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 |
|---|---|---|---|---|---|---|---|
| 1721664900 | 196.8 | 3.95 | 2.05 | 194.35 | 198.4 | 194 | 102944 |
| 1721405700 | 192.85 | 0.15 | 0.08 | 194.5 | 195.35 | 192.35 | 63113 |
| 1721319300 | 192.7 | 2.85 | 1.50 | 190.4 | 204.7 | 189.05 | 207624 |
| 1721232900 | 189.85 | -8.85 | -4.45 | 190.55 | 194.35 | 188.25 | 131149 |
| 1721146500 | 198.7 | -0.9 | -0.45 | 198.4 | 199.25 | 197.5 | 61191 |
| 1721060100 | 199.6 | -3.8 | -1.87 | 202.5 | 202.9 | 199.15 | 63212 |
| 1720800900 | 203.4 | 3.4 | 1.70 | 201.4 | 203.7 | 200.4 | 56064 |
| 1720714500 | 200 | 3.35 | 1.70 | 197.55 | 200.9 | 197.15 | 57551 |
| 1720628100 | 196.65 | -0.55 | -0.28 | 197.55 | 197.9 | 195.8 | 64469 |
| 1720541700 | 197.2 | -3.2 | -1.60 | 200 | 200.4 | 196.25 | 68183 |
| 1720455300 | 200.4 | -1.9 | -0.94 | 202 | 204 | 200.4 | 68615 |
| 1720196100 | 202.3 | -1.5 | -0.74 | 204.6 | 205 | 200.6 | 34590 |
| 1720109700 | 203.8 | 2.4 | 1.19 | 202.5 | 204.15 | 201.8 | 38493 |
| 1720023300 | 201.4 | 1.4 | 0.70 | 201 | 202.6 | 200 | 59889 |
| 1719936900 | 200 | -1.8 | -0.89 | 200 | 201.1 | 199.05 | 80961 |
| 1719850500 | 201.8 | 0.6 | 0.30 | 204.8 | 204.9 | 201.1 | 72168 |
| 1719591300 | 201.2 | -1.8 | -0.89 | 204.1 | 204.1 | 200.3 | 97137 |
| 1719504900 | 203 | -3.4 | -1.65 | 206 | 206.9 | 202.7 | 43135 |
| 1719418500 | 206.4 | -1 | -0.48 | 208.4 | 208.4 | 204.5 | 77260 |
| 1719332100 | 207.4 | -1.5 | -0.72 | 207.8 | 208.6 | 206.4 | 75615 |
| 1719245700 | 208.9 | 0 | 0.00 | 209 | 210.35 | 207.5 | 39175 |
| 1718986500 | 208.9 | 0.1 | 0.05 | 209.2 | 210.8 | 208.9 | 53707 |
| 1718900100 | 208.8 | 4.7 | 2.30 | 204.7 | 209.6 | 204.7 | 43111 |
| 1718813700 | 204.1 | -2.7 | -1.31 | 206.7 | 207.25 | 203.7 | 41788 |
| 1718727300 | 206.8 | 0.6 | 0.29 | 207 | 207.85 | 206.2 | 44247 |
| 1718640900 | 206.2 | 5.2 | 2.59 | 206 | 207.4 | 204.5 | 71193 |
| 1718381700 | 201 | -5.3 | -2.57 | 206 | 206 | 200.3762 | 80394 |
| 1718295300 | 206.3 | -2.4 | -1.15 | 208.4 | 208.7 | 206 | 56445 |
| 1718208900 | 208.7 | 2.7 | 1.31 | 206.8 | 209.4 | 206 | 62451 |
| 1718122500 | 206 | -1.8 | -0.87 | 208.3 | 209.8 | 205.15 | 38317 |
| 1718036100 | 207.8 | -1 | -0.48 | 207.45 | 207.8 | 206.6 | 105330 |
| 1717776900 | 208.8 | 1 | 0.48 | 208.5 | 209.6 | 207.45 | 83926 |
| 1717690500 | 207.8 | -0.4 | -0.19 | 209.5 | 209.8 | 206.9 | 51153 |
| 1717604100 | 208.2 | 2.9 | 1.41 | 206.5 | 210.5 | 206.4 | 73474 |
| 1717517700 | 205.3 | 0.1 | 0.05 | 205 | 207.25 | 202.4 | 45386 |
| 1717431300 | 205.2 | -0.1 | -0.05 | 207.3 | 207.8 | 205.2 | 39931 |
| 1717172100 | 205.3 | 0.8 | 0.39 | 205 | 206.8 | 203.2 | 37897 |
| 1717085700 | 204.5 | 1.3 | 0.64 | 203.7 | 205.2 | 203.1 | 40487 |
| 1716999300 | 203.2 | -3.4 | -1.65 | 206 | 206.3 | 201.9 | 48487 |
| 1716912900 | 206.6 | -3.4 | -1.62 | 209.7 | 210.4 | 206.2 | 52273 |
| 1716826500 | 210 | 1.8 | 0.86 | 208.9 | 210.4 | 208.7 | 20862 |
| 1716567300 | 208.2 | -1.3 | -0.62 | 208 | 209.4 | 207.75 | 27139 |
| 1716480900 | 209.5 | 1.1 | 0.53 | 208.9 | 209.8 | 207.8 | 47352 |
| 1716394500 | 208.4 | -0.9 | -0.43 | 208.8 | 209.1 | 207.55 | 101378 |
| 1716308100 | 209.3 | -0.3 | -0.14 | 209.4 | 209.4 | 207.9 | 37819 |
| 1716221700 | 209.6 | 1 | 0.48 | 208.2 | 210.1 | 207.8 | 20029 |
| 1715962500 | 208.6 | 2.2 | 1.07 | 206.1 | 209.6 | 205.1 | 39770 |
| 1715876100 | 206.4 | -1.7 | -0.82 | 208.7 | 208.9 | 205.8 | 35968 |
| 1715789700 | 208.1 | 2.6 | 1.27 | 206.4 | 208.1 | 205.7 | 33327 |
| 1715703300 | 205.5 | -0.2 | -0.10 | 206.3 | 206.5 | 204.6 | 51610 |
| 1715616900 | 205.7 | -0.2 | -0.10 | 206.8 | 207.45 | 205.7 | 27353 |
| 1715357700 | 205.9 | 0.3 | 0.15 | 205.8 | 206.25 | 204.5 | 52392 |
| 1715271300 | 205.6 | 1.6 | 0.78 | 203.4 | 205.9 | 203 | 40238 |
| 1715184900 | 204 | -0.8 | -0.39 | 204.5 | 205.6 | 202.9 | 68739 |
| 1715098500 | 204.8 | 6.4 | 3.23 | 199.15 | 204.8 | 198.8 | 87689 |
| 1715012100 | 198.4 | -3.6 | -1.78 | 198.2 | 199.55 | 195.95 | 44279 |
| 1714752900 | 202 | 0.9 | 0.45 | 201.3 | 202.8 | 199.65 | 48522 |
| 1714666500 | 201.1 | 0.3 | 0.15 | 200.2 | 201.6 | 200.1 | 80447 |
| 1714580100 | 200.8 | 0 | 0.00 | 200.8 | 200.8 | 200.8 | 0 |
| 1714493700 | 200.8 | -0.8 | -0.40 | 202.5 | 202.5 | 199.4 | 74770 |
| 1714407300 | 201.6 | -1.7 | -0.84 | 204.2 | 205.2 | 201.6 | 27303 |
| 1714148100 | 203.3 | 1.7 | 0.84 | 203.3 | 203.8 | 201.1 | 43602 |
| 1714061700 | 201.6 | -3.1 | -1.51 | 204.8 | 205.3 | 201.3 | 51953 |
| 1713975300 | 204.7 | -0.1 | -0.05 | 204.6 | 205.4 | 204.1 | 63285 |
| 1713888900 | 204.8 | 1.8 | 0.89 | 203.8 | 204.9 | 203 | 73122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
