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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 703.35 | -4.89 | -0.69 | 707.31 | 707.795 | 698.83 | 167 |
| 1739813400 | 708.235 | -0.83 | -0.12 | 703.75 | 710.715 | 703.75 | 27 |
| 1739554200 | 709.065 | -0.85 | -0.12 | 714.23 | 715.045 | 707.565 | 174 |
| 1739467800 | 709.915 | 5.84 | 0.83 | 709.915 | 709.915 | 709.915 | 1 |
| 1739381400 | 704.07 | 3.9 | 0.56 | 707.16 | 707.16 | 696.98 | 106 |
| 1739295000 | 700.17 | 6.15 | 0.89 | 698.11 | 701.69 | 696.435 | 29 |
| 1739208600 | 694.02 | 1.47 | 0.21 | 694.02 | 694.02 | 694.02 | 32 |
| 1738949400 | 692.55 | -0.91 | -0.13 | 695.37 | 698.07 | 689.755 | 77 |
| 1738863000 | 693.455 | 7.44 | 1.08 | 690.9 | 699.42 | 689.105 | 162 |
| 1738776600 | 686.02 | 3.35 | 0.49 | 682 | 686.135 | 680.25 | 249 |
| 1738690200 | 682.67 | -3.08 | -0.45 | 686 | 688.12 | 679.63 | 399 |
| 1738603800 | 685.75 | 0.75 | 0.11 | 681.85 | 687.805 | 672.895 | 5 |
| 1738344600 | 684.995 | 0.56 | 0.08 | 685.27 | 686.135 | 684.2 | 556 |
| 1738258200 | 684.435 | 2.08 | 0.31 | 682.7 | 686.635 | 680.55 | 13 |
| 1738171800 | 682.35 | -0.58 | -0.08 | 677.42 | 682.35 | 675.11 | 7 |
| 1738085400 | 682.925 | 2.57 | 0.38 | 687.12 | 688.53 | 682.885 | 10 |
| 1737999000 | 680.355 | 11.6 | 1.73 | 671.85 | 681.655 | 666.95 | 7 |
| 1737739800 | 668.76 | 5.84 | 0.88 | 667.05999 | 669.815 | 663.745 | 6 |
| 1737653400 | 662.92499 | -2.33 | -0.35 | 663.30999 | 665.38 | 659.72 | 11 |
| 1737567000 | 665.25 | -2.41 | -0.36 | 664.78 | 671.32 | 664.035 | 41 |
| 1737480600 | 667.66 | 4.37 | 0.66 | 663.94 | 668 | 662.04999 | 283 |
| 1737394200 | 663.29 | 1.88 | 0.28 | 664.86 | 666.37 | 659.33 | 235 |
| 1737135000 | 661.41 | 8.07 | 1.24 | 657.91 | 662.16 | 653.985 | 29 |
| 1737048600 | 653.335 | 1.34 | 0.20 | 651.47 | 653.84 | 649.09 | 175 |
| 1736962200 | 652 | 0.14 | 0.02 | 650.57 | 659.76 | 650.57 | 803 |
| 1736875800 | 651.855 | -0.4 | -0.06 | 651.855 | 651.855 | 651.855 | 0 |
| 1736789400 | 652.25 | -1.29 | -0.20 | 653.09 | 654.92999 | 650.325 | 49 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
