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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 429.2 | -7.19 | -1.65 | 424.44 | 429.45 | 423.5 | 321094 |
| 1738344600 | 436.39 | 4.05 | 0.94 | 435.31 | 436.72 | 435.19 | 6278 |
| 1738258200 | 432.34 | 0.48 | 0.11 | 433.63 | 434.33 | 431.57 | 4689 |
| 1738171800 | 431.855 | 0.7 | 0.16 | 434.25 | 434.25 | 431.79 | 9664 |
| 1738085400 | 431.155 | 3.43 | 0.80 | 430.26 | 432.57 | 430 | 9679 |
| 1737999000 | 427.72 | -9.57 | -2.19 | 428.85 | 429.65 | 423.26 | 8254 |
| 1737739800 | 437.29 | 1.66 | 0.38 | 436.83 | 437.29 | 436.59 | 789 |
| 1737653400 | 435.63 | 0.21 | 0.05 | 434.32 | 435.72 | 433.73 | 195145 |
| 1737567000 | 435.42 | 4.46 | 1.03 | 433.34 | 435.42 | 433.34 | 6223 |
| 1737480600 | 430.96 | 0.61 | 0.14 | 429.54 | 430.96 | 429.54 | 51903 |
| 1737394200 | 430.345 | 1.08 | 0.25 | 429.03 | 430.81 | 427.64 | 4437 |
| 1737135000 | 429.265 | 4 | 0.94 | 425.22 | 429.28 | 425.22 | 3374 |
| 1737048600 | 425.27 | 2.13 | 0.50 | 427.23 | 427.23 | 424.8 | 8664 |
| 1736962200 | 423.14 | 6.38 | 1.53 | 417.8 | 424.64 | 417.8 | 7059 |
| 1736875800 | 416.76 | 2.73 | 0.66 | 418.72 | 419.75 | 416.31 | 44559 |
| 1736789400 | 414.03 | -1.63 | -0.39 | 414.65 | 415.12 | 412.39 | 39256 |
| 1736530200 | 415.66 | -5.9 | -1.40 | 422.03 | 422.03 | 415.66 | 283685 |
| 1736443800 | 421.555 | -0.13 | -0.03 | 421.3 | 421.87 | 421.3 | 1238 |
| 1736357400 | 421.685 | -2.72 | -0.64 | 423.03 | 423.4 | 420.43 | 3683 |
| 1736271000 | 424.4 | -5.45 | -1.27 | 426.8 | 428.39 | 424.4 | 1386 |
| 1736184600 | 429.85 | 7.1 | 1.68 | 425.19 | 429.9 | 424.99 | 84524 |
| 1735925400 | 422.75 | 1.33 | 0.32 | 420.7 | 422.75 | 420.52 | 1718 |
| 1735839000 | 421.42 | -2.32 | -0.55 | 422.67 | 423.73 | 420.6 | 2205 |
| 1735666200 | 423.74 | 1.99 | 0.47 | 421.98 | 423.79 | 421.9 | 1374 |
| 1735579800 | 421.75 | -4.51 | -1.06 | 425.21 | 425.92 | 419.39 | 69295 |
| 1735320600 | 426.26 | -0.97 | -0.23 | 430.45 | 430.45 | 425.1 | 561 |
| 1735061400 | 427.23 | 3.35 | 0.79 | 427.18 | 427.23 | 427.18 | 10 |
| 1734975000 | 423.88 | -0.8 | -0.19 | 425.61 | 425.79 | 421.95 | 78731 |
| 1734715800 | 424.675 | 2.73 | 0.65 | 417.86 | 424.8 | 414.28 | 5507 |
| 1734629400 | 421.95 | -10.98 | -2.54 | 420.73 | 423.51 | 420.19 | 29177 |
| 1734543000 | 432.93 | 0.54 | 0.12 | 432.44 | 433.4 | 431.32 | 14698 |
| 1734456600 | 432.39 | -1.07 | -0.25 | 432.51 | 432.81 | 431.11 | 36722 |
| 1734370200 | 433.46 | 1.38 | 0.32 | 431.83 | 433.9 | 431.83 | 71723 |
| 1734111000 | 432.08 | -1.68 | -0.39 | 433.64 | 433.87 | 431.67 | 1777 |
| 1734024600 | 433.76 | -0.27 | -0.06 | 433.84 | 434 | 433.17 | 14756 |
| 1733938200 | 434.03 | 1.88 | 0.44 | 431.14 | 434.03 | 431.05 | 18487 |
| 1733851800 | 432.15 | -0.89 | -0.21 | 432.08 | 432.75 | 431.81 | 11405 |
| 1733765400 | 433.04 | -1.46 | -0.33 | 434.75 | 434.75 | 432.39 | 9988 |
| 1733506200 | 434.495 | 0.31 | 0.07 | 433.62 | 434.88 | 433 | 150 |
| 1733419800 | 434.19 | 0.64 | 0.15 | 434.12 | 434.6 | 433.74 | 10257 |
| 1733333400 | 433.55 | 2.43 | 0.56 | 433.55 | 433.55 | 433.55 | 23 |
| 1733247000 | 431.12 | -0.05 | -0.01 | 431.62 | 431.75 | 430.63 | 4220 |
| 1733160600 | 431.17 | 0.94 | 0.22 | 429.75 | 431.17 | 429.7 | 18876 |
| 1732901400 | 430.23 | 1.12 | 0.26 | 429.24 | 430.41 | 428.62 | 49859 |
| 1732815000 | 429.11 | 1.07 | 0.25 | 428.43 | 429.11 | 428.43 | 39 |
| 1732728600 | 428.04 | -0.33 | -0.08 | 429.27 | 429.46 | 425.92 | 30315 |
| 1732642200 | 428.37 | 1.19 | 0.28 | 427.26 | 428.51 | 427.26 | 4879 |
| 1732555800 | 427.18 | 2.32 | 0.55 | 427.32 | 428.84 | 427.18 | 3394 |
| 1732296600 | 424.86 | 1.21 | 0.29 | 424.72 | 425.73 | 423.03 | 697 |
| 1732210200 | 423.65 | 4.86 | 1.16 | 423.98 | 423.98 | 420.28 | 628 |
| 1732123800 | 418.79 | -2.11 | -0.50 | 422.84 | 422.84 | 418 | 818 |
| 1732037400 | 420.9 | -0.13 | -0.03 | 421.01 | 421.1 | 418.23 | 9117 |
| 1731951000 | 421.03 | 1.59 | 0.38 | 419.33 | 421.03 | 418.12 | 42738 |
| 1731691800 | 419.44 | -7.04 | -1.65 | 421.64 | 422.45 | 419.35 | 1283 |
| 1731605400 | 426.48 | -0.88 | -0.21 | 426.97 | 427.26 | 426.26 | 1309 |
| 1731519000 | 427.36 | 0.58 | 0.14 | 425.78 | 427.95 | 425.6 | 1411 |
| 1731432600 | 426.78 | -1.62 | -0.38 | 427.75 | 427.84 | 426.78 | 2784 |
| 1731346200 | 428.4 | 1.08 | 0.25 | 428.51 | 428.77 | 428.03 | 2845 |
| 1731087000 | 427.32 | 2.02 | 0.47 | 426 | 427.33 | 425.06 | 5126 |
| 1731000600 | 425.3 | 4.81 | 1.14 | 422.93 | 425.3 | 422.93 | 1539 |
| 1730914200 | 420.49 | 9.34 | 2.27 | 419.93 | 422.01 | 419.08 | 4056 |
| 1730827800 | 411.15 | 3.43 | 0.84 | 407.89 | 411.15 | 407.79 | 1500 |
| 1730741400 | 407.72 | -2.41 | -0.59 | 408.64 | 408.72 | 407.72 | 636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
