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 |
|---|---|---|---|---|---|---|---|
| 1736183700 | 112.5 | -1.1 | -0.97 | 113.9 | 114 | 111.7 | 4949 |
| 1735924500 | 113.6 | 1.8 | 1.61 | 112.3 | 113.8 | 112.1 | 8893 |
| 1735838100 | 111.8 | 3.3 | 3.04 | 109.9 | 111.8 | 108.9 | 6425 |
| 1735751700 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
| 1735665300 | 108.5 | 1.1 | 1.02 | 106.9 | 108.5 | 106.6 | 5976 |
| 1735578900 | 107.4 | -1.4 | -1.29 | 108.7 | 108.8 | 107.2 | 5749 |
| 1735319700 | 108.8 | -0.9 | -0.82 | 109.7 | 109.8 | 108.05 | 8036 |
| 1735218900 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1735132500 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1735046100 | 109.7 | 0.2 | 0.18 | 109.6 | 109.9 | 109.4 | 2941 |
| 1734974100 | 109.5 | 0.8 | 0.74 | 109.3 | 109.5 | 108.1 | 5241 |
| 1734714900 | 108.7 | 0.95 | 0.88 | 107 | 108.8 | 106.1 | 25713 |
| 1734628500 | 107.75 | -2.1 | -1.91 | 107.8 | 108 | 106.6 | 16161 |
| 1734542100 | 109.85 | 0.95 | 0.87 | 109.9 | 110.9 | 109.5 | 10474 |
| 1734455700 | 108.9 | -2.2 | -1.98 | 110.6 | 110.6 | 108.2 | 15524 |
| 1734369300 | 111.1 | -2.2 | -1.94 | 113.4 | 113.7 | 110.2 | 17600 |
| 1734110100 | 113.3 | -1.2 | -1.05 | 114.1 | 115 | 113.3 | 6027 |
| 1734023700 | 114.5 | -1.1 | -0.95 | 115 | 116 | 113.6 | 5222 |
| 1733937300 | 115.6 | -4.2 | -3.51 | 119.1 | 119.4 | 115.6 | 10172 |
| 1733850900 | 119.8 | 1.9 | 1.61 | 117.7 | 119.8 | 117.25 | 6461 |
| 1733764500 | 117.9 | -0.8 | -0.67 | 118.4 | 118.4 | 117.2 | 4710 |
| 1733505300 | 118.7 | 1.25 | 1.06 | 118.3 | 120.4 | 118.3 | 5333 |
| 1733418900 | 117.45 | -0.55 | -0.47 | 117.7 | 118.8 | 116.9 | 8311 |
| 1733332500 | 118 | -0.05 | -0.04 | 118.2 | 118.2 | 116.6 | 6219 |
| 1733246100 | 118.05 | -2.25 | -1.87 | 120.5 | 120.5 | 117.9 | 8128 |
| 1733159700 | 120.3 | -0.2 | -0.17 | 120.6 | 122.1 | 119.4 | 7708 |
| 1732900500 | 120.5 | -0.7 | -0.58 | 120.9 | 121.45 | 119.4 | 7245 |
| 1732814100 | 121.2 | 0.4 | 0.33 | 121 | 121.5 | 120.2 | 6048 |
| 1732727700 | 120.8 | 1.25 | 1.05 | 119.6 | 120.8 | 118.9 | 4210 |
| 1732641300 | 119.55 | -0.85 | -0.71 | 119.5 | 120.35 | 118.8 | 4196 |
| 1732554900 | 120.4 | 2.6 | 2.21 | 118.4 | 120.6 | 118.4 | 9326 |
| 1732295700 | 117.8 | 1.1 | 0.94 | 116.7 | 118 | 116.2 | 5419 |
| 1732209300 | 116.7 | 1.7 | 1.48 | 115 | 116.7 | 114.7 | 12699 |
| 1732122900 | 115 | -0.1 | -0.09 | 115.3 | 116.5 | 114.1 | 7040 |
| 1732036500 | 115.1 | -1.6 | -1.37 | 116.8 | 117.3 | 114.6 | 9682 |
| 1731950100 | 116.7 | 0.35 | 0.30 | 117.5 | 118.9 | 115.7 | 12028 |
| 1731690900 | 116.35 | 2.8 | 2.47 | 114 | 117.1 | 114 | 12485 |
| 1731604500 | 113.55 | 3.85 | 3.51 | 110 | 113.8 | 109.1 | 8631 |
| 1731518100 | 109.7 | -1 | -0.90 | 110.9 | 112.4 | 109.4 | 7831 |
| 1731431700 | 110.7 | -2.8 | -2.47 | 112 | 112.9 | 110.6 | 7146 |
| 1731345300 | 113.5 | 1 | 0.89 | 113.8 | 114.8 | 112.95 | 6836 |
| 1731086100 | 112.5 | -0.5 | -0.44 | 113.5 | 114.3 | 112.3 | 7659 |
| 1730999700 | 113 | 1.45 | 1.30 | 111.8 | 113.4 | 111.5 | 8430 |
| 1730913300 | 111.55 | -9.05 | -7.50 | 120.4 | 120.4 | 110.2 | 17039 |
| 1730826900 | 120.6 | -1.55 | -1.27 | 121.3 | 122.7 | 120.5 | 8622 |
| 1730740500 | 122.15 | 3.3 | 2.78 | 119.4 | 122.3 | 119.4 | 10779 |
| 1730481300 | 118.85 | 1.45 | 1.24 | 117.9 | 119.7 | 117.7 | 6280 |
| 1730394900 | 117.4 | -2.7 | -2.25 | 121.1 | 121.1 | 117.3 | 10016 |
| 1730308500 | 120.1 | -0.6 | -0.50 | 120.3 | 121.5 | 119.75 | 6826 |
| 1730222100 | 120.7 | -3.2 | -2.58 | 123.8 | 124 | 120.6 | 9635 |
| 1730135700 | 123.9 | 0.35 | 0.28 | 123.3 | 124.4 | 123.1 | 4728 |
| 1729872900 | 123.55 | 1.85 | 1.52 | 121.8 | 123.55 | 121.2 | 6142 |
| 1729786500 | 121.7 | 1.75 | 1.46 | 120.3 | 121.95 | 119.8 | 6548 |
| 1729700100 | 119.95 | 1.25 | 1.05 | 120.1 | 120.8 | 118.9 | 5436 |
| 1729613700 | 118.7 | -4.9 | -3.96 | 122.4 | 122.5 | 117.3 | 10359 |
| 1729527300 | 123.6 | -0.5 | -0.40 | 124.4 | 125.1 | 122.8 | 6815 |
| 1729268100 | 124.1 | 1.7 | 1.39 | 121.9 | 124.8 | 121.7 | 8487 |
| 1729181700 | 122.4 | 0.2 | 0.16 | 123.4 | 125.4 | 121.7 | 10242 |
| 1729095300 | 122.2 | 0.9 | 0.74 | 120.4 | 122.5 | 120.1 | 13430 |
| 1729008900 | 121.3 | 1.3 | 1.08 | 121.1 | 121.5 | 119.5 | 8873 |
| 1728922500 | 120 | 0.9 | 0.76 | 119.1 | 120.7 | 118.8 | 9820 |
| 1728663300 | 119.1 | 0.3 | 0.25 | 118.2 | 119.7 | 118 | 4847 |
| 1728576900 | 118.8 | -4.9 | -3.96 | 124.1 | 124.75 | 118.4 | 10952 |
| 1728490500 | 123.7 | 0.7 | 0.57 | 123.2 | 123.9 | 122.7 | 12836 |
| 1728404100 | 123 | 1.55 | 1.28 | 120.9 | 123.8 | 120.6 | 6216 |
| 1728317700 | 121.45 | -0.65 | -0.53 | 122.1 | 122.2 | 121 | 4577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
