.55 | 6103 |
| 1719246600 | 410.725 | -0.68 | -0.16 | 411.65 | 411.65 | 409.925 | 7161 |
| 1718987400 | 411.4 | 1.63 | 0.40 | 411.85 | 411.85 | 410.15 | 22344 |
| 1718901000 | 409.775 | -0.13 | -0.03 | 407.15 | 410.4 | 407.15 | 698 |
| 1718814600 | 409.9 | -0.23 | -0.05 | 409.9 | 409.9 | 409.9 | 4179 |
| 1718728200 | 410.125 | 0.7 | 0.17 | 410.125 | 410.125 | 410.125 | 3393 |
| 1718641800 | 409.425 | 0.32 | 0.08 | 408.9 | 410.025 | 408.425 | 18865 |
| 1718382600 | 409.1 | 1.18 | 0.29 | 408.9 | 409.7 | 407.95 | 14800 |
| 1718296200 | 407.925 | -11.03 | -2.63 | 407.925 | 407.925 | 407.925 | 996 |
| 1718209800 | 418.95 | -0.4 | -0.10 | 419.35 | 419.35 | 418.55 | 3165 |
| 1718123400 | 419.35 | -0.03 | -0.01 | 419.35 | 419.35 | 419.35 | 2488 |
| 1718037000 | 419.375 | -1.3 | -0.31 | 419.375 | 419.375 | 419.375 | 3923 |
| 1717777800 | 420.675 | 0.28 | 0.07 | 420.35 | 420.675 | 418.725 | 4887 |
| 1717691400 | 420.4 | -0.18 | -0.04 | 420.95 | 421.075 | 419.825 | 17090 |
| 1717605000 | 420.575 | 1.38 | 0.33 | 420.85 | 421.225 | 419.15 | 11688 |
| 1717518600 | 419.2 | 0.38 | 0.09 | 420.45 | 420.45 | 418.9 | 3212 |
| 1717432200 | 418.825 | -0.13 | -0.03 | 418.825 | 418.825 | 418.825 | 3927 |
| 1717173000 | 418.95 | 1.02 | 0.25 | 418.95 | 418.95 | 418.95 | 6022 |
| 1717086600 | 417.925 | -0.08 | -0.02 | 418.85 | 418.85 | 417.7 | 1953 |
| 1717000200 | 418 | -0.05 | -0.01 | 417.95 | 418.275 | 416.625 | 1824 |
| 1716913800 | 418.05 | -1 | -0.24 | 416.15 | 419.5 | 416.15 | 142 |
| 1716568200 | 419.05 | -0.05 | -0.01 | 419.75 | 419.75 | 418.475 | 2357 |
| 1716481800 | 419.1 | -0.38 | -0.09 | 419.1 | 419.1 | 419.1 | 472 |
| 1716395400 | 419.475 | -0.8 | -0.19 | 419.475 | 419.475 | 419.475 | 3970 |
| 1716309000 | 420.275 | -0.63 | -0.15 | 420.275 | 420.275 | 420.275 | 2660 |
| 1716222600 | 420.9 | 0.17 | 0.04 | 422.45 | 422.45 | 420.75 | 2746 |
| 1715963400 | 420.725 | -2 | -0.47 | 422.35 | 422.35 | 420.725 | 5536 |
| 1715877000 | 422.725 | 0.38 | 0.09 | 422.4 | 423.475 | 422.175 | 5738 |
| 1715790600 | 422.35 | -0.28 | -0.07 | 422.35 | 422.35 | 422.35 | 4719 |
| 1715704200 | 422.625 | -0.03 | -0.01 | 422.625 | 422.625 | 422.625 | 3019 |
| 1715617800 | 422.65 | -1.18 | -0.28 | 422.95 | 423.05 | 422.475 | 4642 |
| 1715358600 | 423.825 | -0.48 | -0.11 | 423.825 | 423.825 | 423.825 | 3643 |
| 1715272200 | 424.3 | -1 | -0.24 | 424.3 | 424.3 | 424.3 | 682 |
| 1715185800 | 425.3 | 1.07 | 0.25 | 425.3 | 425.3 | 425.3 | 14526 |
| 1715099400 | 424.225 | 1.53 | 0.36 | 424.5 | 424.5 | 423.3 | 11418 |
| 1714753800 | 422.7 | 1.95 | 0.46 | 419.1 | 428.925 | 415.75 | 10961 |
| 1714667400 | 420.75 | 1.63 | 0.39 | 419.65 | 421.175 | 419.3 | 217096 |
| 1714581000 | 419.125 | 0.8 | 0.19 | 420 | 420 | 418.475 | 7323 |
| 1714494600 | 418.325 | -0.25 | -0.06 | 418.3 | 419.05 | 418.3 | 4991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
