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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 534.7 | -1.7 | -0.32 | 534.29999 | 535.04999 | 531.9 | 66163 |
| 1721406600 | 536.4 | 6.6 | 1.25 | 534 | 536.45 | 531.65 | 82054 |
| 1721320200 | 529.79999 | 5.95 | 1.14 | 523.79999 | 529.85 | 523.45 | 220410 |
| 1721233800 | 523.85 | 2.6 | 0.50 | 520.9 | 524.65 | 520.75 | 58708 |
| 1721147400 | 521.25 | 1.55 | 0.30 | 522.9 | 523.7 | 520.29999 | 29600 |
| 1721061000 | 519.7 | -1.45 | -0.28 | 521.5 | 522.35 | 518.54999 | 24427 |
| 1720801800 | 521.15 | -6.65 | -1.26 | 528.4 | 529.35 | 520.9 | 75155 |
| 1720715400 | 527.79999 | -2.6 | -0.49 | 526.29999 | 528 | 518.29999 | 135874 |
| 1720629000 | 530.4 | -4 | -0.75 | 532.79999 | 532.9 | 530.35 | 18710 |
| 1720542600 | 534.4 | 1.45 | 0.27 | 533.29999 | 534.6 | 531.85 | 32582 |
| 1720456200 | 532.95 | -3 | -0.56 | 535.1 | 535.6 | 531.4 | 31708 |
| 1720197000 | 535.95 | -3.05 | -0.57 | 538.2 | 543.45 | 533.35 | 118035 |
| 1720110600 | 539 | -0.8 | -0.15 | 539.7 | 539.7 | 538.5 | 98827 |
| 1720024200 | 539.79999 | -7.6 | -1.39 | 544.6 | 544.6 | 539.15 | 174271 |
| 1719937800 | 547.4 | -3.45 | -0.63 | 550.9 | 553.2 | 547.1 | 8268 |
| 1719851400 | 550.85 | 3.8 | 0.69 | 548.7 | 552.4 | 546.6 | 29251 |
| 1719592200 | 547.04999 | -1.8 | -0.33 | 546.9 | 548 | 544.2 | 133759 |
| 1719505800 | 548.85 | -2.15 | -0.39 | 549.6 | 550.54999 | 546.45 | 55676 |
| 1719419400 | 551 | 2.5 | 0.46 | 550 | 551.95 | 549.2 | 28991 |
| 1719333000 | 548.5 | 2.95 | 0.54 | 548.2 | 549.4 | 547.75 | 20673 |
| 1719246600 | 545.54999 | -4.25 | -0.77 | 548.5 | 548.65 | 544.4 | 79525 |
| 1718987400 | 549.79999 | 5.15 | 0.95 | 546.7 | 551.45 | 545.4 | 139084 |
| 1718901000 | 544.65 | 2.15 | 0.40 | 541.79999 | 545.1 | 540.6 | 179616 |
| 1718814600 | 542.5 | -3.05 | -0.56 | 542.7 | 543.15 | 541.6 | 17109 |
| 1718728200 | 545.54999 | -3.45 | -0.63 | 545.29999 | 547 | 543.25 | 242737 |
| 1718641800 | 549 | -1.9 | -0.34 | 550.2 | 551.9 | 548.54999 | 86394 |
| 1718382600 | 550.9 | 3.25 | 0.59 | 547.1 | 553.35 | 547.1 | 142290 |
| 1718296200 | 547.65 | 5.8 | 1.07 | 545.6 | 549.04999 | 540.6 | 432998 |
| 1718209800 | 541.85 | -14.1 | -2.54 | 552.29999 | 552.5 | 540.54999 | 320407 |
| 1718123400 | 555.95 | 0.25 | 0.04 | 554.79999 | 558.75 | 554.6 | 41023 |
| 1718037000 | 555.7 | 0.7 | 0.13 | 557.5 | 558.9 | 555.7 | 14584 |
| 1717777800 | 555 | 2.7 | 0.49 | 551.6 | 559.79999 | 549.5 | 123857 |
| 1717691400 | 552.29999 | -3.1 | -0.56 | 551.6 | 553.25 | 550.4 | 81318 |
| 1717605000 | 555.4 | -5.7 | -1.02 | 558.6 | 559.54999 | 555.29999 | 139960 |
| 1717518600 | 561.1 | 1 | 0.18 | 560.29999 | 564.04999 | 557.95 | 41823 |
| 1717432200 | 560.1 | -9.35 | -1.64 | 559.7 | 564.35 | 557.29999 | 75639 |
| 1717173000 | 569.45 | 5.2 | 0.92 | 567.4 | 569.75 | 563.2 | 114456 |
| 1717086600 | 564.25 | 1.75 | 0.31 | 566.79999 | 573.5 | 561.29999 | 604801 |
| 1717000200 | 562.5 | 6.6 | 1.19 | 559.79999 | 563.25 | 559.54999 | 183356 |
| 1716913800 | 555.9 | -1.15 | -0.21 | 555.6 | 557.15 | 554.29999 | 470790 |
| 1716568200 | 557.04999 | -0.5 | -0.09 | 562.7 | 563.1 | 556.45 | 188990 |
| 1716481800 | 557.54999 | 1.5 | 0.27 | 554.6 | 559.2 | 552.6 | 222979 |
| 1716395400 | 556.04999 | -0.75 | -0.13 | 554.7 | 557.7 | 554.5 | 79394 |
| 1716309000 | 556.79999 | 0.6 | 0.11 | 557.79999 | 559.45 | 556.4 | 16029 |
| 1716222600 | 556.2 | -2.55 | -0.46 | 557.9 | 558.5 | 555.95 | 75445 |
| 1715963400 | 558.75 | 1.35 | 0.24 | 560 | 562.04999 | 558.4 | 136460 |
| 1715877000 | 557.4 | -3.15 | -0.56 | 559.7 | 560.5 | 557.15 | 65020 |
| 1715790600 | 560.54999 | -10.5 | -1.84 | 568.7 | 569.75 | 558.9 | 164205 |
| 1715704200 | 571.04999 | -2.35 | -0.41 | 573.29999 | 580.65 | 570.65 | 12164 |
| 1715617800 | 573.4 | -1.55 | -0.27 | 573.5 | 574.35 | 571.04999 | 156200 |
| 1715358600 | 574.95 | -1.25 | -0.22 | 573.2 | 575.9 | 571.45 | 133226 |
| 1715272200 | 576.2 | -3.15 | -0.54 | 580.9 | 582.7 | 575.7 | 12716 |
| 1715185800 | 579.35 | 3.35 | 0.58 | 579.6 | 582.65 | 578.7 | 85589 |
| 1715099400 | 576 | -8.45 | -1.45 | 577 | 578.45 | 575.04999 | 37329 |
| 1714753800 | 584.45 | -11.35 | -1.91 | 586 | 586.7 | 570.7 | 240712 |
| 1714667400 | 595.79999 | -1.55 | -0.26 | 593.9 | 599.95 | 590.9 | 166137 |
| 1714581000 | 597.35 | 8.85 | 1.50 | 597.4 | 599.1 | 595.65 | 64026 |
| 1714494600 | 588.5 | 4.4 | 0.75 | 585.1 | 597.15 | 581.5 | 725431 |
| 1714408200 | 584.1 | -5.75 | -0.97 | 585.4 | 586.54999 | 583.54999 | 23906 |
| 1714149000 | 589.85 | -7.85 | -1.31 | 588.4 | 590.95 | 584.65 | 171204 |
| 1714062600 | 597.7 | 4.2 | 0.71 | 594 | 602 | 591.7 | 203094 |
| 1713976200 | 593.5 | -0.3 | -0.05 | 591.6 | 595.1 | 590.35 | 56130 |
| 1713889800 | 593.79999 | -15.15 | -2.49 | 604.5 | 604.9 | 592.85 | 36775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
