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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 413.925 | 6.25 | 1.53 | 410 | 413.95 | 409.675 | 34078 |
| 1721925000 | 407.675 | 1.2 | 0.30 | 401.75 | 407.925 | 400.175 | 10141 |
| 1721838600 | 406.475 | -0.73 | -0.18 | 404.9 | 407.25 | 404.5 | 26785 |
| 1721752200 | 407.2 | -1.7 | -0.42 | 408.2 | 408.325 | 406.5 | 8513 |
| 1721665800 | 408.9 | 2.8 | 0.69 | 407.45 | 411.75 | 407.45 | 74310 |
| 1721406600 | 406.1 | -2.1 | -0.51 | 405.85 | 407.875 | 403.975 | 159993 |
| 1721320200 | 408.2 | -0.4 | -0.10 | 411.15 | 414.475 | 407.45 | 15951 |
| 1721233800 | 408.6 | 0.6 | 0.15 | 405.8 | 408.875 | 405.25 | 17235 |
| 1721147400 | 408 | 0.13 | 0.03 | 407.15 | 408.25 | 405.875 | 5156 |
| 1721061000 | 407.875 | -3.88 | -0.94 | 407.7 | 411.6 | 407.25 | 42518 |
| 1720801800 | 411.75 | 2.63 | 0.64 | 410.25 | 412.2 | 409.325 | 11995 |
| 1720715400 | 409.125 | 2.02 | 0.50 | 407.45 | 412.025 | 406.85 | 4694 |
| 1720629000 | 407.1 | 3.68 | 0.91 | 405.45 | 407.475 | 404.525 | 5740 |
| 1720542600 | 403.425 | -2.23 | -0.55 | 404.85 | 407.625 | 403.15 | 22482 |
| 1720456200 | 405.65 | 0.3 | 0.07 | 407.3 | 407.925 | 405.65 | 3338 |
| 1720197000 | 405.35 | -1.7 | -0.42 | 408.9 | 409.55 | 404.375 | 54808 |
| 1720110600 | 407.05 | 2.65 | 0.66 | 406.55 | 408.425 | 406.5 | 2547 |
| 1720024200 | 404.4 | 1.8 | 0.45 | 404.5 | 404.625 | 402.7 | 35716 |
| 1719937800 | 402.6 | -2.9 | -0.72 | 402.65 | 404.375 | 401.5 | 9240 |
| 1719851400 | 405.5 | -0.65 | -0.16 | 407.25 | 408.3 | 405.3 | 12205 |
| 1719592200 | 406.15 | -1.65 | -0.40 | 408.6 | 409.65 | 406.15 | 20739 |
| 1719505800 | 407.8 | -2.03 | -0.49 | 409.4 | 410.025 | 407.475 | 1058 |
| 1719419400 | 409.825 | -0.28 | -0.07 | 412.15 | 412.675 | 407.65 | 10396 |
| 1719333000 | 410.1 | -1.8 | -0.44 | 411.45 | 412.025 | 409.775 | 1754 |
| 1719246600 | 411.9 | 2.95 | 0.72 | 409.7 | 413.3 | 409.55 | 14859 |
| 1718987400 | 408.95 | -1.25 | -0.30 | 409.85 | 410.375 | 406.6 | 5706 |
| 1718901000 | 410.2 | 3.05 | 0.75 | 408.2 | 410.4 | 407.625 | 6905 |
| 1718814600 | 407.15 | -0.65 | -0.16 | 406.05 | 407.85 | 406.05 | 4205 |
| 1718728200 | 407.8 | 1.93 | 0.47 | 406.75 | 408.125 | 406.2 | 6396 |
| 1718641800 | 405.875 | -0.6 | -0.15 | 406 | 406.525 | 404.975 | 1674 |
| 1718382600 | 406.475 | 0.2 | 0.05 | 407.2 | 407.2 | 404.5 | 42156 |
| 1718296200 | 406.275 | -3.38 | -0.82 | 408.95 | 411 | 405.05 | 84092 |
| 1718209800 | 409.65 | 5.75 | 1.42 | 406.65 | 412.05 | 406.1 | 9471 |
| 1718123400 | 403.9 | -4.68 | -1.14 | 408.5 | 411.85 | 402.7 | 13011 |
| 1718037000 | 408.575 | -1.58 | -0.38 | 408.55 | 409.3 | 406.8 | 48070 |
| 1717777800 | 410.15 | -1.5 | -0.36 | 410.05 | 411.325 | 408.75 | 51125 |
| 1717691400 | 411.65 | 0.95 | 0.23 | 411.55 | 417.75 | 411.225 | 4056 |
| 1717605000 | 410.7 | 1.18 | 0.29 | 409.95 | 410.925 | 409.05 | 115050 |
| 1717518600 | 409.525 | -0.48 | -0.12 | 410.05 | 413.975 | 405.475 | 8118 |
| 1717432200 | 410 | 2.8 | 0.69 | 408.9 | 411.925 | 408.675 | 12006 |
| 1717173000 | 407.2 | 1.25 | 0.31 | 406.2 | 407.95 | 405.825 | 72116 |
| 1717086600 | 405.95 | 3.6 | 0.89 | 401.3 | 406.425 | 400.425 | 206798 |
| 1717000200 | 402.35 | -4.23 | -1.04 | 404.75 | 405.325 | 402.2 | 23633 |
| 1716913800 | 406.575 | -3.58 | -0.87 | 407.85 | 411.35 | 405.525 | 37100 |
| 1716568200 | 410.15 | 0.1 | 0.02 | 408.3 | 410.6 | 407.9 | 184864 |
| 1716481800 | 410.05 | 0.2 | 0.05 | 410.5 | 410.85 | 408.65 | 26367 |
| 1716395400 | 409.85 | -5.5 | -1.32 | 409.4 | 410.625 | 408.55 | 67596 |
| 1716309000 | 415.35 | 0.7 | 0.17 | 413.8 | 415.4 | 412.725 | 55328 |
| 1716222600 | 414.65 | -0.6 | -0.14 | 415.45 | 415.575 | 414.525 | 59627 |
| 1715963400 | 415.25 | -0.65 | -0.16 | 416 | 416.275 | 413.925 | 125938 |
| 1715877000 | 415.9 | 0.3 | 0.07 | 415.65 | 417.875 | 414.825 | 91522 |
| 1715790600 | 415.6 | 1.5 | 0.36 | 415.2 | 418.525 | 413.05 | 144148 |
| 1715704200 | 414.1 | 1.88 | 0.45 | 414 | 415.225 | 413.075 | 13835 |
| 1715617800 | 412.225 | -1.15 | -0.28 | 414 | 414.225 | 411.7 | 56873 |
| 1715358600 | 413.375 | 2.3 | 0.56 | 411.75 | 414.125 | 411.275 | 88790 |
| 1715272200 | 411.075 | 0.97 | 0.24 | 409.5 | 411.975 | 409.25 | 20530 |
| 1715185800 | 410.1 | 2.48 | 0.61 | 410.85 | 411.175 | 408.75 | 76933 |
| 1715099400 | 407.625 | 5.02 | 1.25 | 403.85 | 408.15 | 403.775 | 199973 |
| 1714753800 | 402.6 | 2.85 | 0.71 | 400.35 | 405.325 | 399.575 | 120887 |
| 1714667400 | 399.75 | 2.35 | 0.59 | 400 | 400.325 | 394.9 | 65051 |
| 1714581000 | 397.4 | 0.02 | 0.01 | 397.4 | 397.4 | 397.4 | 13225 |
| 1714494600 | 397.375 | 1.3 | 0.33 | 400.1 | 400.1 | 397 | 58186 |
| 1714408200 | 396.075 | 1.07 | 0.27 | 396.95 | 398.05 | 395.775 | 22217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
