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 |
|---|---|---|---|---|---|---|---|
| 1741886100 | 135.44 | -1.48 | -1.08 | 137.24 | 138.5 | 135.4 | 224 |
| 1741799700 | 136.91999 | 5.3 | 4.03 | 132.44 | 136.91999 | 132.44 | 525 |
| 1741713300 | 131.62 | -5.6 | -4.08 | 132.96 | 134.88 | 128.08 | 890 |
| 1741626900 | 137.22 | -0.38 | -0.28 | 142.3 | 142.3 | 137.08 | 327 |
| 1741367700 | 137.6 | -6.54 | -4.54 | 140.02 | 141.62 | 137.6 | 419 |
| 1741281300 | 144.13999 | -3.02 | -2.05 | 147.26 | 147.26 | 143.78 | 190 |
| 1741194900 | 147.16 | 0.26 | 0.18 | 149.38 | 149.78 | 146.58 | 264 |
| 1741108500 | 146.9 | -9.9 | -6.31 | 149.62 | 150.56 | 146.9 | 338 |
| 1741022100 | 156.8 | 0.3 | 0.19 | 159.97999 | 160.5 | 156.47999 | 78 |
| 1740762900 | 156.5 | -8.54 | -5.17 | 158 | 159.24 | 155.82 | 179 |
| 1740676500 | 165.04 | -0.06 | -0.04 | 167.02 | 167.04 | 164.34 | 67 |
| 1740590100 | 165.1 | 7.28 | 4.61 | 161.3 | 165.46 | 161.3 | 79 |
| 1740503700 | 157.82 | -1.68 | -1.05 | 161.12 | 161.12 | 157.46 | 194 |
| 1740417300 | 159.5 | -6.18 | -3.73 | 161.36 | 164.84 | 158.3 | 198 |
| 1740158100 | 165.68 | -2.38 | -1.42 | 168.34 | 168.34 | 165.54 | 144 |
| 1740071700 | 168.06 | -0.42 | -0.25 | 172.42 | 172.78 | 168.06 | 61 |
| 1739985300 | 168.48 | -1.62 | -0.95 | 172.58 | 172.58 | 168.48 | 148 |
| 1739898900 | 170.1 | 3.9 | 2.35 | 168.22 | 170.5 | 167.74 | 98 |
| 1739812500 | 166.19999 | 0.44 | 0.27 | 166.82 | 166.82 | 166.19999 | 34 |
| 1739553300 | 165.76 | -0.2 | -0.12 | 165.91999 | 166.74 | 165.69999 | 201 |
| 1739466900 | 165.96 | -0.38 | -0.23 | 166.54 | 166.54 | 165.8 | 44 |
| 1739380500 | 166.34 | -5.76 | -3.35 | 170 | 170.16 | 166.34 | 238 |
| 1739294100 | 172.1 | 0.88 | 0.51 | 172.74 | 172.74 | 172.1 | 131 |
| 1739207700 | 171.22 | 1.74 | 1.03 | 169.8 | 172.02 | 169.8 | 66 |
| 1738948500 | 169.48 | 2.06 | 1.23 | 166.8 | 169.48 | 166.74 | 23 |
| 1738862100 | 167.41999 | 4.28 | 2.62 | 165.26 | 168 | 165.26 | 153 |
| 1738775700 | 163.13999 | -0.72 | -0.44 | 160.76 | 163.13999 | 160.47999 | 128 |
| 1738689300 | 163.86 | 2.92 | 1.81 | 163.5 | 164.08 | 163.44 | 191 |
| 1738602900 | 160.94 | -4.28 | -2.59 | 161.44 | 163.22 | 160.86 | 203 |
| 1738343700 | 165.22 | 2.78 | 1.71 | 164.78 | 165.46 | 163.63999 | 111 |
| 1738257300 | 162.44 | 7.74 | 5.00 | 156.56 | 162.88 | 156.46 | 352 |
| 1738170900 | 154.69999 | 0.38 | 0.25 | 159.02 | 159.06 | 154.5 | 394 |
| 1738084500 | 154.32 | -3.62 | -2.29 | 154.54 | 157.66 | 150.66 | 1197 |
| 1737998100 | 157.94 | -17.48 | -9.96 | 169.92 | 169.92 | 157.94 | 3293 |
| 1737738900 | 175.42 | -2.04 | -1.15 | 179.16 | 179.78 | 175.42 | 202 |
| 1737652500 | 177.46 | 1.5 | 0.85 | 174.88 | 178.5 | 173.52 | 525 |
| 1737566100 | 175.96 | 19.08 | 12.16 | 180.66 | 184.6 | 174.76 | 1828 |
| 1737479700 | 156.88 | 0.88 | 0.56 | 157.58 | 157.68 | 156.88 | 102 |
| 1737393300 | 156 | -1.42 | -0.90 | 157.24 | 157.24 | 156 | 32 |
| 1737134100 | 157.41999 | 1.5 | 0.96 | 155.82 | 157.41999 | 155.82 | 16 |
| 1737047700 | 155.91999 | 1.38 | 0.89 | 155.97999 | 155.97999 | 155.02 | 58 |
| 1736961300 | 154.54 | 2.64 | 1.74 | 150.1 | 154.54 | 150.1 | 45 |
| 1736874900 | 151.9 | 1.74 | 1.16 | 152.16 | 152.16 | 151.84 | 36 |
| 1736788500 | 150.16 | -0.96 | -0.64 | 149.52 | 150.58 | 149.52 | 53 |
| 1736529300 | 151.12 | -8.82 | -5.51 | 151.12 | 151.12 | 151.12 | 8 |
| 1736442900 | 159.94 | 0 | 0.00 | 159.94 | 159.94 | 159.94 | 0 |
| 1736356500 | 159.94 | 0 | 0.00 | 159.94 | 159.94 | 159.94 | 0 |
| 1736270100 | 159.94 | -1.62 | -1.00 | 159.94 | 159.94 | 159.94 | 10 |
| 1736183700 | 161.56 | 0 | 0.00 | 161.56 | 161.56 | 161.56 | 0 |
| 1735924500 | 161.56 | -0.88 | -0.54 | 161.41999 | 161.56 | 161.41999 | 11 |
| 1735838100 | 162.44 | -2 | -1.22 | 162.46 | 162.46 | 162.34 | 25 |
| 1735751700 | 164.44 | 0 | 0.00 | 164.44 | 164.44 | 164.44 | 0 |
| 1735665300 | 164.44 | 0 | 0.00 | 164.44 | 164.44 | 164.44 | 0 |
| 1735578900 | 164.44 | 0 | 0.00 | 164.44 | 164.44 | 164.44 | 0 |
| 1735319700 | 164.44 | 3.32 | 2.06 | 164.36 | 164.44 | 164.36 | 137 |
| 1735233300 | 161.12 | 0 | 0.00 | 161.12 | 161.12 | 161.12 | 0 |
| 1735146900 | 161.12 | 0 | 0.00 | 161.12 | 161.12 | 161.12 | 0 |
| 1735060500 | 161.12 | 0 | 0.00 | 161.12 | 161.12 | 161.12 | 0 |
| 1734974100 | 161.12 | 0.12 | 0.07 | 161.12 | 161.12 | 161.12 | 35 |
| 1734714900 | 161 | -2.48 | -1.52 | 161 | 161 | 161 | 50 |
| 1734628500 | 163.47999 | 0.06 | 0.04 | 159.72 | 163.47999 | 159.72 | 127 |
| 1734542100 | 163.41999 | 0 | 0.00 | 163.41999 | 163.41999 | 163.41999 | 0 |
| 1734455700 | 163.41999 | -0.72 | -0.44 | 163.5 | 163.5 | 163.41999 | 9 |
| 1734369300 | 164.13999 | -0.18 | -0.11 | 164.19999 | 165.5 | 164.13999 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
