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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 536.54999 | -3.35 | -0.62 | 540.2 | 541.45 | 536.25 | 21655 |
| 1735839000 | 539.9 | 10.25 | 1.94 | 531.79999 | 542.85 | 531.25 | 409499 |
| 1735666200 | 529.65 | -3.4 | -0.64 | 529.7 | 530 | 529.25 | 12456 |
| 1735579800 | 533.04999 | 9.3 | 1.78 | 532.1 | 535.7 | 532 | 205262 |
| 1735320600 | 523.75 | -0.95 | -0.18 | 520.9 | 526.6 | 519.9 | 23246 |
| 1735061400 | 524.7 | -5.35 | -1.01 | 525.2 | 525.95 | 524.45 | 9804 |
| 1734975000 | 530.04999 | 4.85 | 0.92 | 525.7 | 532.4 | 525.1 | 18333 |
| 1734715800 | 525.2 | -4.05 | -0.77 | 538.5 | 549.7 | 520.15 | 92045 |
| 1734629400 | 529.25 | 18.05 | 3.53 | 526.29999 | 532.5 | 518.67499 | 173202 |
| 1734543000 | 511.2 | -0.25 | -0.05 | 510 | 513 | 509.4 | 14833 |
| 1734456600 | 511.45 | 1.3 | 0.25 | 511.5 | 512.9 | 510.5 | 27678 |
| 1734370200 | 510.15 | -5 | -0.97 | 514 | 514.5 | 509.55 | 71592 |
| 1734111000 | 515.15 | 6.2 | 1.22 | 513.1 | 516 | 510.3 | 70994 |
| 1734024600 | 508.95 | 2.65 | 0.52 | 506.4 | 513.15 | 478.25 | 72118 |
| 1733938200 | 506.3 | -2.5 | -0.49 | 509.7 | 514.25 | 477.8 | 32278 |
| 1733851800 | 508.8 | 2.7 | 0.53 | 509.1 | 509.7 | 507.35 | 80053 |
| 1733765400 | 506.1 | 0.45 | 0.09 | 504.6 | 506.95 | 504.4 | 842235 |
| 1733506200 | 505.65 | 0.4 | 0.08 | 505.9 | 510.45 | 472.85 | 106958 |
| 1733419800 | 505.25 | -2.65 | -0.52 | 507.1 | 507.2 | 504.45 | 181223 |
| 1733333400 | 507.9 | -4.45 | -0.87 | 509.5 | 509.5 | 507.7 | 15147 |
| 1733247000 | 512.35 | -0.7 | -0.14 | 510.5 | 514.15 | 510.45 | 49913 |
| 1733160600 | 513.04999 | 1.95 | 0.38 | 512.29999 | 514.7 | 511 | 46267 |
| 1732901400 | 511.1 | -2.6 | -0.51 | 513.4 | 514.6 | 510.8 | 142528 |
| 1732815000 | 513.7 | -1.9 | -0.37 | 515.5 | 515.95 | 513.35 | 325054 |
| 1732728600 | 515.6 | -3.5 | -0.67 | 517 | 517.35 | 513.6 | 276057 |
| 1732642200 | 519.1 | -1.1 | -0.21 | 521.7 | 522.15 | 517 | 30792 |
| 1732555800 | 520.2 | -4.7 | -0.90 | 519.2 | 520.79999 | 516.15 | 190193 |
| 1732296600 | 524.9 | 2.3 | 0.44 | 522.29999 | 528.79999 | 522 | 104033 |
| 1732210200 | 522.6 | -4.4 | -0.83 | 524.2 | 526.5 | 475.55 | 149140 |
| 1732123800 | 527 | 4.25 | 0.81 | 519.7 | 527.65 | 519.04999 | 416211 |
| 1732037400 | 522.75 | -1.4 | -0.27 | 526.2 | 530.79999 | 522.4 | 120127 |
| 1731951000 | 524.15 | -1.15 | -0.22 | 526.6 | 528.7 | 523.6 | 1034282 |
| 1731691800 | 525.29999 | 11.45 | 2.23 | 521.5 | 527.15 | 519.15 | 116348 |
| 1731605400 | 513.85 | 1.7 | 0.33 | 514.29999 | 518.29999 | 513.15 | 63432 |
| 1731519000 | 512.15 | 0.5 | 0.10 | 513.4 | 516.95 | 478.25 | 34434 |
| 1731432600 | 511.65 | 6.8 | 1.35 | 507.8 | 511.7 | 507.2 | 42541 |
| 1731346200 | 504.85 | 1.3 | 0.26 | 503.3 | 505.85 | 502.65 | 41221 |
| 1731087000 | 503.55 | -0.3 | -0.06 | 503.3 | 505.35 | 502.75 | 136771 |
| 1731000600 | 503.85 | -9.5 | -1.85 | 508.4 | 509.3 | 502.6 | 328332 |
| 1730914200 | 513.35 | -7.1 | -1.36 | 514.9 | 517.54999 | 509.4 | 99323 |
| 1730827800 | 520.45 | -5.3 | -1.01 | 522.79999 | 523.1 | 519.5 | 29178 |
| 1730741400 | 525.75 | 2.15 | 0.41 | 524.1 | 527.2 | 523.04999 | 75853 |
| 1730482200 | 523.6 | -4.65 | -0.88 | 528.2 | 528.7 | 514.475 | 10335 |
| 1730395800 | 528.25 | 15.35 | 2.99 | 520 | 530.6 | 518.45 | 173246 |
| 1730309400 | 512.9 | -1 | -0.19 | 512.5 | 517.29999 | 511.15 | 5354 |
| 1730223000 | 513.9 | -0.45 | -0.09 | 515.1 | 517.7 | 513.04999 | 7006 |
| 1730136600 | 514.35 | 1.05 | 0.20 | 514.4 | 515.45 | 512.85 | 22995 |
| 1729873800 | 513.29999 | -3.9 | -0.75 | 516.6 | 516.79999 | 510.9 | 35023 |
| 1729787400 | 517.2 | -0.5 | -0.10 | 516.1 | 517.7 | 513.95 | 91144 |
| 1729701000 | 517.7 | 4.45 | 0.87 | 513.4 | 517.79999 | 512.35 | 14585 |
| 1729614600 | 513.25 | -0.6 | -0.12 | 511.8 | 515.75 | 511.2 | 25837 |
| 1729528200 | 513.85 | 5.35 | 1.05 | 509.3 | 514.2 | 508.9 | 52068 |
| 1729269000 | 508.5 | -1.2 | -0.24 | 509.1 | 509.9 | 507.3 | 48688 |
| 1729182600 | 509.7 | -3.15 | -0.61 | 511.9 | 515.125 | 504.2 | 167479 |
| 1729096200 | 512.85 | 5.1 | 1.00 | 514.1 | 514.75 | 511.55 | 115467 |
| 1729009800 | 507.75 | -1.05 | -0.21 | 506 | 509 | 505 | 63309 |
| 1728923400 | 508.8 | -1.85 | -0.36 | 511.2 | 511.6 | 507.7 | 46235 |
| 1728664200 | 510.65 | -3.5 | -0.68 | 514.5 | 515.2 | 509.6 | 34274 |
| 1728577800 | 514.15 | 1.15 | 0.22 | 512.5 | 519.75 | 507.25 | 125802 |
| 1728491400 | 513 | -3.4 | -0.66 | 517.4 | 518.1 | 512.65 | 27679 |
| 1728405000 | 516.4 | -0.25 | -0.05 | 521.5 | 521.85 | 515.29999 | 18293 |
| 1728318600 | 516.65 | -2.05 | -0.40 | 514.6 | 519.04999 | 514.45 | 134292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
