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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 461.98 | 12.71 | 2.83 | 451.84 | 461.98 | 451.84 | 74 |
| 1737999000 | 449.275 | 17.11 | 3.96 | 443.69 | 449.275 | 443.69 | 7 |
| 1737739800 | 432.165 | 8.31 | 1.96 | 427.88 | 433.53 | 427.88 | 232 |
| 1737653400 | 423.86 | -7.64 | -1.77 | 421.08 | 423.86 | 412 | 119 |
| 1737567000 | 431.495 | -6.87 | -1.57 | 431.495 | 431.495 | 431.495 | 0 |
| 1737480600 | 438.36 | 8.2 | 1.91 | 429.56 | 438.36 | 429.56 | 13 |
| 1737394200 | 430.16 | 11.51 | 2.75 | 432.61 | 433.2 | 430.16 | 95 |
| 1737135000 | 418.65 | -3.87 | -0.92 | 414.16 | 418.8 | 414.16 | 9 |
| 1737048600 | 422.52 | -6.2 | -1.45 | 425.85 | 425.85 | 419 | 15 |
| 1736962200 | 428.72 | -14.53 | -3.28 | 435 | 435 | 428.72 | 85 |
| 1736875800 | 443.25 | 6.64 | 1.52 | 444.98 | 449.51 | 443.25 | 141 |
| 1736789400 | 436.605 | -10.42 | -2.33 | 432.55 | 438 | 432.54 | 70 |
| 1736530200 | 447.025 | -9.79 | -2.14 | 454.05 | 454.53 | 447 | 79 |
| 1736443800 | 456.81 | -24.53 | -5.10 | 476.25 | 480.15 | 456.81 | 76 |
| 1736357400 | 481.335 | -1.17 | -0.24 | 481.73 | 481.73 | 481.335 | 1 |
| 1736271000 | 482.5 | -0.89 | -0.18 | 493.75 | 493.84 | 480.75 | 6 |
| 1736184600 | 483.39 | -22.83 | -4.51 | 485.84 | 486.68 | 483.39 | 5 |
| 1735925400 | 506.22 | 28.78 | 6.03 | 496.65 | 506.22 | 496.65 | 10 |
| 1735839000 | 477.44 | -1.14 | -0.24 | 486.95 | 486.95 | 477.44 | 63 |
| 1735666200 | 478.58 | 6.03 | 1.28 | 478.25 | 478.58 | 478.25 | 3 |
| 1735579800 | 472.55 | -48.75 | -9.35 | 490.92 | 490.92 | 449.71 | 238 |
| 1735320600 | 521.29999 | -9.52 | -1.79 | 521.04999 | 523 | 521.04999 | 9 |
| 1735061400 | 530.815 | 0 | 0.00 | 530.815 | 530.815 | 530.815 | 0 |
| 1734975000 | 530.815 | -0.63 | -0.12 | 515.62 | 530.815 | 515.59 | 41 |
| 1734715800 | 531.44 | -17.08 | -3.11 | 535.88 | 539.42999 | 527.96 | 181 |
| 1734629400 | 548.52 | -9.34 | -1.67 | 557.17999 | 557.98 | 548.52 | 9 |
| 1734543000 | 557.86 | -28.18 | -4.81 | 566.35 | 566.35 | 557.86 | 10 |
| 1734456600 | 586.035 | 11.31 | 1.97 | 572.44 | 588.59 | 569.79999 | 15 |
| 1734370200 | 574.72 | 13.57 | 2.42 | 575.91 | 576.33 | 573 | 28 |
| 1734111000 | 561.15 | 4.64 | 0.83 | 561.15 | 561.15 | 561.15 | 0 |
| 1734024600 | 556.505 | -2.12 | -0.38 | 556.57 | 558.61 | 556.28 | 155 |
| 1733938200 | 558.625 | -34.85 | -5.87 | 579.77 | 579.77 | 558.625 | 12 |
| 1733851800 | 593.475 | 17.02 | 2.95 | 584.46 | 593.475 | 584.46 | 4 |
| 1733765400 | 576.455 | -13.77 | -2.33 | 569.29 | 578.4 | 569.29 | 7 |
| 1733506200 | 590.225 | 11.71 | 2.02 | 593.69 | 593.69 | 590.225 | 1 |
| 1733419800 | 578.52 | -23.35 | -3.88 | 585.29 | 585.29 | 578.52 | 2 |
| 1733333400 | 601.865 | 13.42 | 2.28 | 593.65 | 602.42999 | 593.65 | 2 |
| 1733247000 | 588.45 | 22.94 | 4.06 | 572.76 | 588.45 | 572.76 | 4 |
| 1733160600 | 565.515 | 11.93 | 2.16 | 572.79 | 572.79 | 563.11 | 15 |
| 1732901400 | 553.58 | -8.05 | -1.43 | 547.23 | 553.58 | 547.23 | 22 |
| 1732815000 | 561.625 | -2.61 | -0.46 | 568.91999 | 568.92999 | 561.625 | 3 |
| 1732728600 | 564.235 | 24.27 | 4.49 | 548.84 | 564.72 | 548.84 | 11 |
| 1732642200 | 539.965 | 17.74 | 3.40 | 536.96 | 539.965 | 529.54999 | 16 |
| 1732555800 | 522.23 | -40.8 | -7.25 | 527.89 | 527.89 | 522.23 | 6 |
| 1732296600 | 563.03 | 47.12 | 9.13 | 523.55999 | 564 | 523.55999 | 188 |
| 1732210200 | 515.91 | -32.29 | -5.89 | 528.09 | 528.5 | 515.12 | 34 |
| 1732123800 | 548.2 | -26.09 | -4.54 | 569.02 | 569.02 | 547.84 | 8 |
| 1732037400 | 574.29 | -13.47 | -2.29 | 590 | 591.74 | 574.29 | 33 |
| 1731951000 | 587.76 | -18 | -2.97 | 585 | 588.64 | 585 | 340 |
| 1731691800 | 605.755 | 9.87 | 1.66 | 613.75 | 614.55999 | 597.77 | 64 |
| 1731605400 | 595.89 | 13.49 | 2.32 | 586.05999 | 595.89 | 584.04999 | 4 |
| 1731519000 | 582.405 | 4.66 | 0.81 | 582.405 | 582.405 | 582.405 | 0 |
| 1731432600 | 577.74 | -7.4 | -1.26 | 577.74 | 577.74 | 577.74 | 0 |
| 1731346200 | 585.135 | -40.16 | -6.42 | 602.54 | 602.54999 | 584.32 | 4 |
| 1731087000 | 625.29 | -4.04 | -0.64 | 625.29 | 625.29 | 625.29 | 0 |
| 1731000600 | 629.33 | 9.94 | 1.60 | 629.51 | 629.51 | 629.33 | 2 |
| 1730914200 | 619.39 | -3.78 | -0.61 | 630.07 | 630.07 | 619.39 | 3 |
| 1730827800 | 623.17499 | 14.63 | 2.40 | 611.55999 | 623.17499 | 610.65 | 59 |
| 1730741400 | 608.54 | -23.36 | -3.70 | 643.92999 | 643.92999 | 608.54 | 51 |
| 1730482200 | 631.895 | 11.92 | 1.92 | 628 | 631.895 | 628 | 14 |
| 1730395800 | 619.98 | 20.26 | 3.38 | 619.98 | 619.98 | 619.98 | 0 |
| 1730309400 | 599.72 | 1.48 | 0.25 | 592.26 | 599.72 | 592.26 | 1 |
| 1730223000 | 598.245 | -2.25 | -0.37 | 602.54 | 602.54 | 598.245 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
