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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 318.75 | -8.6 | -2.63 | 323.89999 | 351.3 | 314.45 | 73 |
| 1739295000 | 327.35 | 9.47 | 2.98 | 327.35 | 327.35 | 327.35 | 0 |
| 1739208600 | 317.885 | -13.82 | -4.17 | 317.885 | 317.885 | 317.885 | 0 |
| 1738949400 | 331.705 | -1.89 | -0.57 | 331.705 | 331.705 | 331.705 | 0 |
| 1738863000 | 333.595 | 3.19 | 0.96 | 327.77 | 335.76 | 308.225 | 4 |
| 1738776600 | 330.41 | 16.22 | 5.16 | 330.41 | 330.41 | 330.41 | 0 |
| 1738690200 | 314.195 | -18.44 | -5.54 | 331.39999 | 349.05 | 313.38 | 18 |
| 1738603800 | 332.63 | 13.11 | 4.10 | 345.34 | 363.09 | 314.58999 | 1319 |
| 1738344600 | 319.52 | 1.47 | 0.46 | 319.52 | 319.52 | 319.52 | 0 |
| 1738258200 | 318.045 | -8.18 | -2.51 | 318.045 | 318.045 | 318.045 | 0 |
| 1738171800 | 326.225 | -14.33 | -4.21 | 307.49 | 343.05 | 304.67 | 194 |
| 1738085400 | 340.555 | 8.26 | 2.48 | 336.24 | 341.93 | 334.06 | 50 |
| 1737999000 | 332.3 | -22.1 | -6.24 | 344.34 | 361.785 | 328.785 | 8 |
| 1737739800 | 354.4 | -15.74 | -4.25 | 354.4 | 354.4 | 354.4 | 0 |
| 1737653400 | 370.14 | 1.75 | 0.47 | 370.14 | 370.14 | 370.14 | 0 |
| 1737567000 | 368.395 | 2.67 | 0.73 | 368.395 | 368.395 | 368.395 | 0 |
| 1737480600 | 365.72 | 2.12 | 0.58 | 365.72 | 365.72 | 365.72 | 0 |
| 1737394200 | 363.6 | -5.18 | -1.40 | 363.6 | 363.6 | 363.6 | 0 |
| 1737135000 | 368.775 | -10.58 | -2.79 | 368.775 | 368.775 | 368.775 | 0 |
| 1737048600 | 379.355 | -0.53 | -0.14 | 379.355 | 379.355 | 379.355 | 0 |
| 1736962200 | 379.88 | -2.68 | -0.70 | 379.88 | 379.88 | 379.88 | 0 |
| 1736875800 | 382.555 | -11.05 | -2.81 | 382.555 | 382.555 | 382.555 | 0 |
| 1736789400 | 393.605 | -0.01 | -0.00 | 392.53 | 417.215 | 390.71 | 33 |
| 1736530200 | 393.61 | 19.94 | 5.33 | 393.61 | 393.61 | 393.61 | 0 |
| 1736443800 | 373.675 | -0.85 | -0.23 | 378.09 | 378.09 | 373.31 | 1 |
| 1736357400 | 374.525 | 12.21 | 3.37 | 374.525 | 374.525 | 374.525 | 0 |
| 1736271000 | 362.315 | 8.36 | 2.36 | 362.315 | 362.315 | 362.315 | 0 |
| 1736184600 | 353.96 | -8.21 | -2.27 | 361.66 | 382.39 | 333.47 | 3712 |
| 1735925400 | 362.17 | -4.14 | -1.13 | 361.33 | 379.67 | 342.38 | 742 |
| 1735839000 | 366.305 | 11.43 | 3.22 | 366.305 | 366.305 | 366.305 | 0 |
| 1735666200 | 354.88 | 0 | 0.00 | 354.88 | 354.88 | 354.88 | 0 |
| 1735579800 | 354.88 | 9.86 | 2.86 | 354.88 | 354.88 | 354.88 | 0 |
| 1735320600 | 345.02 | 3.96 | 1.16 | 345.02 | 345.02 | 345.02 | 0 |
| 1735061400 | 341.055 | 0 | 0.00 | 341.055 | 341.055 | 341.055 | 0 |
| 1734975000 | 341.055 | -8.97 | -2.56 | 341.055 | 341.055 | 341.055 | 0 |
| 1734715800 | 350.02 | 2.97 | 0.86 | 350.02 | 350.02 | 350.02 | 0 |
| 1734629400 | 347.05 | 17.04 | 5.16 | 347.05 | 347.05 | 347.05 | 0 |
| 1734543000 | 330.01 | 0.54 | 0.16 | 330.01 | 330.01 | 330.01 | 0 |
| 1734456600 | 329.47 | -3.86 | -1.16 | 329.47 | 329.47 | 329.47 | 0 |
| 1734370200 | 333.33499 | 1.74 | 0.52 | 333.33499 | 333.33499 | 333.33499 | 0 |
| 1734111000 | 331.595 | 2.84 | 0.86 | 331.595 | 331.595 | 331.595 | 0 |
| 1734024600 | 328.76 | -6.2 | -1.85 | 331.19 | 331.40499 | 328.51 | 1 |
| 1733938200 | 334.96499 | 4.37 | 1.32 | 334.96499 | 334.96499 | 334.96499 | 0 |
| 1733851800 | 330.595 | 19.94 | 6.42 | 332.95999 | 349.475 | 311.64 | 800 |
| 1733765400 | 310.65499 | -31.48 | -9.20 | 310.65499 | 310.65499 | 310.65499 | 0 |
| 1733506200 | 342.13 | -3.05 | -0.88 | 342.13 | 342.13 | 342.13 | 0 |
| 1733419800 | 345.18 | -7.79 | -2.21 | 345.18 | 345.18 | 345.18 | 0 |
| 1733333400 | 352.97 | 8.37 | 2.43 | 352.97 | 352.97 | 352.97 | 0 |
| 1733247000 | 344.605 | -4.66 | -1.33 | 344.605 | 344.605 | 344.605 | 0 |
| 1733160600 | 349.26 | -2.24 | -0.64 | 349.26 | 349.26 | 349.26 | 0 |
| 1732901400 | 351.495 | -8.99 | -2.49 | 351.495 | 351.495 | 351.495 | 0 |
| 1732815000 | 360.485 | 7.38 | 2.09 | 360.485 | 360.485 | 360.485 | 0 |
| 1732728600 | 353.1 | -7.32 | -2.03 | 353.1 | 353.1 | 353.1 | 0 |
| 1732642200 | 360.42 | -7.12 | -1.94 | 360.42 | 360.42 | 360.42 | 0 |
| 1732555800 | 367.535 | -13.18 | -3.46 | 367.535 | 367.535 | 367.535 | 0 |
| 1732296600 | 380.71 | 8.09 | 2.17 | 380.71 | 380.71 | 380.71 | 0 |
| 1732210200 | 372.615 | 23.53 | 6.74 | 372.615 | 372.615 | 372.615 | 0 |
| 1732123800 | 349.085 | -2.07 | -0.59 | 349.085 | 349.085 | 349.085 | 0 |
| 1732037400 | 351.155 | -4.44 | -1.25 | 351.155 | 351.155 | 351.155 | 0 |
| 1731951000 | 355.595 | -1.72 | -0.48 | 355.595 | 355.595 | 355.595 | 0 |
| 1731691800 | 357.31 | 0.08 | 0.02 | 350.91 | 370.435 | 328.44 | 2 |
| 1731605400 | 357.225 | 2.24 | 0.63 | 394.36 | 394.36 | 340.5 | 14 |
| 1731519000 | 354.985 | 2.98 | 0.85 | 354.985 | 354.985 | 354.985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
