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 |
|---|---|---|---|---|---|---|---|
| 1741799700 | 149.10631 | 2.56 | 1.74 | 149.6 | 151.4 | 147.025 | 44651 |
| 1741713300 | 146.55113 | -6.25 | -4.09 | 153.1 | 153.55 | 145.94999 | 42412 |
| 1741626900 | 152.8 | -0.95 | -0.62 | 155.69999 | 156.69999 | 152.1 | 25776 |
| 1741367700 | 153.75 | -3.4 | -2.16 | 156.35 | 156.4 | 152.94999 | 36440 |
| 1741281300 | 157.15 | 6.45 | 4.28 | 153 | 157.44999 | 151.35 | 65119 |
| 1741194900 | 150.69999 | 7.45 | 5.20 | 146.6 | 151.75 | 146.19999 | 61290 |
| 1741108500 | 143.25 | -4.95 | -3.34 | 146.19999 | 148.05 | 143.25 | 60609 |
| 1741022100 | 148.19999 | -0.95 | -0.64 | 148.75 | 150.4 | 147.8 | 42843 |
| 1740762900 | 149.15 | -1.4 | -0.93 | 149.3 | 151.19999 | 148.65 | 40383 |
| 1740676500 | 150.55 | -4.75 | -3.06 | 153.5 | 153.5 | 150.55 | 29748 |
| 1740590100 | 155.3 | -3.7 | -2.33 | 158.85 | 159.5 | 155.3 | 42899 |
| 1740503700 | 159 | -4.1 | -2.51 | 160.8 | 161.69999 | 158.85 | 34732 |
| 1740417300 | 163.1 | -0.9 | -0.55 | 165.55 | 166.3 | 161 | 17783 |
| 1740158100 | 164 | 4.1 | 2.56 | 160.94999 | 164.3 | 160.85 | 85438 |
| 1740071700 | 159.9 | -2.2 | -1.36 | 161.94999 | 162.25 | 158.05 | 43174 |
| 1739985300 | 162.1 | -4.4 | -2.64 | 166.35 | 168.2 | 161.65 | 48534 |
| 1739898900 | 166.5 | -18.95 | -10.22 | 176.8 | 177.05 | 164.25 | 101587 |
| 1739812500 | 185.45 | 0.2 | 0.11 | 185.5 | 186.3 | 184.3 | 32056 |
| 1739553300 | 185.25 | 0.35 | 0.19 | 184.3 | 186.6 | 184 | 56507 |
| 1739466900 | 184.9 | 2.7 | 1.48 | 184.3 | 186.1 | 183.95 | 28669 |
| 1739380500 | 182.2 | 2.75 | 1.53 | 180 | 182.85 | 179.625 | 47110 |
| 1739294100 | 179.45 | 2.7 | 1.53 | 176.5 | 179.45 | 176.5 | 33421 |
| 1739207700 | 176.75 | 2.15 | 1.23 | 174.6 | 177 | 174.6 | 19064 |
| 1738948500 | 174.6 | -3.9 | -2.18 | 178.6 | 179 | 174.3 | 34214 |
| 1738862100 | 178.5 | 0 | 0.00 | 178.65 | 179.95 | 177.5 | 23241 |
| 1738775700 | 178.5 | 1.15 | 0.65 | 176.95 | 178.5 | 176.7 | 37241 |
| 1738689300 | 177.35 | 2.95 | 1.69 | 174.9 | 177.65 | 174 | 14745 |
| 1738602900 | 174.4 | -1.55 | -0.88 | 169.65 | 174.95 | 169.65 | 55783 |
| 1738343700 | 175.95 | 0.6 | 0.34 | 175.85 | 177.7 | 174.45 | 53276 |
| 1738257300 | 175.35 | 3 | 1.74 | 172.3 | 175.45 | 171.95 | 33856 |
| 1738170900 | 172.35 | 1.45 | 0.85 | 170.95 | 172.5 | 170.5 | 49850 |
| 1738084500 | 170.9 | 6.15 | 3.73 | 165.35 | 170.9 | 165.35 | 50319 |
| 1737998100 | 164.75 | -2.75 | -1.64 | 163.9 | 165.8 | 162.15 | 36068 |
| 1737738900 | 167.5 | 3.4 | 2.07 | 165.19999 | 168.3 | 164.6 | 31907 |
| 1737652500 | 164.1 | 1.6 | 0.98 | 162.5 | 164.15 | 162.25 | 24413 |
| 1737566100 | 162.5 | -0.9 | -0.55 | 164.1 | 164.69999 | 162.4 | 28101 |
| 1737479700 | 163.4 | 1.5 | 0.93 | 161.3 | 163.6 | 161.3 | 23135 |
| 1737393300 | 161.9 | 1.6 | 1.00 | 161.19999 | 162.8 | 160.44999 | 26677 |
| 1737134100 | 160.3 | 0.05 | 0.03 | 160.55 | 161.55 | 159.675 | 54918 |
| 1737047700 | 160.25 | 3.1 | 1.97 | 157.94999 | 162.69999 | 157.25 | 43976 |
| 1736961300 | 157.15 | 2.1 | 1.35 | 155.9 | 158.75 | 155.4 | 40891 |
| 1736874900 | 155.05 | -1 | -0.64 | 157.35 | 157.75 | 155.05 | 23978 |
| 1736788500 | 156.05 | -1 | -0.64 | 156 | 156.65 | 154.4 | 16741 |
| 1736529300 | 157.05 | 0.1 | 0.06 | 157.1 | 160.875 | 156.35 | 30275 |
| 1736442900 | 156.94999 | -0.8 | -0.51 | 157.25 | 158.25 | 156.5 | 13963 |
| 1736356500 | 157.75 | -2.65 | -1.65 | 159.65 | 160.3 | 156.65 | 21526 |
| 1736270100 | 160.4 | 0.85 | 0.53 | 159.44999 | 161.8 | 158.8 | 16419 |
| 1736183700 | 159.55 | 4.55 | 2.94 | 155.55 | 160.6 | 155.55 | 22589 |
| 1735924500 | 155 | -1.65 | -1.05 | 156.69999 | 156.69999 | 154.82499 | 10083 |
| 1735838100 | 156.65 | -1.5 | -0.95 | 156.9 | 158.05 | 155.44999 | 6603 |
| 1735751700 | 158.15 | 0 | 0.00 | 158.15 | 158.15 | 158.15 | 0 |
| 1735665300 | 158.15 | 2.95 | 1.90 | 155.75 | 158.15 | 155.5 | 5758 |
| 1735578900 | 155.19999 | -1.85 | -1.18 | 156.6 | 157.425 | 154.82499 | 10757 |
| 1735319700 | 157.05 | 0.75 | 0.48 | 157 | 158.19999 | 155.85 | 21844 |
| 1735218900 | 156.3 | 0 | 0.00 | 156.3 | 156.3 | 156.3 | 0 |
| 1735132500 | 156.3 | 0 | 0.00 | 156.3 | 156.3 | 156.3 | 0 |
| 1735046100 | 156.3 | 0.85 | 0.55 | 156.44999 | 157.35 | 156.25 | 50195 |
| 1734974100 | 155.44999 | 0.2 | 0.13 | 154.55 | 156.44999 | 154.44999 | 10403 |
| 1734714900 | 155.25 | -1.3 | -0.83 | 155.6 | 155.8 | 154.15 | 22262 |
| 1734628500 | 156.55 | 2.4 | 1.56 | 151.55 | 157.475 | 150.94999 | 67739 |
| 1734542100 | 154.15 | 0.5 | 0.33 | 153.6 | 154.7611 | 153.55 | 24510 |
| 1734455700 | 153.65 | -0.4 | -0.26 | 152.9 | 154.15 | 152.75 | 89696 |
| 1734369300 | 154.05 | -1.95 | -1.25 | 154.9 | 155.4 | 153 | 35551 |
| 1734110100 | 156 | -1 | -0.64 | 157 | 157.69999 | 155.55 | 36244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
