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 |
|---|---|---|---|---|---|---|---|
| 1739553300 | 130.1 | 0.14 | 0.11 | 129.63999 | 131.6 | 129.32 | 1427 |
| 1739466900 | 129.96 | 3.85 | 3.05 | 125.88 | 130.63 | 125.19 | 4901 |
| 1739380500 | 126.11 | -3.39 | -2.62 | 128.4 | 128.86 | 124.72 | 3147 |
| 1739294100 | 129.5 | 0.1 | 0.08 | 128.97999 | 129.77 | 127.64 | 3822 |
| 1739207700 | 129.4 | 4.51 | 3.61 | 126.24 | 130.52 | 124.56 | 9239 |
| 1738948500 | 124.89092 | 2.61 | 2.14 | 124.08 | 125.26 | 122.7 | 2089 |
| 1738862100 | 122.28 | 4.23 | 3.58 | 121.1 | 122.74 | 120.68 | 1950 |
| 1738775700 | 118.05 | 2.37 | 2.05 | 114.52 | 118.32 | 113.75 | 2867 |
| 1738689300 | 115.68 | 2.72 | 2.41 | 114.04 | 116.84 | 112.86 | 2125 |
| 1738602900 | 112.96 | -8.86 | -7.27 | 113.5 | 114.9 | 110.7 | 15763 |
| 1738343700 | 121.82 | 7.7 | 6.75 | 118.34 | 122.68 | 118 | 5187 |
| 1738257300 | 114.12 | -4.16 | -3.52 | 118.44 | 119.48 | 113.4 | 6124 |
| 1738170900 | 118.28 | 2.42 | 2.09 | 126.18 | 126.18 | 117.48 | 16076 |
| 1738084500 | 115.86 | 1.96 | 1.72 | 119.12 | 119.82 | 111.78 | 31324 |
| 1737998100 | 113.9 | -24.36 | -17.62 | 127.42 | 127.62 | 113.9 | 44717 |
| 1737738900 | 138.26 | -1.82 | -1.30 | 139.68 | 141.62 | 138.02 | 1922 |
| 1737652500 | 140.08 | -0.04 | -0.03 | 138.96 | 140.76 | 138.32 | 1480 |
| 1737566100 | 140.12 | 6.72 | 5.04 | 138.06 | 141.24 | 137.46 | 6597 |
| 1737479700 | 133.4 | -0.88 | -0.66 | 133.76 | 134.86 | 132.26 | 1091 |
| 1737393300 | 134.28 | 0.26 | 0.19 | 134.6 | 134.63 | 132.3 | 4919 |
| 1737134100 | 134.02 | 2.66 | 2.02 | 130.94 | 134.02 | 130.76 | 1889 |
| 1737047700 | 131.36 | 0.59 | 0.45 | 135.04 | 135.8 | 131.3 | 7291 |
| 1736961300 | 130.76754 | 3.57 | 2.80 | 127.16 | 131.22 | 127.16 | 1288 |
| 1736874900 | 127.2 | -1.67 | -1.30 | 132.22 | 132.88999 | 126.96 | 2493 |
| 1736788500 | 128.87299 | -3.69 | -2.78 | 131.3 | 131.34 | 126.72 | 5344 |
| 1736529300 | 132.56 | -2.42 | -1.79 | 134.96 | 135.13999 | 131.47999 | 3320 |
| 1736442900 | 134.97999 | -1.5 | -1.10 | 134.24 | 135.63999 | 134.13999 | 8062 |
| 1736356500 | 136.47999 | -1.18 | -0.86 | 137.8 | 139.52 | 135.72 | 6286 |
| 1736270100 | 137.66 | -8.46 | -5.79 | 144.19999 | 147.54 | 135.91999 | 6810 |
| 1736183700 | 146.12 | 6.88 | 4.94 | 141.36 | 146.22 | 141.06 | 4925 |
| 1735924500 | 139.24 | 4.64 | 3.45 | 135.06 | 139.68 | 134.47999 | 11672 |
| 1735838100 | 134.6 | 4.72 | 3.63 | 131.16 | 134.6 | 129.9 | 8202 |
| 1735751700 | 129.88 | 0 | 0.00 | 129.88 | 129.88 | 129.88 | 0 |
| 1735665300 | 129.88 | 0 | 0.00 | 129.88 | 129.88 | 129.88 | 0 |
| 1735578900 | 129.88 | -1.28 | -0.98 | 130.56 | 130.84 | 129.5 | 2884 |
| 1735319700 | 131.16 | -0.7 | -0.53 | 133.62 | 133.66 | 129.52 | 4999 |
| 1735233300 | 131.86 | 0 | 0.00 | 131.86 | 131.86 | 131.86 | 0 |
| 1735146900 | 131.86 | 0 | 0.00 | 131.86 | 131.86 | 131.86 | 0 |
| 1735060500 | 131.86 | 0 | 0.00 | 131.86 | 131.86 | 131.86 | 0 |
| 1734974100 | 131.86 | 3.36 | 2.61 | 131.28 | 132.26 | 130.08 | 5901 |
| 1734714900 | 128.5 | 0.46 | 0.36 | 125.06 | 128.74 | 121.82 | 3877 |
| 1734628500 | 128.04 | -0.94 | -0.73 | 127.2 | 128.04 | 124.96 | 4293 |
| 1734542100 | 128.97999 | 6.39 | 5.21 | 125.54 | 130.4 | 125.54 | 11325 |
| 1734455700 | 122.58967 | -2.35 | -1.88 | 124.36 | 124.8 | 121 | 5066 |
| 1734369300 | 124.94 | -1.78 | -1.40 | 127.72 | 128.3 | 124.64 | 3690 |
| 1734110100 | 126.72 | -3.68 | -2.82 | 132.62 | 132.96 | 126.66 | 1929 |
| 1734023700 | 130.4 | -0.82 | -0.62 | 132.3 | 132.38 | 129.76 | 2118 |
| 1733937300 | 131.22 | 0.72 | 0.55 | 129.62 | 131.41999 | 128.88 | 4513 |
| 1733850900 | 130.5 | -0.28 | -0.21 | 130.74 | 134.26 | 130.4 | 3348 |
| 1733764500 | 130.78 | -4 | -2.97 | 134.97999 | 135.07 | 129.74 | 4604 |
| 1733505300 | 134.78 | -3.32 | -2.40 | 137.04 | 137.52 | 134.32 | 3322 |
| 1733418900 | 138.1 | 2.3 | 1.69 | 137.19999 | 138.28 | 136.69999 | 4631 |
| 1733332500 | 135.8 | 3.38 | 2.55 | 134.38 | 135.8 | 133.72 | 3530 |
| 1733246100 | 132.41999 | 0.18 | 0.14 | 131.47999 | 133.28 | 131.08 | 5092 |
| 1733159700 | 132.24 | 1.18 | 0.90 | 129.84 | 133.91999 | 129.47999 | 3153 |
| 1732900500 | 131.06 | 1.3 | 1.00 | 129.91999 | 131.9 | 129 | 7452 |
| 1732814100 | 129.76 | 4.48 | 3.58 | 130.02 | 130.59 | 129.76 | 1213 |
| 1732727700 | 125.28 | -5.48 | -4.19 | 129.69999 | 129.69999 | 125 | 6048 |
| 1732641300 | 130.76 | -1.18 | -0.89 | 129.68 | 132.46 | 129.51 | 4743 |
| 1732554900 | 131.94 | -4.78 | -3.50 | 137.22 | 137.22 | 129.78 | 8527 |
| 1732295700 | 136.72 | -1.62 | -1.17 | 139.18 | 140.97999 | 136.72 | 8127 |
| 1732209300 | 138.34 | 0.8 | 0.58 | 135.82 | 144.78 | 133.12 | 33254 |
| 1732122900 | 137.54 | 1.52 | 1.12 | 139.78 | 140.18 | 135.66 | 24557 |
| 1732036500 | 136.02 | 2.56 | 1.92 | 133.52 | 136.5 | 132.52 | 20955 |
| 1731950100 | 133.46 | -2.14 | -1.58 | 135.12 | 135.62 | 129.86 | 41484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
