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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 173.52 | 1.74 | 1.01 | 173.52 | 173.52 | 173.52 | 6 |
| 1732728600 | 171.78 | -0.19 | -0.11 | 171.78 | 171.78 | 171.78 | 315 |
| 1732642200 | 171.97 | -0.81 | -0.47 | 171.97 | 171.97 | 171.97 | 518 |
| 1732555800 | 172.78 | -0.3 | -0.17 | 170.42 | 174.02 | 170.42 | 106 |
| 1732296600 | 173.08 | 3.25 | 1.91 | 173.08 | 173.08 | 173.08 | 26 |
| 1732210200 | 169.83 | 0.21 | 0.12 | 169.52 | 170.69 | 168.88 | 113 |
| 1732123800 | 169.62 | -0.58 | -0.34 | 170.06 | 170.19 | 169.12 | 285 |
| 1732037400 | 170.2 | 0.06 | 0.04 | 170.2 | 170.2 | 170.2 | 146 |
| 1731951000 | 170.14 | -1.05 | -0.61 | 170.14 | 170.14 | 170.14 | 25 |
| 1731691800 | 171.19 | 0.79 | 0.46 | 171.19 | 171.19 | 171.19 | 0 |
| 1731605400 | 170.4 | 2.52 | 1.50 | 170.4 | 170.4 | 170.4 | 324 |
| 1731519000 | 167.88 | 0.05 | 0.03 | 168.92 | 171.62 | 167.44999 | 65 |
| 1731432600 | 167.83 | -2.97 | -1.74 | 167.83 | 167.83 | 167.83 | 0 |
| 1731346200 | 170.8 | 1.92 | 1.14 | 170.32 | 171.53 | 169.82 | 126 |
| 1731087000 | 168.88 | 0.16 | 0.09 | 168.88 | 168.88 | 168.88 | 0 |
| 1731000600 | 168.72 | -0.25 | -0.15 | 169.26 | 169.44 | 168.2 | 165 |
| 1730914200 | 168.97 | -4.95 | -2.85 | 168.97 | 168.97 | 168.97 | 88 |
| 1730827800 | 173.92 | 0.13 | 0.07 | 173.92 | 173.92 | 173.92 | 447 |
| 1730741400 | 173.79 | -0.43 | -0.25 | 173.79 | 173.79 | 173.79 | 30 |
| 1730482200 | 174.22 | 1.73 | 1.00 | 174.22 | 174.22 | 174.22 | 0 |
| 1730395800 | 172.49 | -2.38 | -1.36 | 172.49 | 172.49 | 172.49 | 36 |
| 1730309400 | 174.87 | -1.7 | -0.96 | 174.87 | 174.87 | 174.87 | 24 |
| 1730223000 | 176.57 | -2.4 | -1.34 | 178.48 | 178.68 | 176.27 | 40 |
| 1730136600 | 178.97 | 1.49 | 0.84 | 178.97 | 178.97 | 178.97 | 134 |
| 1729873800 | 177.48 | -0.84 | -0.47 | 177.48 | 177.48 | 177.48 | 130 |
| 1729787400 | 178.32 | -0.18 | -0.10 | 179.62 | 179.94 | 178.18 | 36 |
| 1729701000 | 178.5 | 0.8 | 0.45 | 178.5 | 178.5 | 178.5 | 1 |
| 1729614600 | 177.7 | -2.86 | -1.58 | 177.7 | 177.7 | 177.7 | 0 |
| 1729528200 | 180.56 | -0.77 | -0.42 | 180.56 | 180.56 | 180.56 | 3 |
| 1729269000 | 181.33 | -0.37 | -0.20 | 181.33 | 181.33 | 181.33 | 13 |
| 1729182600 | 181.7 | -0.55 | -0.30 | 182.5 | 185.62 | 180.92 | 120448 |
| 1729096200 | 182.25 | 1.14 | 0.63 | 182.25 | 182.25 | 182.25 | 4 |
| 1729009800 | 181.11 | 2.68 | 1.50 | 181.22 | 181.22 | 180.93 | 88 |
| 1728923400 | 178.43 | 1.65 | 0.93 | 177.26 | 178.73 | 176.45 | 131 |
| 1728664200 | 176.78 | 1.48 | 0.84 | 176.78 | 176.78 | 176.78 | 1325 |
| 1728577800 | 175.3 | -1.02 | -0.58 | 175.58 | 175.79 | 175.14 | 210 |
| 1728491400 | 176.32 | 0.77 | 0.44 | 176.32 | 176.32 | 176.32 | 0 |
| 1728405000 | 175.55 | 0.99 | 0.57 | 174.76 | 175.62 | 174.16 | 710 |
| 1728318600 | 174.56 | -0.86 | -0.49 | 174.56 | 174.56 | 174.56 | 185 |
| 1728059400 | 175.42 | -1.33 | -0.75 | 176.24 | 177.27 | 173.59 | 125199 |
| 1727973000 | 176.75 | -1.91 | -1.07 | 176.75 | 176.75 | 176.75 | 16 |
| 1727886600 | 178.66 | -2.78 | -1.53 | 180 | 180.06 | 178.3 | 138 |
| 1727800200 | 181.44 | 0.57 | 0.32 | 181.44 | 181.44 | 181.44 | 222 |
| 1727713800 | 180.87 | -0.73 | -0.40 | 181.2 | 181.2 | 180.73 | 1398 |
| 1727454600 | 181.6 | 0.39 | 0.22 | 181.6 | 181.6 | 181.6 | 114 |
| 1727368200 | 181.21 | 0.9 | 0.50 | 181.21 | 181.21 | 181.21 | 0 |
| 1727281800 | 180.31 | -0.07 | -0.04 | 179.74 | 180.55 | 179.32 | 2437 |
| 1727195400 | 180.38 | -0.29 | -0.16 | 179.78 | 180.81 | 178.49 | 206 |
| 1727109000 | 180.67 | 2.56 | 1.44 | 179.26 | 180.8 | 178.48 | 36 |
| 1726849800 | 178.11 | 0.9 | 0.51 | 178.11 | 178.11 | 178.11 | 1 |
| 1726763400 | 177.21 | -3.67 | -2.03 | 177.21 | 177.21 | 177.21 | 13 |
| 1726677000 | 180.88 | -1.59 | -0.87 | 180.88 | 180.88 | 180.88 | 55 |
| 1726590600 | 182.47 | 1.28 | 0.71 | 182.47 | 182.47 | 182.47 | 158 |
| 1726504200 | 181.19 | 0.99 | 0.55 | 181.22 | 181.38 | 181.05 | 12 |
| 1726245000 | 180.2 | 1.06 | 0.59 | 180.2 | 180.2 | 180.2 | 120051 |
| 1726158600 | 179.14 | -0.63 | -0.35 | 179.76 | 182.29 | 179.1 | 248 |
| 1726072200 | 179.77 | -0.07 | -0.04 | 179.77 | 179.77 | 179.77 | 10 |
| 1725985800 | 179.84 | -0.08 | -0.04 | 180.4 | 180.71 | 179.62 | 1422 |
| 1725899400 | 179.92 | 1.91 | 1.07 | 179.92 | 179.92 | 179.92 | 86 |
| 1725640200 | 178.01 | -0.09 | -0.05 | 178.01 | 178.01 | 178.01 | 10378 |
| 1725553800 | 178.1 | 3.18 | 1.82 | 175.6 | 179.06 | 168.19 | 123678 |
| 1725467400 | 174.92 | 0.46 | 0.26 | 173.64 | 175.2 | 173.13 | 1022 |
| 1725381000 | 174.46 | 0.27 | 0.16 | 175 | 175.15 | 174 | 989 |
| 1725294600 | 174.19 | 0.2 | 0.11 | 174.19 | 174.19 | 174.19 | 0 |
| 1725035400 | 173.99 | 1.03 | 0.60 | 173.99 | 173.99 | 173.99 | 0 |
| 1724949000 | 172.96 | -0.12 | -0.07 | 172.72 | 172.96 | 172.72 | 391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
