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 |
|---|---|---|---|---|---|---|---|
| 1720024200 | 191 | 1.14 | 0.60 | 190.06 | 191.115 | 189.92 | 449 |
| 1719937800 | 189.86 | 0.51 | 0.27 | 190.07 | 190.4 | 189.635 | 6601 |
| 1719851400 | 189.35 | -1.75 | -0.92 | 190.23 | 190.425 | 189.325 | 49 |
| 1719592200 | 191.1 | -0.48 | -0.25 | 191.24 | 191.275 | 190.85 | 13860 |
| 1719505800 | 191.58 | 0.44 | 0.23 | 191.16 | 191.675 | 190.955 | 239 |
| 1719419400 | 191.145 | -0.77 | -0.40 | 191.6 | 191.7 | 191.135 | 4843 |
| 1719333000 | 191.91 | 0.2 | 0.10 | 192.01 | 192.365 | 191.8 | 184 |
| 1719246600 | 191.71 | 0.18 | 0.09 | 191.9 | 191.9 | 191.505 | 16056 |
| 1718987400 | 191.535 | -0.24 | -0.12 | 192.13 | 192.345 | 191.49 | 316 |
| 1718901000 | 191.77 | 0 | 0.00 | 191.8 | 192.95 | 190.47 | 142 |
| 1718814600 | 191.77 | -0.05 | -0.02 | 192.11 | 192.11 | 191.77 | 335 |
| 1718728200 | 191.815 | 0.56 | 0.29 | 191.21 | 192.67 | 190.225 | 172 |
| 1718641800 | 191.26 | -0.8 | -0.42 | 191.26 | 191.26 | 191.26 | 0 |
| 1718382600 | 192.06 | 0.72 | 0.38 | 192.06 | 192.06 | 192.06 | 15840 |
| 1718296200 | 191.34 | -0.08 | -0.04 | 190.53 | 191.785 | 190.53 | 107 |
| 1718209800 | 191.42 | 1.98 | 1.05 | 189.96 | 191.805 | 189.34 | 246 |
| 1718123400 | 189.435 | 0.24 | 0.12 | 189.48 | 189.7 | 189.335 | 266 |
| 1718037000 | 189.2 | -0.55 | -0.29 | 189.28 | 189.41 | 189.125 | 28297 |
| 1717777800 | 189.75 | -1.33 | -0.69 | 190.88 | 191.905 | 189.445 | 13 |
| 1717691400 | 191.075 | 0.08 | 0.04 | 190.79 | 191.14 | 190.7 | 20 |
| 1717605000 | 190.995 | 0.68 | 0.36 | 190.37 | 191.2 | 188.455 | 25860 |
| 1717518600 | 190.315 | 0.75 | 0.39 | 189.71 | 190.745 | 189.7 | 30 |
| 1717432200 | 189.57 | 1.01 | 0.54 | 188.95 | 189.84 | 188.74 | 501 |
| 1717173000 | 188.555 | 0.53 | 0.28 | 188.67 | 188.745 | 188.545 | 3200 |
| 1717086600 | 188.03 | 0.72 | 0.39 | 188.03 | 188.03 | 188.03 | 3215 |
| 1717000200 | 187.305 | -1.23 | -0.65 | 187.83 | 187.86 | 187.225 | 37 |
| 1716913800 | 188.53 | -0.17 | -0.09 | 189.03 | 189.03 | 188.48 | 20 |
| 1716568200 | 188.7 | 0.21 | 0.11 | 188.83 | 188.84 | 188.095 | 6406 |
| 1716481800 | 188.485 | -0.69 | -0.36 | 189.29 | 189.645 | 188.42 | 67 |
| 1716395400 | 189.175 | -1.36 | -0.71 | 189.11 | 189.28 | 188.75 | 6512 |
| 1716309000 | 190.53 | 0.31 | 0.16 | 190.49 | 190.785 | 190.325 | 4556 |
| 1716222600 | 190.22 | -0.42 | -0.22 | 190.51 | 190.585 | 190.075 | 12 |
| 1715963400 | 190.635 | -0.46 | -0.24 | 190.635 | 190.635 | 190.635 | 3206 |
| 1715877000 | 191.09 | 0.07 | 0.04 | 191.62 | 192.56 | 190.675 | 255 |
| 1715790600 | 191.02 | 1.19 | 0.63 | 190.94 | 191.17 | 190.695 | 1 |
| 1715704200 | 189.83 | 0.28 | 0.15 | 189.49 | 190.29 | 188.66 | 103 |
| 1715617800 | 189.555 | 0.06 | 0.03 | 189.53 | 189.875 | 189.43 | 3179 |
| 1715358600 | 189.5 | -0.07 | -0.03 | 190.08 | 190.08 | 189.21 | 8 |
| 1715272200 | 189.565 | -0.07 | -0.03 | 189.18 | 189.665 | 189.15 | 6 |
| 1715185800 | 189.63 | -0.47 | -0.25 | 189.55 | 189.63 | 189.41 | 99 |
| 1715099400 | 190.1 | 0.99 | 0.52 | 189.47 | 190.29 | 188.995 | 78 |
| 1714753800 | 189.11 | 1.01 | 0.54 | 189.11 | 189.11 | 189.11 | 0 |
| 1714667400 | 188.1 | 0.6 | 0.32 | 188.12 | 188.275 | 187.615 | 127 |
| 1714581000 | 187.495 | 0.05 | 0.02 | 187.27 | 188.01 | 187.105 | 17 |
| 1714494600 | 187.45 | -0.27 | -0.14 | 187.83 | 187.9 | 187.235 | 133 |
| 1714408200 | 187.72 | 0.43 | 0.23 | 187.82 | 187.85 | 187.43 | 345 |
| 1714149000 | 187.29 | 0.34 | 0.18 | 187.09 | 187.62 | 187.035 | 114 |
| 1714062600 | 186.945 | -0.38 | -0.20 | 187.51 | 187.575 | 186.49 | 3 |
| 1713976200 | 187.32 | -0.67 | -0.36 | 187.48 | 187.62 | 187.125 | 46 |
| 1713889800 | 187.99 | 0.37 | 0.19 | 187.67 | 188.22 | 187.155 | 122 |
| 1713803400 | 187.625 | -0.07 | -0.03 | 187.57 | 187.72 | 187.385 | 638 |
| 1713544200 | 187.69 | 0.21 | 0.11 | 187.9 | 188.14 | 187.485 | 100 |
| 1713457800 | 187.48 | -0.04 | -0.02 | 188.13 | 188.185 | 187.46 | 2 |
| 1713371400 | 187.52 | 0.3 | 0.16 | 187.52 | 187.52 | 187.52 | 0 |
| 1713285000 | 187.22 | -0.19 | -0.10 | 187.32 | 187.525 | 186.71 | 193 |
| 1713198600 | 187.41 | -1.24 | -0.66 | 188.18 | 188.21 | 187.035 | 3277 |
| 1712939400 | 188.65 | 0.83 | 0.44 | 188.89 | 188.93 | 188.63 | 58 |
| 1712853000 | 187.82 | -0.89 | -0.47 | 188.04 | 188.64 | 187.35 | 264 |
| 1712766600 | 188.71 | -1.46 | -0.77 | 190.38 | 190.525 | 188.36 | 2 |
| 1712680200 | 190.17 | 0.75 | 0.40 | 190.17 | 190.17 | 190.17 | 0 |
| 1712593800 | 189.42 | -0.59 | -0.31 | 189.1 | 189.685 | 189.055 | 2 |
| 1712334600 | 190.005 | -0.36 | -0.19 | 190.42 | 190.615 | 189.61 | 78 |
| 1712248200 | 190.36 | 0.51 | 0.27 | 190.11 | 190.7 | 189.86 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
