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 |
|---|---|---|---|---|---|---|---|
| 1744648200 | 278.3 | 9.8 | 3.65 | 278.8 | 280.1 | 278.25 | 665 |
| 1744389000 | 268.5 | -2.05 | -0.76 | 275.2 | 275.2 | 268.1 | 2268 |
| 1744302600 | 270.55 | 11.65 | 4.50 | 280.5 | 280.5 | 270.55 | 4087 |
| 1744216200 | 258.89999 | -13.5 | -4.96 | 259.95 | 262.35 | 255.45 | 2595 |
| 1744129800 | 272.39999 | 6.2 | 2.33 | 274 | 278.7 | 272.39999 | 648 |
| 1744043400 | 266.2 | -5.85 | -2.15 | 258.3 | 272.85 | 257.85 | 6232 |
| 1743784200 | 272.05 | -14.25 | -4.98 | 282.5 | 282.89999 | 264.875 | 1402 |
| 1743697800 | 286.3 | -15.45 | -5.12 | 291.95 | 292.89999 | 284.25 | 1316 |
| 1743611400 | 301.75 | 1.38 | 0.46 | 298.89999 | 301.75 | 296.14999 | 1512 |
| 1743525000 | 300.375 | 2.88 | 0.97 | 298.25 | 300.375 | 297.05 | 556 |
| 1743438600 | 297.5 | -2.7 | -0.90 | 297.6 | 298.2 | 295.55 | 423 |
| 1743183000 | 300.2 | -7.75 | -2.52 | 307.39999 | 307.39999 | 300.2 | 1612 |
| 1743096600 | 307.95 | -1.2 | -0.39 | 308.89999 | 308.89999 | 307.39999 | 614 |
| 1743010200 | 309.14999 | -2.75 | -0.88 | 310.89999 | 312.85 | 309 | 357 |
| 1742923800 | 311.89999 | -0.5 | -0.16 | 311.89999 | 312.3 | 311.75 | 1059 |
| 1742837400 | 312.39999 | 6.8 | 2.23 | 309.14999 | 312.39999 | 309.14999 | 788 |
| 1742578200 | 305.6 | -3.05 | -0.99 | 306.3 | 306.8 | 303.05 | 596 |
| 1742491800 | 308.64999 | 1.2 | 0.39 | 310.95 | 310.95 | 306.95 | 604 |
| 1742405400 | 307.45 | 2.5 | 0.82 | 304.6 | 307.45 | 304.6 | 1353 |
| 1742319000 | 304.95 | -0.65 | -0.21 | 305.6 | 306.75 | 304.05 | 1114 |
| 1742232600 | 305.6 | 3.6 | 1.19 | 301.35 | 305.6 | 301.35 | 244 |
| 1741973400 | 302 | 4.55 | 1.53 | 299.45 | 302.75 | 299.3 | 1298 |
| 1741887000 | 297.45 | -3.75 | -1.25 | 299.2 | 301.14999 | 297.45 | 1560 |
| 1741800600 | 301.2 | 1.35 | 0.45 | 301.95 | 305.3 | 299.39999 | 1671 |
| 1741714200 | 299.85 | -4.4 | -1.45 | 302.64999 | 302.89999 | 297.85 | 3599 |
| 1741627800 | 304.25 | 0.65 | 0.21 | 304.5 | 306.1 | 302.45 | 4872 |
| 1741368600 | 303.6 | -7 | -2.25 | 307.39999 | 311.35 | 303.2 | 1910 |
| 1741282200 | 310.6 | 4.1 | 1.34 | 310.35 | 310.7 | 306.6 | 2625 |
| 1741195800 | 306.5 | 1.6 | 0.52 | 312.1 | 313.45 | 306.5 | 2174 |
| 1741109400 | 304.89999 | -14.3 | -4.48 | 312.5 | 312.5 | 304.35 | 2847 |
| 1741023000 | 319.2 | 0.1 | 0.03 | 322.39999 | 323.89999 | 319.2 | 697 |
| 1740763800 | 319.1 | -3.75 | -1.16 | 317.8 | 319.3 | 316.8 | 1004 |
| 1740677400 | 322.85 | -2.9 | -0.89 | 325.2 | 325.7 | 321.14999 | 945 |
| 1740591000 | 325.75 | 5.5 | 1.72 | 323.35 | 325.75 | 323.35 | 997 |
| 1740504600 | 320.25 | -5.15 | -1.58 | 323.55 | 325 | 320.25 | 11321 |
| 1740418200 | 325.39999 | -6.4 | -1.93 | 327.85 | 328.39999 | 322.8 | 7068 |
| 1740159000 | 331.8 | -2.45 | -0.73 | 336.05 | 338.1 | 331.8 | 6380 |
| 1740072600 | 334.25 | -4.6 | -1.36 | 337.7 | 338.6 | 334.14999 | 20813 |
| 1739986200 | 338.85 | -0.8 | -0.24 | 340.2 | 340.2 | 337.25 | 21277 |
| 1739899800 | 339.65 | 1.35 | 0.40 | 338.9 | 339.65 | 338.45 | 2346 |
| 1739813400 | 338.3 | -0.4 | -0.12 | 338.8 | 338.9 | 338.3 | 1801 |
| 1739554200 | 338.7 | 3.05 | 0.91 | 338.85 | 341.15 | 338.55 | 20355 |
| 1739467800 | 335.65 | 2.3 | 0.69 | 335.05 | 337.25 | 334.7 | 22036 |
| 1739381400 | 333.35 | -5.05 | -1.49 | 339.5 | 339.95 | 330.64999 | 12871 |
| 1739295000 | 338.4 | -0.9 | -0.27 | 338.3 | 338.45 | 337 | 1530 |
| 1739208600 | 339.3 | -0.6 | -0.18 | 339.05 | 339.3 | 339.05 | 632 |
| 1738949400 | 339.9 | -4.4 | -1.28 | 342.8 | 343 | 338.2 | 6537 |
| 1738863000 | 344.3 | 1.55 | 0.45 | 344.35 | 345.25 | 343.35 | 2153 |
| 1738776600 | 342.75 | 4.05 | 1.20 | 339.75 | 342.75 | 339.7 | 2578 |
| 1738690200 | 338.7 | 1.5 | 0.44 | 335.5 | 338.7 | 335.35 | 5122 |
| 1738603800 | 337.2 | -6.4 | -1.86 | 330.95 | 337.55 | 330.8 | 7711 |
| 1738344600 | 343.6 | 0.45 | 0.13 | 343.15 | 343.6 | 341.8 | 967 |
| 1738258200 | 343.15 | 3.3 | 0.97 | 342 | 343.95 | 341.4 | 8229 |
| 1738171800 | 339.85 | 2.05 | 0.61 | 340.2 | 340.25 | 339.4 | 3531 |
| 1738085400 | 337.8 | -2.2 | -0.65 | 338 | 339.55 | 337.8 | 1305 |
| 1737999000 | 340 | -4.5 | -1.31 | 337.5 | 343.7 | 337.5 | 3905 |
| 1737739800 | 344.5 | 1.45 | 0.42 | 343.7 | 344.5 | 343.1 | 798 |
| 1737653400 | 343.05 | 0.9 | 0.26 | 340.65 | 343.05 | 339.6 | 3064 |
| 1737567000 | 342.15 | -0.85 | -0.25 | 343.8 | 344.2 | 341.7 | 1571 |
| 1737480600 | 343 | 1.1 | 0.32 | 340.2 | 343 | 339.6 | 2908 |
| 1737394200 | 341.9 | 3.8 | 1.12 | 338.2 | 342.9 | 336.95 | 4564 |
| 1737135000 | 338.1 | 1.2 | 0.36 | 337.35 | 340.35 | 337.35 | 4157 |
| 1737048600 | 336.9 | 2.1 | 0.63 | 334.95 | 336.9 | 334.39999 | 2080 |
| 1736962200 | 334.8 | 7.6 | 2.32 | 330.25 | 338.4 | 330.25 | 3072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
