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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722010500 | 131 | 1.92 | 1.49 | 129.22 | 131 | 128.94 | 148 |
| 1721924100 | 129.08 | -1.42 | -1.09 | 129.24 | 129.24 | 127.08 | 402 |
| 1721837700 | 130.5 | -1.9 | -1.44 | 131.18 | 131.4 | 130.5 | 120 |
| 1721751300 | 132.4 | -0.04 | -0.03 | 132.66 | 132.66 | 132.4 | 55 |
| 1721664900 | 132.44 | 0.59 | 0.45 | 133.04 | 133.04 | 132.44 | 70 |
| 1721405700 | 131.85 | -0.01 | -0.01 | 130.91999 | 131.85 | 130.91999 | 37 |
| 1721319300 | 131.86 | -0.46 | -0.35 | 132.94 | 132.94 | 131.86 | 38 |
| 1721232900 | 132.32 | -0.2 | -0.15 | 132.3 | 132.82 | 132.3 | 27 |
| 1721146500 | 132.52 | -1.04 | -0.78 | 132.68 | 132.82 | 132.47999 | 111 |
| 1721060100 | 133.56 | 0.54 | 0.41 | 133.58 | 133.58 | 133.19999 | 40 |
| 1720800900 | 133.02 | 0.38 | 0.29 | 132.36 | 133.34 | 132.36 | 279 |
| 1720714500 | 132.63999 | -1.12 | -0.84 | 132.12 | 132.63999 | 132.12 | 36 |
| 1720628100 | 133.76 | 1.64 | 1.24 | 131.72 | 133.76 | 131.22 | 81 |
| 1720541700 | 132.12 | -4.46 | -3.27 | 135.41999 | 135.41999 | 132.12 | 63 |
| 1720455300 | 136.58 | -0.38 | -0.28 | 135.19999 | 136.58 | 135.19999 | 92 |
| 1720196100 | 136.96 | 2.02 | 1.50 | 136.56 | 137.6 | 136.56 | 127 |
| 1720109700 | 134.94 | 0 | 0.00 | 134.94 | 134.94 | 134.94 | 0 |
| 1720023300 | 134.94 | 3.12 | 2.37 | 132.54 | 134.94 | 132.44 | 226 |
| 1719936900 | 131.82 | 0.12 | 0.09 | 130.36 | 131.82 | 130.36 | 150 |
| 1719850500 | 131.69999 | 3.72 | 2.91 | 131.19999 | 132.3 | 130.54 | 160 |
| 1719591300 | 127.98 | -2.38 | -1.83 | 130.02 | 130.02 | 127.9 | 777 |
| 1719504900 | 130.36 | -0.62 | -0.47 | 131.68 | 131.68 | 130.04 | 58 |
| 1719418500 | 130.97999 | -3.41 | -2.54 | 135.26 | 136.96 | 130.08 | 926 |
| 1719332100 | 134.38999 | -14.61 | -9.81 | 136.13999 | 136.68 | 130.41999 | 2427 |
| 1719245700 | 149 | 0.28 | 0.19 | 148.47999 | 149.24 | 148.47999 | 134 |
| 1718986500 | 148.72 | 0.92 | 0.62 | 148.91999 | 148.91999 | 147.88 | 54 |
| 1718900100 | 147.8 | 0.1 | 0.07 | 148.56 | 148.62 | 147.8 | 125 |
| 1718813700 | 147.69999 | -0.04 | -0.03 | 147.74 | 147.88 | 147.69999 | 67 |
| 1718727300 | 147.74 | 2.62 | 1.81 | 147.62 | 147.97999 | 146.51 | 149 |
| 1718640900 | 145.12 | 1.36 | 0.95 | 144.78 | 145.12 | 142.88 | 80 |
| 1718381700 | 143.76 | -2.78 | -1.90 | 144.69999 | 144.69999 | 142.9 | 86 |
| 1718295300 | 146.54 | -2.08 | -1.40 | 148.32 | 148.32 | 146.54 | 34 |
| 1718208900 | 148.62 | -0.14 | -0.09 | 149.3 | 149.52 | 148.52 | 187 |
| 1718122500 | 148.76 | -1.56 | -1.04 | 149.54 | 149.54 | 148.38 | 199 |
| 1718036100 | 150.32 | 0 | 0.00 | 150.32 | 150.32 | 150.32 | 0 |
| 1717776900 | 150.32 | -3.66 | -2.38 | 151.8 | 151.8 | 149.32 | 60 |
| 1717690500 | 153.97999 | 0.78 | 0.51 | 153.97999 | 153.97999 | 153.97999 | 50 |
| 1717604100 | 153.19999 | 0.74 | 0.49 | 153.24 | 154.26 | 153.19999 | 125 |
| 1717517700 | 152.46 | -2.52 | -1.63 | 155.41999 | 155.41999 | 152.46 | 272 |
| 1717431300 | 154.97999 | -0.62 | -0.40 | 156.78 | 156.84 | 154.97999 | 99 |
| 1717172100 | 155.6 | -4.24 | -2.65 | 159.62 | 159.62 | 155.5 | 226 |
| 1717085700 | 159.84 | 2.8 | 1.78 | 159.18 | 159.86 | 159.18 | 87 |
| 1716999300 | 157.04 | -1.18 | -0.75 | 157.58 | 157.58 | 156.28 | 66 |
| 1716912900 | 158.22 | -0.82 | -0.52 | 160.3 | 160.3 | 158.22 | 64 |
| 1716826500 | 159.04 | -0.08 | -0.05 | 159.26 | 159.26 | 158.69999 | 137 |
| 1716567300 | 159.12 | -2.08 | -1.29 | 159.08 | 159.22 | 158.76 | 83 |
| 1716480900 | 161.19999 | 0.58 | 0.36 | 160.5 | 161.32 | 160.04 | 60 |
| 1716394500 | 160.62 | -0.84 | -0.52 | 161.68 | 161.68 | 160.62 | 33 |
| 1716308100 | 161.46 | 0.46 | 0.29 | 160 | 161.46 | 159.78 | 48 |
| 1716221700 | 161 | 2.02 | 1.27 | 160.96 | 161.18 | 160.94 | 182 |
| 1715962500 | 158.97999 | -0.48 | -0.30 | 158.97999 | 159.16 | 158.97999 | 22 |
| 1715876100 | 159.46 | -0.7 | -0.44 | 159.46 | 159.46 | 159.46 | 25 |
| 1715789700 | 160.16 | 1.94 | 1.23 | 159.88 | 160.16 | 159.88 | 74 |
| 1715703300 | 158.22 | 0.3 | 0.19 | 158.22 | 158.6 | 157.47999 | 458 |
| 1715616900 | 157.91999 | -2.42 | -1.51 | 159.12 | 159.12 | 156.86 | 175 |
| 1715357700 | 160.34 | -1.82 | -1.12 | 162.02 | 162.02 | 160.34 | 62 |
| 1715271300 | 162.16 | 0.18 | 0.11 | 162.28 | 162.28 | 161.69999 | 44 |
| 1715184900 | 161.97999 | 4.02 | 2.54 | 159.54 | 162.47999 | 159.54 | 358 |
| 1715098500 | 157.96 | 1.62 | 1.04 | 157.62 | 157.96 | 157.62 | 65 |
| 1715012100 | 156.34 | 1.94 | 1.26 | 156.34 | 156.34 | 156.34 | 3 |
| 1714752900 | 154.4 | 0.8 | 0.52 | 154.4 | 154.4 | 154.4 | 21 |
| 1714666500 | 153.6 | -1.42 | -0.92 | 153.3 | 153.69999 | 153.3 | 72 |
| 1714580100 | 155.02 | 0 | 0.00 | 155.02 | 155.02 | 155.02 | 0 |
| 1714493700 | 155.02 | 0.16 | 0.10 | 155.26 | 155.26 | 154.96 | 78 |
| 1714407300 | 154.86 | -2.52 | -1.60 | 155.78 | 155.78 | 154.86 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
