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 |
|---|---|---|---|---|---|---|---|
| 1742577300 | 194.8 | -0.95 | -0.49 | 194.35 | 195.55 | 190.5 | 5697 |
| 1742490900 | 195.75 | -2.55 | -1.29 | 198.95 | 199.75 | 195.5 | 2236 |
| 1742404500 | 198.3 | -3.1 | -1.54 | 200.2 | 200.7 | 197.15 | 2152 |
| 1742318100 | 201.4 | 1.2 | 0.60 | 201.1 | 201.6 | 198.65 | 2949 |
| 1742231700 | 200.2 | 4.95 | 2.54 | 196.7 | 200.2 | 195.5 | 2793 |
| 1741972500 | 195.25 | 0.49 | 0.25 | 193.8 | 196.2 | 193.6 | 2082 |
| 1741886100 | 194.76249 | -1.32 | -0.67 | 194.35 | 196.05 | 193 | 2296 |
| 1741799700 | 196.08319 | 10.83 | 5.85 | 187.8 | 196.3 | 187.05 | 7414 |
| 1741713300 | 185.25 | -3 | -1.59 | 190.1 | 191.4 | 184.5 | 1333 |
| 1741626900 | 188.25 | -4.85 | -2.51 | 194.85 | 194.85 | 186.975 | 6307 |
| 1741367700 | 193.1 | -3.95 | -2.00 | 197.3 | 197.75 | 190.75 | 2840 |
| 1741281300 | 197.05 | 2.55 | 1.31 | 195.35 | 200.1 | 194.35 | 7991 |
| 1741194900 | 194.5 | 4.65 | 2.45 | 192.85 | 199.95 | 192.85 | 6889 |
| 1741108500 | 189.85 | -7.25 | -3.68 | 196.7 | 196.95 | 188.4 | 9989 |
| 1741022100 | 197.1 | -1.9 | -0.95 | 198.1 | 198.15 | 193.65 | 4614 |
| 1740762900 | 199 | 0.35 | 0.18 | 197.35 | 199.15 | 196.75 | 12410 |
| 1740676500 | 198.65 | -5.15 | -2.53 | 201.3 | 202 | 198.05 | 3631 |
| 1740590100 | 203.8 | 3.1 | 1.54 | 204.5 | 207.3 | 202.65 | 10323 |
| 1740503700 | 200.7 | -3.7 | -1.81 | 204 | 204.7 | 200.6 | 3831 |
| 1740417300 | 204.4 | 0 | 0.00 | 203.8 | 207.3 | 201.2 | 4763 |
| 1740158100 | 204.4 | -4.2 | -2.01 | 208.4 | 208.9 | 203.1 | 2602 |
| 1740071700 | 208.6 | 4.8 | 2.36 | 202.5 | 208.9 | 202.1 | 6537 |
| 1739985300 | 203.8 | -2.3 | -1.12 | 206.9 | 208 | 203.4 | 2433 |
| 1739898900 | 206.1 | -2.5 | -1.20 | 208.3 | 208.6 | 205.8 | 3456 |
| 1739812500 | 208.6 | -2.4 | -1.14 | 210 | 210.1 | 205.9 | 1546 |
| 1739553300 | 211 | -3 | -1.40 | 214.1 | 214.15 | 211 | 2396 |
| 1739466900 | 214 | 1.3 | 0.61 | 215.3 | 215.85 | 210.9 | 4415 |
| 1739380500 | 212.7 | 0.8 | 0.38 | 219.9 | 219.9 | 211.6 | 3314 |
| 1739294100 | 211.9 | 0.1 | 0.05 | 212.4 | 213.6 | 210.8 | 3651 |
| 1739207700 | 211.8 | 0.3 | 0.14 | 212 | 213.7 | 211.2 | 5207 |
| 1738948500 | 211.5 | -1.7 | -0.80 | 211.7 | 213.9 | 210.6 | 3779 |
| 1738862100 | 213.2 | -1.9 | -0.88 | 214.4 | 214.8 | 209.8 | 3755 |
| 1738775700 | 215.1 | 0.4 | 0.19 | 213.7 | 215.6 | 212.1 | 4503 |
| 1738689300 | 214.7 | -4.9 | -2.23 | 218.6 | 218.6 | 214 | 2152 |
| 1738602900 | 219.6 | -3.8 | -1.70 | 217.7 | 221.6 | 216.3 | 5140 |
| 1738343700 | 223.4 | -2 | -0.89 | 225 | 226.2 | 223.4 | 10388 |
| 1738257300 | 225.4 | 0.5 | 0.22 | 227.7 | 230.2 | 225.4 | 11982 |
| 1738170900 | 224.9 | -0.6 | -0.27 | 224 | 226.3 | 219.7 | 6384 |
| 1738084500 | 225.5 | 16.7 | 8.00 | 224 | 239.6 | 224 | 16302 |
| 1737998100 | 208.8 | 0.4 | 0.19 | 205.6 | 210.5 | 205.6 | 3889 |
| 1737738900 | 208.4 | 1.6 | 0.77 | 208.5 | 210.15 | 205.9 | 2753 |
| 1737652500 | 206.8 | 2.9 | 1.42 | 206.3 | 209.1 | 204.967 | 3903 |
| 1737566100 | 203.9 | 0 | 0.00 | 203.9 | 203.9 | 203.9 | 0 |
| 1737479700 | 203.9 | 3.5 | 1.75 | 200.7 | 205.1 | 200.2 | 3212 |
| 1737393300 | 200.4 | 3.4 | 1.73 | 197.1 | 200.9 | 196 | 1876 |
| 1737134100 | 197 | -1.45 | -0.73 | 198.2 | 200.2 | 193.75 | 9193 |
| 1737047700 | 198.45 | -2.45 | -1.22 | 203.5 | 203.5 | 196.8 | 3589 |
| 1736961300 | 200.9 | -1.1 | -0.54 | 201.8 | 205.4 | 198.4 | 10856 |
| 1736874900 | 202 | -1.8 | -0.88 | 207 | 209.3 | 200.4 | 2778 |
| 1736788500 | 203.8 | 3.2 | 1.60 | 199.4 | 204.2 | 198.2 | 2874 |
| 1736529300 | 200.6 | 1.35 | 0.68 | 198.85 | 202.2 | 198.25 | 4967 |
| 1736442900 | 199.25 | 1.1 | 0.56 | 201.4 | 202.7 | 199.25 | 5082 |
| 1736356500 | 198.15 | -0.1 | -0.05 | 199.55 | 199.65 | 195 | 3425 |
| 1736270100 | 198.25 | 5.45 | 2.83 | 191.8 | 200.6 | 191.8 | 1174 |
| 1736183700 | 192.8 | 11.6 | 6.40 | 184.9 | 193.2 | 184.9 | 1472 |
| 1735924500 | 181.2 | -3.9 | -2.11 | 185.85 | 186.25 | 179.75 | 1553 |
| 1735838100 | 185.1 | -3.6 | -1.91 | 188.1 | 188.2 | 185.1 | 1185 |
| 1735751700 | 188.7 | 0 | 0.00 | 188.7 | 188.7 | 188.7 | 0 |
| 1735665300 | 188.7 | 4.45 | 2.42 | 185.05 | 188.7 | 185.05 | 1389 |
| 1735578900 | 184.25 | -3.05 | -1.63 | 187.1 | 187.1 | 183.3 | 700 |
| 1735319700 | 187.3 | 1.65 | 0.89 | 186.25 | 188.7 | 186 | 2009 |
| 1735218900 | 185.65 | 0 | 0.00 | 185.65 | 185.65 | 185.65 | 0 |
| 1735132500 | 185.65 | 0 | 0.00 | 185.65 | 185.65 | 185.65 | 0 |
| 1735046100 | 185.65 | -0.15 | -0.08 | 186.75 | 186.75 | 185.15 | 257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
