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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 653.54 | -8.49 | -1.28 | 653.54 | 653.54 | 653.54 | 3 |
| 1736443800 | 662.03 | 4.07 | 0.62 | 662.27 | 665.16 | 658.615 | 111 |
| 1736357400 | 657.96 | -1.26 | -0.19 | 657.96 | 657.96 | 657.96 | 0 |
| 1736271000 | 659.22 | -6.54 | -0.98 | 659.6 | 666.375 | 658.91999 | 114 |
| 1736184600 | 665.755 | -3.48 | -0.52 | 665.755 | 665.755 | 665.755 | 0 |
| 1735925400 | 669.235 | 0.84 | 0.12 | 669.235 | 669.235 | 669.235 | 0 |
| 1735839000 | 668.4 | -0.07 | -0.01 | 664.13 | 674.34 | 664.13 | 4 |
| 1735666200 | 668.465 | 0.93 | 0.14 | 665.48 | 668.595 | 665.48 | 15 |
| 1735579800 | 667.54 | -8.31 | -1.23 | 666.91999 | 672.905 | 664.05999 | 3 |
| 1735320600 | 675.845 | 8.68 | 1.30 | 677.84 | 678.95 | 674.905 | 254 |
| 1735061400 | 667.16999 | 0 | 0.00 | 667.16999 | 667.16999 | 667.16999 | 0 |
| 1734975000 | 667.16999 | -13.09 | -1.92 | 675.67 | 676.99 | 666.615 | 48 |
| 1734715800 | 680.255 | 0.34 | 0.05 | 676.3 | 680.305 | 670.335 | 47 |
| 1734629400 | 679.92 | -9.46 | -1.37 | 681.1 | 687.615 | 676.045 | 383 |
| 1734543000 | 689.38 | -2.2 | -0.32 | 689.6 | 689.7 | 689.38 | 41 |
| 1734456600 | 691.58 | -5.91 | -0.85 | 691.62 | 694.21 | 688.95 | 180 |
| 1734370200 | 697.49 | -0.98 | -0.14 | 695.6 | 698.5 | 692.7 | 16 |
| 1734111000 | 698.465 | -0.33 | -0.05 | 698.465 | 698.465 | 698.465 | 2 |
| 1734024600 | 698.79 | -2.88 | -0.41 | 698.75 | 699.14 | 698.75 | 1 |
| 1733938200 | 701.665 | 2.97 | 0.43 | 701.88 | 703.105 | 700.855 | 5 |
| 1733851800 | 698.69 | 2.11 | 0.30 | 696.58 | 699.095 | 692.955 | 21 |
| 1733765400 | 696.58 | -6.27 | -0.89 | 699.36 | 700.53 | 694.295 | 306 |
| 1733506200 | 702.845 | 2.55 | 0.36 | 704.75 | 707.445 | 702.555 | 30 |
| 1733419800 | 700.3 | 2.27 | 0.33 | 699.67 | 702.655 | 695.865 | 57 |
| 1733333400 | 698.03 | -1.64 | -0.23 | 695.73 | 698.145 | 695.495 | 171 |
| 1733247000 | 699.67 | -2.77 | -0.39 | 703.5 | 706.51 | 696.935 | 48 |
| 1733160600 | 702.44 | -0.28 | -0.04 | 702.72 | 706.205 | 696.625 | 34 |
| 1732901400 | 702.72 | 1.77 | 0.25 | 701.54 | 702.72 | 700.275 | 2766 |
| 1732815000 | 700.95 | -2.45 | -0.35 | 700.95 | 700.95 | 700.95 | 0 |
| 1732728600 | 703.4 | 6.53 | 0.94 | 703.29 | 703.4 | 703.29 | 30 |
| 1732642200 | 696.87 | 3.68 | 0.53 | 694.44 | 700.915 | 694.44 | 160 |
| 1732555800 | 693.19 | 1.01 | 0.15 | 694.06 | 699.19 | 693.19 | 51 |
| 1732296600 | 692.18 | 7.1 | 1.04 | 686 | 695.76 | 684.995 | 29 |
| 1732210200 | 685.075 | 11.85 | 1.76 | 678 | 685.86 | 676.5 | 316 |
| 1732123800 | 673.225 | -6.38 | -0.94 | 680.23 | 680.23 | 671.12 | 174 |
| 1732037400 | 679.6 | 3.86 | 0.57 | 677.05 | 681.86 | 674.48 | 102 |
| 1731951000 | 675.74 | 2.15 | 0.32 | 675.74 | 675.74 | 675.74 | 0 |
| 1731691800 | 673.585 | -6.87 | -1.01 | 675.88 | 678.335 | 672.08 | 2238 |
| 1731605400 | 680.455 | 2.56 | 0.38 | 678.72 | 681.215 | 675.69 | 41 |
| 1731519000 | 677.9 | -0.05 | -0.01 | 675.21 | 685.18 | 674.96 | 47 |
| 1731432600 | 677.945 | -1.25 | -0.18 | 670.11 | 680.86 | 670.11 | 468 |
| 1731346200 | 679.19 | 0.38 | 0.06 | 681.78 | 684.79 | 678.085 | 369 |
| 1731087000 | 678.81 | 6.38 | 0.95 | 670.97 | 678.81 | 669.965 | 49 |
| 1731000600 | 672.43 | 3.66 | 0.55 | 669.46 | 674.585 | 665.96 | 8 |
| 1730914200 | 668.765 | -7.74 | -1.14 | 668.765 | 668.765 | 668.765 | 0 |
| 1730827800 | 676.5 | 3.49 | 0.52 | 673.27 | 677.965 | 671.97 | 293 |
| 1730741400 | 673.01 | -0.51 | -0.08 | 673.33 | 673.33 | 672.75 | 8 |
| 1730482200 | 673.52 | -1.15 | -0.17 | 671.74 | 676.095 | 669.32 | 4 |
| 1730395800 | 674.67 | -1.23 | -0.18 | 676.61 | 676.695 | 671.05499 | 115 |
| 1730309400 | 675.9 | -2.36 | -0.35 | 674.08 | 676.705 | 671.065 | 32 |
| 1730223000 | 678.26 | -3.92 | -0.57 | 678.95 | 678.95 | 676.95 | 7 |
| 1730136600 | 682.18 | -2.79 | -0.41 | 682.18 | 682.18 | 682.18 | 0 |
| 1729873800 | 684.965 | -0.55 | -0.08 | 686.13 | 687.185 | 684.49 | 63 |
| 1729787400 | 685.515 | -0.16 | -0.02 | 689.07 | 690.915 | 683.775 | 2 |
| 1729701000 | 685.67 | -0.49 | -0.07 | 685.67 | 685.67 | 685.67 | 0 |
| 1729614600 | 686.16 | 4.26 | 0.62 | 683.17 | 687.025 | 681.865 | 150 |
| 1729528200 | 681.9 | -5.66 | -0.82 | 688.13 | 689.79 | 681.825 | 27 |
| 1729269000 | 687.555 | 0.63 | 0.09 | 684.88 | 687.955 | 684.82 | 150 |
| 1729182600 | 686.93 | 0.57 | 0.08 | 687.85 | 692.755 | 684.335 | 36 |
| 1729096200 | 686.355 | -6.12 | -0.88 | 690.37 | 690.37 | 685.805 | 4 |
| 1729009800 | 692.47 | 9.19 | 1.34 | 692.47 | 692.47 | 692.47 | 0 |
| 1728923400 | 683.28 | 2 | 0.29 | 684.06 | 684.4 | 680.76 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
