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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 553.04999 | -1.94 | -0.35 | 550.91 | 556.76 | 550.51 | 84 |
| 1740677400 | 554.985 | -9.79 | -1.73 | 565.9 | 567.53 | 554.54499 | 5 |
| 1740591000 | 564.775 | 8.3 | 1.49 | 564.775 | 564.775 | 564.775 | 34 |
| 1740504600 | 556.475 | -6.36 | -1.13 | 567.64 | 567.64 | 552.27 | 110 |
| 1740418200 | 562.835 | -4.17 | -0.73 | 568.66999 | 569.47 | 560.49 | 2 |
| 1740159000 | 567 | 3.19 | 0.57 | 566.66 | 568.95 | 564.275 | 2462 |
| 1740072600 | 563.80999 | -2.13 | -0.38 | 565.5 | 566.29 | 558.96 | 7788 |
| 1739986200 | 565.94 | 4.68 | 0.83 | 563 | 566.395 | 560.815 | 3463 |
| 1739899800 | 561.26 | 3.53 | 0.63 | 559.11 | 562.79999 | 556.03 | 3650 |
| 1739813400 | 557.73 | -4.19 | -0.75 | 558.66999 | 559.4 | 555.75 | 70 |
| 1739554200 | 561.91999 | 2.36 | 0.42 | 560.04999 | 564.205 | 558.645 | 44 |
| 1739467800 | 559.55999 | 3.32 | 0.60 | 559.55999 | 559.55999 | 559.55999 | 0 |
| 1739381400 | 556.24 | 0.36 | 0.06 | 559.59 | 560.345 | 550.42999 | 334 |
| 1739295000 | 555.88 | 2.16 | 0.39 | 556.69 | 556.92999 | 550.265 | 20 |
| 1739208600 | 553.72 | 1.69 | 0.31 | 551.92999 | 555.485 | 549.67499 | 233 |
| 1738949400 | 552.03 | 0.05 | 0.01 | 555.32 | 557.04 | 550.155 | 192 |
| 1738863000 | 551.98 | -0.97 | -0.18 | 557.01 | 557.01 | 548.605 | 517 |
| 1738776600 | 552.95 | 3.83 | 0.70 | 550.29999 | 553.155 | 548.605 | 190 |
| 1738690200 | 549.125 | -1.95 | -0.35 | 549.125 | 549.125 | 549.125 | 1 |
| 1738603800 | 551.075 | -1.62 | -0.29 | 545.13 | 551.43499 | 541.30999 | 239 |
| 1738344600 | 552.69 | 2.49 | 0.45 | 552.94 | 554.285 | 548.765 | 86 |
| 1738258200 | 550.2 | 7.3 | 1.34 | 544.65 | 551.51 | 543.41999 | 364 |
| 1738171800 | 542.9 | 6.05 | 1.13 | 544.39 | 547.605 | 538.32 | 868 |
| 1738085400 | 536.845 | -0.88 | -0.16 | 548.35 | 552.27 | 536.415 | 180 |
| 1737999000 | 537.725 | -22.35 | -3.99 | 559.04999 | 562.26 | 534.98 | 334 |
| 1737739800 | 560.07 | 2.39 | 0.43 | 556 | 560.74 | 552.29499 | 371 |
| 1737653400 | 557.67999 | 1.82 | 0.33 | 553.69 | 559.08 | 552.595 | 255 |
| 1737567000 | 555.86 | -9.18 | -1.63 | 564.89 | 567.66 | 555.86 | 946 |
| 1737480600 | 565.04499 | 7.03 | 1.26 | 559.66999 | 565.55999 | 558.715 | 631 |
| 1737394200 | 558.01 | -0.01 | -0.00 | 555.58 | 560.485 | 553.92499 | 54 |
| 1737135000 | 558.02 | 6.85 | 1.24 | 557.07 | 558.41 | 552.365 | 230 |
| 1737048600 | 551.16999 | 8.5 | 1.57 | 541.94 | 551.205 | 540.73 | 49 |
| 1736962200 | 542.66999 | 11.37 | 2.14 | 535.71 | 546.975 | 533.705 | 404 |
| 1736875800 | 531.29999 | 8.5 | 1.63 | 527.36 | 532.835 | 514.905 | 996 |
| 1736789400 | 522.79999 | -9.67 | -1.82 | 531.62 | 534.355 | 521.96 | 71 |
| 1736530200 | 532.465 | -3.13 | -0.58 | 538.57 | 542.615 | 531.79999 | 1059 |
| 1736443800 | 535.59 | 2.21 | 0.41 | 535.2 | 538.315 | 534.04999 | 286 |
| 1736357400 | 533.385 | -5.3 | -0.98 | 536.86 | 537.78 | 529.63 | 187 |
| 1736271000 | 538.68499 | -1.12 | -0.21 | 538.26 | 543.285 | 537.235 | 23046 |
| 1736184600 | 539.79999 | -5.92 | -1.08 | 544.12 | 546.855 | 535.99 | 364 |
| 1735925400 | 545.72 | 7.33 | 1.36 | 539.75 | 545.995 | 538.58 | 184 |
| 1735839000 | 538.39 | 2.52 | 0.47 | 535.13 | 540.665 | 534.51 | 60 |
| 1735666200 | 535.87 | 4.1 | 0.77 | 535.87 | 535.87 | 535.87 | 4 |
| 1735579800 | 531.775 | -5.21 | -0.97 | 535.6 | 537.02 | 529.565 | 7 |
| 1735320600 | 536.98 | 3.32 | 0.62 | 537.41 | 537.62 | 535.7 | 45 |
| 1735061400 | 533.66 | 0 | 0.00 | 533.66 | 533.66 | 533.66 | 0 |
| 1734975000 | 533.66 | 0.1 | 0.02 | 534.09 | 534.54499 | 528.30499 | 273 |
| 1734715800 | 533.55999 | 3.54 | 0.67 | 526.04999 | 533.79499 | 524.105 | 28 |
| 1734629400 | 530.02 | -6.13 | -1.14 | 522.25 | 530.24 | 486.4 | 596 |
| 1734543000 | 536.15 | -1.64 | -0.30 | 536.72 | 538.91 | 534.375 | 240 |
| 1734456600 | 537.79 | -5.56 | -1.02 | 538.98 | 539.205 | 535.29 | 623 |
| 1734370200 | 543.35 | -1.59 | -0.29 | 545.62 | 546.07 | 542.19 | 607 |
| 1734111000 | 544.94 | -2.15 | -0.39 | 544.33 | 546.275 | 542.535 | 49 |
| 1734024600 | 547.09 | 2.49 | 0.46 | 543.29 | 548.55999 | 541.985 | 4134 |
| 1733938200 | 544.6 | -3.16 | -0.58 | 545.74 | 549.82 | 494.215 | 724 |
| 1733851800 | 547.76 | -6.25 | -1.13 | 550.97 | 552.08 | 542.405 | 335 |
| 1733765400 | 554.01 | -4.41 | -0.79 | 558.04 | 559.9 | 550.98 | 551 |
| 1733506200 | 558.415 | -7.94 | -1.40 | 562.44 | 562.67499 | 558.405 | 54 |
| 1733419800 | 566.35 | 2.58 | 0.46 | 565.6 | 567.85 | 561.53 | 1169 |
| 1733333400 | 563.77 | -4.16 | -0.73 | 561.51 | 567.1 | 560.525 | 995 |
| 1733247000 | 567.92999 | -2.81 | -0.49 | 567.88 | 573.825 | 567.29499 | 1600 |
| 1733160600 | 570.74 | -9.43 | -1.63 | 575.76 | 577.17999 | 568.43499 | 1395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
