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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 410.35 | 3.18 | 0.78 | 411.4 | 411.875 | 410.15 | 16277 |
| 1731087000 | 407.175 | -3.88 | -0.94 | 407.175 | 407.175 | 407.175 | 1849 |
| 1731000600 | 411.05 | -0.18 | -0.04 | 412.15 | 413.05 | 411.05 | 111025 |
| 1730914200 | 411.225 | -1.8 | -0.44 | 414.95 | 419.775 | 410.75 | 19682 |
| 1730827800 | 413.025 | 1.32 | 0.32 | 411.9 | 413.775 | 411.075 | 35696 |
| 1730741400 | 411.7 | 0.1 | 0.02 | 412.8 | 413.425 | 411.7 | 37389 |
| 1730482200 | 411.6 | 3.6 | 0.88 | 411.75 | 412.775 | 410.675 | 54285 |
| 1730395800 | 408 | -4.58 | -1.11 | 410.45 | 410.525 | 406 | 15761 |
| 1730309400 | 412.575 | -2.4 | -0.58 | 413.4 | 416.7 | 411.425 | 6700 |
| 1730223000 | 414.975 | -2.1 | -0.50 | 419.4 | 419.85 | 414.725 | 55827 |
| 1730136600 | 417.075 | 3.9 | 0.94 | 415.2 | 417.15 | 413.375 | 66800 |
| 1729873800 | 413.175 | -1.65 | -0.40 | 413.7 | 414.325 | 412.575 | 13774 |
| 1729787400 | 414.825 | 1.5 | 0.36 | 416.25 | 416.675 | 414.5 | 47627 |
| 1729701000 | 413.325 | -2.43 | -0.58 | 414.9 | 415.35 | 412.65 | 1160 |
| 1729614600 | 415.75 | -0.5 | -0.12 | 414.55 | 416.2 | 412.5 | 16751 |
| 1729528200 | 416.25 | -3.45 | -0.82 | 419.85 | 420.85 | 416.25 | 101028 |
| 1729269000 | 419.7 | -1.53 | -0.36 | 419.45 | 420.65 | 417.75 | 79488 |
| 1729182600 | 421.225 | 2.6 | 0.62 | 418.55 | 423.325 | 418.275 | 20170 |
| 1729096200 | 418.625 | 2.82 | 0.68 | 416.8 | 419.975 | 416.675 | 69745 |
| 1729009800 | 415.8 | 1.07 | 0.26 | 415.65 | 416.45 | 414.875 | 1068648 |
| 1728923400 | 414.725 | 1.55 | 0.38 | 412.65 | 414.95 | 412.375 | 7375 |
| 1728664200 | 413.175 | 0.63 | 0.15 | 413 | 413.725 | 411.2 | 12835 |
| 1728577800 | 412.55 | -0.58 | -0.14 | 413.2 | 415.4 | 408.45 | 62373 |
| 1728491400 | 413.125 | 3.27 | 0.80 | 412.5 | 413.175 | 412.5 | 13942 |
| 1728405000 | 409.85 | -5.1 | -1.23 | 410.6 | 410.9 | 409.225 | 548782 |
| 1728318600 | 414.95 | -0.38 | -0.09 | 414.35 | 416.675 | 413.975 | 316220 |
| 1728059400 | 415.325 | 1.05 | 0.25 | 414.5 | 416.125 | 409.675 | 19093 |
| 1727973000 | 414.275 | -1.98 | -0.47 | 416.8 | 417.675 | 413.55 | 65832 |
| 1727886600 | 416.25 | -0.53 | -0.13 | 416.3 | 418.025 | 414.625 | 17520 |
| 1727800200 | 416.775 | -0.68 | -0.16 | 418.05 | 419.325 | 414.675 | 202498 |
| 1727713800 | 417.45 | -6.5 | -1.53 | 419.85 | 420.95 | 417.175 | 4407 |
| 1727454600 | 423.95 | 2.85 | 0.68 | 423 | 424.475 | 423 | 200175 |
| 1727368200 | 421.1 | 3.35 | 0.80 | 421.75 | 422.475 | 419.975 | 15300 |
| 1727281800 | 417.75 | -0.73 | -0.17 | 418.55 | 420.875 | 417.375 | 28069 |
| 1727195400 | 418.475 | 0.15 | 0.04 | 418.5 | 419.325 | 417.5 | 23590 |
| 1727109000 | 418.325 | 1.88 | 0.45 | 418.325 | 418.325 | 418.325 | 6443 |
| 1726849800 | 416.45 | -5.53 | -1.31 | 420.05 | 420.275 | 416.025 | 10059 |
| 1726763400 | 421.975 | 4.28 | 1.02 | 421.25 | 423.65 | 420.4 | 8051 |
| 1726677000 | 417.7 | -3.7 | -0.88 | 419 | 419.65 | 417.45 | 7859 |
| 1726590600 | 421.4 | 2.22 | 0.53 | 423.65 | 423.65 | 420.725 | 25972 |
| 1726504200 | 419.175 | -0.18 | -0.04 | 418.3 | 419.925 | 417.625 | 8274 |
| 1726245000 | 419.35 | 2.65 | 0.64 | 418.4 | 420.375 | 417.45 | 3389 |
| 1726158600 | 416.7 | 2.15 | 0.52 | 416.7 | 416.9 | 416.35 | 8499 |
| 1726072200 | 414.55 | -1.7 | -0.41 | 415.6 | 417 | 413.55 | 30355 |
| 1725985800 | 416.25 | -1 | -0.24 | 415.8 | 418.475 | 415.675 | 22771 |
| 1725899400 | 417.25 | 4.25 | 1.03 | 415.8 | 417.65 | 415.125 | 5999 |
| 1725640200 | 413 | -2.65 | -0.64 | 414.4 | 418.875 | 412.45 | 367865 |
| 1725553800 | 415.65 | 0.27 | 0.07 | 415.95 | 417.575 | 415.65 | 1143 |
| 1725467400 | 415.375 | -1.4 | -0.34 | 414.05 | 416.425 | 409.9 | 37237 |
| 1725381000 | 416.775 | -1.55 | -0.37 | 419.65 | 419.85 | 415.95 | 3980 |
| 1725294600 | 418.325 | 0.1 | 0.02 | 417.4 | 418.6 | 417.4 | 8650 |
| 1725035400 | 418.225 | -0.1 | -0.02 | 418.225 | 418.225 | 418.225 | 24 |
| 1724949000 | 418.325 | 2.2 | 0.53 | 418.5 | 418.5 | 418 | 7787 |
| 1724862600 | 416.125 | 0.32 | 0.08 | 415.75 | 417.25 | 415.525 | 31001 |
| 1724776200 | 415.8 | 0.18 | 0.04 | 417.15 | 418.925 | 414.975 | 22731 |
| 1724430600 | 415.625 | 2.77 | 0.67 | 413.65 | 415.675 | 413.475 | 37055 |
| 1724344200 | 412.85 | 0.8 | 0.19 | 414.05 | 417.6 | 412.625 | 34231 |
| 1724257800 | 412.05 | -4.6 | -1.10 | 412.1 | 412.575 | 410.925 | 11703 |
| 1724171400 | 416.65 | -2.88 | -0.69 | 417.8 | 418.625 | 415.925 | 432 |
| 1724085000 | 419.525 | 2.47 | 0.59 | 419.525 | 419.525 | 419.525 | 36749 |
| 1723825800 | 417.05 | -1.93 | -0.46 | 417.2 | 417.275 | 416.975 | 13555 |
| 1723739400 | 418.975 | 5.28 | 1.28 | 415.35 | 419.975 | 411.825 | 20042 |
| 1723653000 | 413.7 | 2.35 | 0.57 | 412.9 | 413.725 | 411.325 | 17580 |
| 1723566600 | 411.35 | 2.2 | 0.54 | 410.55 | 411.5 | 410.5 | 4954 |
| 1723480200 | 409.15 | 0.85 | 0.21 | 409.4 | 410.35 | 408.225 | 35312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
