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 |
|---|---|---|---|---|---|---|---|
| 1735924500 | 167.38 | -5.72 | -3.30 | 167.13999 | 167.6 | 165.69999 | 90 |
| 1735838100 | 173.1 | 4.7 | 2.79 | 171.64 | 173.1 | 171.64 | 10 |
| 1735751700 | 168.4 | 0 | 0.00 | 168.4 | 168.4 | 168.4 | 0 |
| 1735665300 | 168.4 | 0 | 0.00 | 168.4 | 168.4 | 168.4 | 0 |
| 1735578900 | 168.4 | -4.18 | -2.42 | 165.91999 | 168.4 | 165.32 | 167 |
| 1735319700 | 172.58 | 4.54 | 2.70 | 173.46 | 173.46 | 172.58 | 58 |
| 1735233300 | 168.04 | 0 | 0.00 | 168.04 | 168.04 | 168.04 | 0 |
| 1735146900 | 168.04 | 0 | 0.00 | 168.04 | 168.04 | 168.04 | 0 |
| 1735060500 | 168.04 | 0 | 0.00 | 168.04 | 168.04 | 168.04 | 0 |
| 1734974100 | 168.04 | -3.64 | -2.12 | 171.02 | 173 | 168.04 | 186 |
| 1734714900 | 171.68 | 0.56 | 0.33 | 167.26 | 171.94 | 167.26 | 187 |
| 1734628500 | 171.12 | 2.62 | 1.55 | 166.24 | 171.12 | 166.24 | 278 |
| 1734542100 | 168.5 | 4.48 | 2.73 | 165.12 | 168.5 | 165.12 | 178 |
| 1734455700 | 164.02 | 0.12 | 0.07 | 165.9 | 165.9 | 164.02 | 31 |
| 1734369300 | 163.9 | 2.74 | 1.70 | 161.06 | 163.91999 | 160.04 | 221 |
| 1734110100 | 161.16 | 0.34 | 0.21 | 160.97999 | 161.16 | 159.54 | 64 |
| 1734023700 | 160.82 | 2.64 | 1.67 | 161.16 | 161.16 | 160.16 | 219 |
| 1733937300 | 158.18 | 1.54 | 0.98 | 156.8 | 160.44 | 156.8 | 313 |
| 1733850900 | 156.63999 | 5.64 | 3.74 | 149.76 | 156.63999 | 149.53 | 93 |
| 1733764500 | 151 | 2.95 | 1.99 | 149.56 | 151 | 149.56 | 63 |
| 1733505300 | 148.05 | -2.29 | -1.52 | 149.04 | 149.04 | 148.05 | 135 |
| 1733418900 | 150.34 | 0.38 | 0.25 | 150.08 | 150.82 | 149.88 | 110 |
| 1733332500 | 149.96 | 1.54 | 1.04 | 147.76 | 149.96 | 147.76 | 152 |
| 1733246100 | 148.41999 | -3.46 | -2.28 | 149.08 | 149.54 | 148.41999 | 148 |
| 1733159700 | 151.88 | 3.9 | 2.64 | 148.36 | 152.3 | 148.02 | 526 |
| 1732900500 | 147.97999 | 2.06 | 1.41 | 144.91999 | 148.74 | 144.91999 | 75 |
| 1732814100 | 145.91999 | 2.92 | 2.04 | 145.91999 | 145.97999 | 145.26 | 126 |
| 1732727700 | 143 | -3 | -2.05 | 143.24 | 143.24 | 142.62 | 38 |
| 1732641300 | 146 | 0.52 | 0.36 | 145.32 | 146 | 144.06 | 197 |
| 1732554900 | 145.47999 | 3.7 | 2.61 | 143.63999 | 145.47999 | 143.52 | 131 |
| 1732295700 | 141.78 | 4.94 | 3.61 | 138.52 | 141.78 | 137.9 | 141 |
| 1732209300 | 136.84 | -2.34 | -1.68 | 139.82 | 139.82 | 135.04 | 136 |
| 1732122900 | 139.18 | 2.06 | 1.50 | 138.74 | 139.18 | 138.74 | 72 |
| 1732036500 | 137.12 | 4.12 | 3.10 | 135.97999 | 137.12 | 133.96 | 74 |
| 1731950100 | 133 | 1.4 | 1.06 | 132.94 | 133.56 | 131.04 | 153 |
| 1731690900 | 131.6 | -2.2 | -1.64 | 130.54 | 132.41999 | 130.54 | 159 |
| 1731604500 | 133.8 | -1 | -0.74 | 134.22 | 134.47999 | 133.68 | 97 |
| 1731518100 | 134.8 | -2.1 | -1.53 | 136.68 | 137 | 134.8 | 67 |
| 1731431700 | 136.9 | -3.74 | -2.66 | 139.82 | 139.82 | 136.9 | 59 |
| 1731345300 | 140.63999 | 0.19 | 0.14 | 142.88 | 143.47999 | 140.63999 | 176 |
| 1731086100 | 140.44999 | 0.47 | 0.34 | 140.44 | 140.82 | 139.54 | 230 |
| 1730999700 | 139.97999 | 3.5 | 2.56 | 138.19999 | 139.97999 | 138.19999 | 62 |
| 1730913300 | 136.47999 | -3.62 | -2.58 | 142.24 | 142.24 | 134.9 | 120 |
| 1730826900 | 140.1 | -1.96 | -1.38 | 146.18 | 146.18 | 140.1 | 73 |
| 1730740500 | 142.06 | -0.28 | -0.20 | 142.6 | 142.6 | 142.06 | 23 |
| 1730481300 | 142.34 | 4.22 | 3.06 | 140.69999 | 142.6 | 140.68 | 51 |
| 1730394900 | 138.12 | -4.76 | -3.33 | 142.38 | 142.41999 | 136.3 | 310 |
| 1730308500 | 142.88 | 1.26 | 0.89 | 142.97999 | 143.18 | 142.68 | 167 |
| 1730222100 | 141.62 | -0.05 | -0.04 | 139.12 | 143.84 | 135.58 | 668 |
| 1730135700 | 141.66999 | -1.99 | -1.39 | 142.78 | 143.46 | 140.41999 | 177 |
| 1729872900 | 143.66 | 0.04 | 0.03 | 143.12 | 144.28 | 143.12 | 146 |
| 1729786500 | 143.62 | 0.68 | 0.48 | 141.12 | 144.1 | 139.9 | 536 |
| 1729700100 | 142.94 | -4.88 | -3.30 | 149 | 149.1 | 142.94 | 347 |
| 1729613700 | 147.82 | 0.08 | 0.05 | 148.04 | 148.41999 | 147.41999 | 231 |
| 1729527300 | 147.74 | 5.46 | 3.84 | 148.16 | 150.24 | 147.34 | 428 |
| 1729268100 | 142.28 | -1.96 | -1.36 | 142.74 | 142.74 | 142.22 | 134 |
| 1729181700 | 144.24 | 2.8 | 1.98 | 142.86 | 144.69 | 142 | 683 |
| 1729095300 | 141.44 | 2.8 | 2.02 | 139.32 | 141.44 | 139.32 | 247 |
| 1729008900 | 138.63999 | 2.07 | 1.52 | 136.41999 | 138.86 | 135.36 | 272 |
| 1728922500 | 136.57 | -0.51 | -0.37 | 135.4 | 136.57 | 135.4 | 60 |
| 1728663300 | 137.08 | 1.72 | 1.27 | 135.78 | 137.72 | 134.08 | 135 |
| 1728576900 | 135.36 | -2.58 | -1.87 | 135.74 | 136.28 | 135.16 | 110 |
| 1728490500 | 137.94 | -3.46 | -2.45 | 138.9 | 138.9 | 137.1 | 203 |
| 1728404100 | 141.4 | -1.14 | -0.80 | 141.68 | 141.68 | 141 | 197 |
| 1728317700 | 142.54 | 3.66 | 2.64 | 141.36 | 142.54 | 141.36 | 61 |
| 1728058500 | 138.88 | 1.58 | 1.15 | 137 | 138.88 | 137 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
