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 |
|---|---|---|---|---|---|---|---|
| 1735939620 | 236.2 | 2.5 | 1.07 | 234.35 | 238.95 | 233.35 | 11989 |
| 1735853220 | 233.7 | 4.1 | 1.79 | 230.95 | 234.75 | 230.95 | 1888 |
| 1735594020 | 229.6 | -0.95 | -0.41 | 231.1 | 231.1 | 228.55 | 253 |
| 1735334820 | 230.55 | -0.35 | -0.15 | 232.6 | 235.45 | 230.35 | 1737 |
| 1734989220 | 230.9 | -0.65 | -0.28 | 231.8 | 232.8 | 229.95 | 377 |
| 1734730020 | 231.55 | 0.1 | 0.04 | 231.85 | 233.1 | 228.5 | 881 |
| 1734643620 | 231.45 | -3 | -1.28 | 230.85 | 233.15 | 230.85 | 737 |
| 1734557220 | 234.45 | -0.8 | -0.34 | 235.65 | 235.9 | 233 | 925 |
| 1734470820 | 235.25 | -2.65 | -1.11 | 236.7 | 238.8 | 234.2 | 611 |
| 1734384420 | 237.9 | -3.4 | -1.41 | 246 | 248 | 237.9 | 3595 |
| 1734125220 | 241.3 | 10.2 | 4.41 | 233.15 | 242.95 | 231.3 | 1045 |
| 1734038820 | 231.1 | -1.8 | -0.77 | 232.3 | 234.75 | 227.75 | 2333 |
| 1733952420 | 232.9 | -2.7 | -1.15 | 236.3 | 237.6 | 231.05 | 1252 |
| 1733866020 | 235.6 | -0.25 | -0.11 | 235.55 | 237.5 | 233.9 | 1155 |
| 1733779620 | 235.85 | -5.8 | -2.40 | 242.15 | 243 | 232.4 | 1802 |
| 1733520420 | 241.65 | -6.55 | -2.64 | 246 | 247.95 | 239.15 | 1274 |
| 1733434020 | 248.2 | -0.25 | -0.10 | 248.55 | 249.9 | 246 | 400 |
| 1733347620 | 248.45 | -2.05 | -0.82 | 249.4 | 252.3 | 246.55 | 1348 |
| 1733261220 | 250.5 | -0.8 | -0.32 | 251.15 | 252.25 | 250 | 905 |
| 1733174820 | 251.3 | -1.9 | -0.75 | 255.3 | 257.5 | 251.3 | 1346 |
| 1732915620 | 253.2 | -3.85 | -1.50 | 258.45 | 259.5 | 253.2 | 1249 |
| 1732829220 | 257.05 | 4 | 1.58 | 254.2 | 257.55 | 253.25 | 837 |
| 1732742820 | 253.05 | -3 | -1.17 | 256.05 | 257.3 | 253.05 | 409 |
| 1732656420 | 256.05 | 3.5 | 1.39 | 252.75 | 256.3 | 251.75 | 818 |
| 1732570020 | 252.55 | -2.55 | -1.00 | 255.95 | 257.3 | 249.6 | 1333 |
| 1732310820 | 255.1 | 4 | 1.59 | 252.7 | 255.75 | 251.6 | 635 |
| 1732224420 | 251.1 | 8.3 | 3.42 | 244.6 | 251.6 | 242.8 | 1018 |
| 1732138020 | 242.8 | 3.35 | 1.40 | 239.4 | 243.4 | 239.25 | 1116 |
| 1732051620 | 239.45 | -2.1 | -0.87 | 243.2 | 245 | 239 | 1402 |
| 1731965220 | 241.55 | -0.25 | -0.10 | 241.9 | 243.65 | 240.05 | 1078 |
| 1731705960 | 241.8 | -2.55 | -1.04 | 243.35 | 250.7 | 240.6 | 747 |
| 1731619560 | 244.35 | -3.6 | -1.45 | 248.35 | 251 | 242 | 651 |
| 1731533160 | 247.95 | 0.45 | 0.18 | 247.35 | 249.5 | 245.1 | 869 |
| 1731446820 | 247.5 | 3.1 | 1.27 | 245.05 | 248.5 | 244.05 | 574 |
| 1731360420 | 244.4 | -0.05 | -0.02 | 244.95 | 251 | 243.55 | 1377 |
| 1731101220 | 244.45 | 7.45 | 3.14 | 238.8 | 244.95 | 236 | 1473 |
| 1731014760 | 237 | -3.1 | -1.29 | 239.85 | 242.25 | 235.5 | 1383 |
| 1730928360 | 240.1 | 14 | 6.19 | 237.9 | 244.95 | 235 | 2520 |
| 1730841960 | 226.1 | 4.15 | 1.87 | 222.65 | 226.1 | 219.2 | 1184 |
| 1730755560 | 221.95 | -4 | -1.77 | 224.1 | 225.15 | 221.25 | 1759 |
| 1730496360 | 225.95 | 3.1 | 1.39 | 222.9 | 226.7 | 222.9 | 629 |
| 1730409960 | 222.85 | -0.7 | -0.31 | 223.85 | 225.9 | 221.05 | 531 |
| 1730323560 | 223.55 | -0.7 | -0.31 | 223.85 | 224.3 | 221.15 | 669 |
| 1730237160 | 224.25 | -2.2 | -0.97 | 226.65 | 226.85 | 224 | 630 |
| 1730150760 | 226.45 | 0.7 | 0.31 | 226.3 | 227.3 | 224.5 | 1926 |
| 1729888020 | 225.75 | -2.85 | -1.25 | 229 | 236 | 224.2 | 4779 |
| 1729801560 | 228.6 | -1.55 | -0.67 | 229.85 | 230.6 | 227.35 | 427 |
| 1729715160 | 230.15 | 1.1 | 0.48 | 230.25 | 230.8 | 228.4 | 312 |
| 1729628760 | 229.05 | -2.45 | -1.06 | 230.5 | 232.65 | 227.25 | 593 |
| 1729542360 | 231.5 | 0.4 | 0.17 | 231.95 | 232.75 | 231 | 501 |
| 1729283160 | 231.1 | -0.4 | -0.17 | 232.55 | 236.5 | 230.05 | 3844 |
| 1729196760 | 231.5 | -3.5 | -1.49 | 235.9 | 239 | 231.5 | 1147 |
| 1729110360 | 235 | 3.7 | 1.60 | 230.25 | 235.15 | 230 | 245 |
| 1729023960 | 231.3 | -1.5 | -0.64 | 230.75 | 234.5 | 229.95 | 1229 |
| 1728937620 | 232.8 | 1.85 | 0.80 | 233.55 | 234.25 | 229.65 | 1792 |
| 1728678360 | 230.95 | 0.35 | 0.15 | 228.85 | 231.8 | 228.5 | 637 |
| 1728591960 | 230.6 | 1.45 | 0.63 | 229.9 | 233.45 | 229.9 | 909 |
| 1728505560 | 229.15 | 1.9 | 0.84 | 226.95 | 230.85 | 226.05 | 1348 |
| 1728419160 | 227.25 | 3.2 | 1.43 | 222.6 | 227.75 | 222.5 | 390 |
| 1728332760 | 224.05 | -8.95 | -3.84 | 234 | 236 | 222 | 1914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
