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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 642.72 | -2.62 | -0.41 | 644.2 | 644.2 | 640.82 | 10 |
| 1720801800 | 645.335 | 5.22 | 0.81 | 645.54 | 645.755 | 644.585 | 33 |
| 1720715400 | 640.12 | -1.53 | -0.24 | 646.91999 | 646.92499 | 618.155 | 1583 |
| 1720629000 | 641.65 | 0.78 | 0.12 | 641.65 | 641.65 | 641.65 | 0 |
| 1720542600 | 640.865 | 0.96 | 0.15 | 643.54 | 643.54 | 639.325 | 1 |
| 1720456200 | 639.905 | 2.61 | 0.41 | 643 | 643.92499 | 639.905 | 40 |
| 1720197000 | 637.29999 | 1.09 | 0.17 | 634.14 | 637.32 | 613.27 | 5 |
| 1720110600 | 636.21 | 3.36 | 0.53 | 636.21 | 636.21 | 636.21 | 0 |
| 1720024200 | 632.85 | -0.39 | -0.06 | 635.29999 | 638.395 | 632.735 | 339 |
| 1719937800 | 633.24 | -0.31 | -0.05 | 631.09 | 634.005 | 629.58 | 58 |
| 1719851400 | 633.54999 | -3.6 | -0.57 | 633.54999 | 633.54999 | 633.54999 | 0 |
| 1719592200 | 637.15 | -2.1 | -0.33 | 637.15 | 637.15 | 637.15 | 111 |
| 1719505800 | 639.245 | -2.93 | -0.46 | 643.2 | 644.67999 | 639.245 | 4 |
| 1719419400 | 642.17999 | -0.08 | -0.01 | 641.74 | 642.96 | 635.91 | 1398 |
| 1719333000 | 642.26 | -3.63 | -0.56 | 642.26 | 642.26 | 642.26 | 0 |
| 1719246600 | 645.885 | 5.39 | 0.84 | 640.41999 | 647.535 | 640.04 | 4 |
| 1718987400 | 640.49 | 0.87 | 0.14 | 643.12 | 644.79999 | 639.85 | 21 |
| 1718901000 | 639.62 | -0.27 | -0.04 | 640.54999 | 643.4 | 639.26 | 282 |
| 1718814600 | 639.89 | -0.64 | -0.10 | 640.52 | 641.62 | 638.34 | 192 |
| 1718728200 | 640.525 | 3.62 | 0.57 | 640.525 | 640.525 | 640.525 | 0 |
| 1718641800 | 636.91 | 4.39 | 0.69 | 634.07 | 637.745 | 633.585 | 230 |
| 1718382600 | 632.52 | 0.89 | 0.14 | 632.52 | 632.52 | 632.52 | 0 |
| 1718296200 | 631.63 | -3.37 | -0.53 | 634.52 | 634.52 | 611.95 | 57 |
| 1718209800 | 635 | -2.32 | -0.36 | 635 | 635 | 635 | 0 |
| 1718123400 | 637.32 | 0.89 | 0.14 | 638.41999 | 640.41999 | 633.975 | 65 |
| 1718037000 | 636.43499 | -7.66 | -1.19 | 636.43499 | 636.43499 | 636.43499 | 0 |
| 1717777800 | 644.095 | -1.88 | -0.29 | 644.095 | 644.095 | 644.095 | 0 |
| 1717691400 | 645.97 | 5.9 | 0.92 | 645.97 | 645.97 | 645.97 | 0 |
| 1717605000 | 640.07 | -0.69 | -0.11 | 644.41999 | 644.54999 | 635.58 | 42 |
| 1717518600 | 640.76 | 4.33 | 0.68 | 637.6 | 642.865 | 635.30999 | 548 |
| 1717432200 | 636.42999 | 7.61 | 1.21 | 637.74 | 641.54499 | 634.195 | 133 |
| 1717173000 | 628.82 | -0.35 | -0.06 | 627.26 | 630.38 | 624.62 | 8 |
| 1717086600 | 629.16999 | 1.21 | 0.19 | 629.16999 | 629.16999 | 629.16999 | 0 |
| 1717000200 | 627.96 | -2.26 | -0.36 | 627.96 | 627.96 | 627.96 | 0 |
| 1716913800 | 630.215 | -8.62 | -1.35 | 636.16999 | 637.22 | 629.55999 | 11 |
| 1716568200 | 638.83 | -1.43 | -0.22 | 636.61 | 639.04 | 635.1 | 2 |
| 1716481800 | 640.26 | -2.88 | -0.45 | 641.97 | 643.38 | 638.085 | 341 |
| 1716395400 | 643.135 | 0.85 | 0.13 | 643.135 | 643.135 | 643.135 | 0 |
| 1716309000 | 642.29 | -1.85 | -0.29 | 642.75 | 642.75 | 641.39 | 46 |
| 1716222600 | 644.14 | -0.53 | -0.08 | 647.28 | 647.28 | 642.7 | 77 |
| 1715963400 | 644.665 | -2.61 | -0.40 | 647 | 647.62 | 643.705 | 20 |
| 1715877000 | 647.275 | 9.32 | 1.46 | 639.11 | 647.465 | 638.415 | 1174 |
| 1715790600 | 637.955 | 2.72 | 0.43 | 637.955 | 637.955 | 637.955 | 0 |
| 1715704200 | 635.24 | -4.79 | -0.75 | 635.24 | 635.24 | 635.24 | 0 |
| 1715617800 | 640.03 | 2 | 0.31 | 640.88 | 643.155 | 639.565 | 137 |
| 1715358600 | 638.03 | 3.87 | 0.61 | 637.11 | 638.79999 | 635.78 | 2 |
| 1715272200 | 634.16 | 1.12 | 0.18 | 631.28 | 635.355 | 627.36 | 105 |
| 1715185800 | 633.04 | 2.13 | 0.34 | 633.77 | 635.005 | 631.12 | 1225 |
| 1715099400 | 630.905 | 8.82 | 1.42 | 626.6 | 633.29999 | 625.89 | 534 |
| 1714753800 | 622.08 | -0.28 | -0.04 | 622.53 | 627.93499 | 620.37 | 4 |
| 1714667400 | 622.36 | 3.32 | 0.54 | 620.17999 | 623.34 | 616.59 | 363 |
| 1714581000 | 619.04499 | -2.62 | -0.42 | 623.04999 | 623.04999 | 615.21 | 338 |
| 1714494600 | 621.66 | 1.45 | 0.23 | 624.27 | 626.15 | 620.205 | 1 |
| 1714408200 | 620.21 | -3.03 | -0.49 | 620.21 | 620.21 | 620.21 | 0 |
| 1714149000 | 623.24 | -0.88 | -0.14 | 623.87 | 626.92499 | 621.49 | 60 |
| 1714062600 | 624.115 | 1.27 | 0.20 | 624.115 | 624.115 | 624.115 | 0 |
| 1713976200 | 622.84 | 3.5 | 0.56 | 619.2 | 623.18499 | 612.99 | 155 |
| 1713889800 | 619.345 | 4.05 | 0.66 | 619.48 | 622.285 | 617.775 | 718 |
| 1713803400 | 615.29499 | 6.59 | 1.08 | 615.29499 | 615.29499 | 615.29499 | 3 |
| 1713544200 | 608.7 | 2.37 | 0.39 | 606.94 | 610.67999 | 602.84 | 167 |
| 1713457800 | 606.33 | 4.09 | 0.68 | 604.41999 | 609.08 | 603.605 | 3 |
| 1713371400 | 602.24 | -0.28 | -0.05 | 603.80999 | 603.855 | 602.24 | 3 |
| 1713285000 | 602.52 | -2.98 | -0.49 | 602.52 | 602.52 | 602.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
