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 |
|---|---|---|---|---|---|---|---|
| 1721319300 | 195.3 | 1.9 | 0.98 | 192.7 | 198.8 | 189.75 | 59490 |
| 1721232900 | 193.4 | 0.95 | 0.49 | 191.9 | 194.7 | 191.4 | 66704 |
| 1721146500 | 192.45 | 0.55 | 0.29 | 192.1 | 194.2 | 191.3 | 47943 |
| 1721060100 | 191.9 | -0.6 | -0.31 | 191.25 | 192.4 | 189.95 | 43657 |
| 1720800900 | 192.5 | 4.65 | 2.48 | 187.5 | 193.1 | 187.5 | 52689 |
| 1720714500 | 187.85 | 1.05 | 0.56 | 187 | 189 | 185.7 | 27524 |
| 1720628100 | 186.8 | 1.75 | 0.95 | 185.3 | 188 | 185.2 | 17554 |
| 1720541700 | 185.05 | -4.5 | -2.37 | 188.425 | 188.85 | 182.45 | 37160 |
| 1720455300 | 189.55 | -1.6 | -0.84 | 190.15 | 191.68759 | 189.55 | 24168 |
| 1720196100 | 191.15 | -0.35 | -0.18 | 191.8 | 192.3 | 190.7 | 24470 |
| 1720109700 | 191.5 | -0.6 | -0.31 | 192.45 | 192.65 | 190.825 | 15351 |
| 1720023300 | 192.1 | 1.8 | 0.95 | 191.7 | 192.975 | 190 | 58248 |
| 1719936900 | 190.3 | 0.6 | 0.32 | 188.95 | 190.75 | 187.2 | 77724 |
| 1719850500 | 189.7 | 4 | 2.15 | 190.4 | 191.9 | 189.475 | 54570 |
| 1719591300 | 185.7 | -2.25 | -1.20 | 188.95 | 189 | 183.775 | 51714 |
| 1719504900 | 187.95 | -0.6 | -0.32 | 188.25 | 189.8 | 187.45 | 65061 |
| 1719418500 | 188.55 | -0.95 | -0.50 | 192.5 | 192.85 | 187 | 54453 |
| 1719332100 | 189.5 | 2.45 | 1.31 | 185.85 | 189.5 | 185.55 | 35307 |
| 1719245700 | 187.05 | 0.6 | 0.32 | 187 | 188.2 | 186.3 | 30686 |
| 1718986500 | 186.45 | -2.4 | -1.27 | 189.05 | 190.65 | 186.35 | 35016 |
| 1718900100 | 188.85 | 5.55 | 3.03 | 184.675 | 191.15 | 184.55 | 88137 |
| 1718813700 | 183.3 | -0.45 | -0.24 | 183.8 | 184.6 | 182.4 | 28555 |
| 1718727300 | 183.75 | 0.95 | 0.52 | 184.6 | 185.825 | 182.55 | 45295 |
| 1718640900 | 182.8 | 0.5 | 0.27 | 183 | 184.45 | 182.05 | 40652 |
| 1718381700 | 182.3 | -3.75 | -2.02 | 185.25 | 185.25 | 179.7 | 42530 |
| 1718295300 | 186.05 | -5.4 | -2.82 | 190.85 | 191.95 | 186.05 | 34494 |
| 1718208900 | 191.45 | 1.55 | 0.82 | 190.5 | 192.7 | 188.65 | 41055 |
| 1718122500 | 189.9 | -3.15 | -1.63 | 193.1 | 193.75 | 189.35 | 33121 |
| 1718036100 | 193.05 | -2.2 | -1.13 | 190.55 | 193.05 | 190.3 | 30277 |
| 1717776900 | 195.25 | 1.75 | 0.90 | 194.3 | 195.45 | 192.35 | 21409 |
| 1717690500 | 193.5 | 1.55 | 0.81 | 192.9 | 196.35 | 192.9 | 36176 |
| 1717604100 | 191.95 | 3 | 1.59 | 190.45 | 192.65 | 190.2 | 44838 |
| 1717517700 | 188.95 | 3.3 | 1.78 | 185.4 | 191.8 | 184.05 | 59355 |
| 1717431300 | 185.65 | 0.05 | 0.03 | 187.25 | 187.55 | 182.4999 | 39131 |
| 1717172100 | 185.6 | -8.7 | -4.48 | 185.85 | 187.7 | 182.95 | 74888 |
| 1717085700 | 194.3 | -8.9 | -4.38 | 200.2 | 200.2 | 194.3 | 42207 |
| 1716999300 | 203.2 | -6.9 | -3.28 | 206.5 | 207.6 | 202.3 | 29841 |
| 1716912900 | 210.1 | -3.8 | -1.78 | 214.1 | 214.3 | 209.6 | 39050 |
| 1716826500 | 213.9 | 0.9 | 0.42 | 212.7 | 214.7 | 211.9 | 15651 |
| 1716567300 | 213 | -0.3 | -0.14 | 211.3 | 214.45 | 211.3 | 42496 |
| 1716480900 | 213.3 | 5.7 | 2.75 | 207.9 | 213.3 | 207.9 | 34902 |
| 1716394500 | 207.6 | -2 | -0.95 | 208.5 | 208.8 | 205.6 | 31204 |
| 1716308100 | 209.6 | 1.5 | 0.72 | 209 | 209.9 | 208.2 | 33283 |
| 1716221700 | 208.1 | 0.7 | 0.34 | 207.9 | 208.6 | 207.25 | 15141 |
| 1715962500 | 207.4 | 0.4 | 0.19 | 206.3 | 207.95 | 205.7 | 36053 |
| 1715876100 | 207 | -2 | -0.96 | 209 | 210.6 | 206.1 | 41131 |
| 1715789700 | 209 | 1.9 | 0.92 | 208.9 | 210.5 | 207.9 | 29870 |
| 1715703300 | 207.1 | 1.3 | 0.63 | 205.7 | 209.1 | 205.7 | 22211 |
| 1715616900 | 205.8 | 0.4 | 0.19 | 205.8 | 206.3 | 204.4 | 27914 |
| 1715357700 | 205.4 | -0.1 | -0.05 | 206.3 | 207 | 205.4 | 32733 |
| 1715271300 | 205.5 | -1.1 | -0.53 | 206.7 | 207.1009 | 205.5 | 23838 |
| 1715184900 | 206.6 | 1.5 | 0.73 | 205.9 | 208.8 | 205.9 | 33728 |
| 1715098500 | 205.1 | 2.1 | 1.03 | 203.9 | 205.9 | 203.55 | 41712 |
| 1715012100 | 203 | 0.4 | 0.20 | 203 | 205 | 203 | 20508 |
| 1714752900 | 202.6 | 3.35 | 1.68 | 199.45 | 204.4 | 199.4 | 32795 |
| 1714666500 | 199.25 | 1.35 | 0.68 | 197.75 | 199.3 | 196 | 51345 |
| 1714580100 | 197.9 | 0 | 0.00 | 197.9 | 197.9 | 197.9 | 0 |
| 1714493700 | 197.9 | -7.6 | -3.70 | 210.6 | 211.9 | 196.85 | 77099 |
| 1714407300 | 205.5 | 2.4 | 1.18 | 203.9 | 207 | 203.1 | 52807 |
| 1714148100 | 203.1 | 2 | 0.99 | 203 | 203.6 | 200.5 | 43399 |
| 1714061700 | 201.1 | -4.5 | -2.19 | 203.5 | 204.2 | 199.55 | 67044 |
| 1713975300 | 205.6 | 1.2 | 0.59 | 205.3 | 206 | 204.8 | 49703 |
| 1713888900 | 204.4 | 2.9 | 1.44 | 202.9 | 204.4 | 202.9 | 27083 |
| 1713802500 | 201.5 | 1.4 | 0.70 | 202 | 202.7 | 201.5 | 28080 |
| 1713543300 | 200.1 | -0.4 | -0.20 | 198.9 | 200.6 | 198.15 | 23617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
