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 |
|---|---|---|---|---|---|---|---|
| 1721924100 | 126 | 1 | 0.80 | 124.6 | 126.95 | 123.75 | 43763 |
| 1721837700 | 125 | -1.95 | -1.54 | 124.85 | 126.1 | 123.55 | 43837 |
| 1721751300 | 126.95 | -0.4 | -0.31 | 126.95 | 127.8 | 126 | 32753 |
| 1721664900 | 127.35 | 2.5 | 2.00 | 125.95 | 127.95 | 125.95 | 43580 |
| 1721405700 | 124.85 | -2.6 | -2.04 | 126.1 | 126.45 | 124.175 | 42783 |
| 1721319300 | 127.45 | 0.45 | 0.35 | 128.5 | 128.6 | 126.95 | 55078 |
| 1721232900 | 127 | 1.8 | 1.44 | 124.05 | 127.05 | 123.75 | 98248 |
| 1721146500 | 125.2 | -1.8 | -1.42 | 126.25 | 127.3 | 125.15 | 59146 |
| 1721060100 | 127 | -3.2 | -2.46 | 129.44999 | 129.85 | 127 | 38579 |
| 1720800900 | 130.19999 | -0.25 | -0.19 | 131.4 | 131.4 | 129.6 | 65767 |
| 1720714500 | 130.44999 | 2.5 | 1.95 | 128.44999 | 131.1 | 128.35 | 60251 |
| 1720628100 | 127.95 | 1.05 | 0.83 | 126.6 | 128.425 | 126.25 | 45144 |
| 1720541700 | 126.9 | -1.4 | -1.09 | 127.55 | 128.8 | 126.5 | 68117 |
| 1720455300 | 128.3 | -1.85 | -1.42 | 129.15 | 131.25 | 128.25 | 29694 |
| 1720196100 | 130.15 | -0.5 | -0.38 | 130.94999 | 132.3 | 130.15 | 39574 |
| 1720109700 | 130.65 | -0.4 | -0.31 | 131.175 | 132.05 | 130.3 | 31578 |
| 1720023300 | 131.05 | 3.45 | 2.70 | 129.5 | 131.05 | 128.69999 | 56090 |
| 1719936900 | 127.6 | 0.65 | 0.51 | 125.6 | 127.6 | 125.35 | 78375 |
| 1719850500 | 126.95 | 0.25 | 0.20 | 130.15 | 130.15 | 126.95 | 64261 |
| 1719591300 | 126.7 | -1.8 | -1.40 | 128.69999 | 128.69999 | 126.1 | 110891 |
| 1719504900 | 128.5 | -2.85 | -2.17 | 131.1 | 131.65 | 128.4 | 48259 |
| 1719418500 | 131.35 | -2.45 | -1.83 | 134.05 | 134.05 | 130.9 | 61937 |
| 1719332100 | 133.8 | 0.6 | 0.45 | 132.8 | 134.35 | 132.44999 | 45472 |
| 1719245700 | 133.19999 | 2.45 | 1.87 | 131.4 | 134.1 | 131.175 | 59213 |
| 1718986500 | 130.75 | -0.95 | -0.72 | 131.15 | 132.19999 | 130.69999 | 55350 |
| 1718900100 | 131.69999 | 2.35 | 1.82 | 129.65 | 131.94999 | 129.25 | 54141 |
| 1718813700 | 129.35 | -1.7 | -1.30 | 130.125 | 130.9 | 128.94999 | 36843 |
| 1718727300 | 131.05 | -0.25 | -0.19 | 132.19999 | 132.35 | 130.4 | 65122 |
| 1718640900 | 131.3 | -0.6 | -0.45 | 132.19999 | 132.19999 | 128.5 | 37267 |
| 1718381700 | 131.9 | -0.7 | -0.53 | 132.19999 | 133.3 | 131.44999 | 62239 |
| 1718295300 | 132.6 | -1.25 | -0.93 | 133.15 | 133.25 | 131.3 | 72757 |
| 1718208900 | 133.85 | -0.4 | -0.30 | 133.85 | 134.5 | 132.275 | 83759 |
| 1718122500 | 134.25 | -1 | -0.74 | 135.6 | 135.75 | 131.94999 | 66724 |
| 1718036100 | 135.25 | -2.2 | -1.60 | 136.05 | 136.44999 | 134.4 | 47341 |
| 1717776900 | 137.44999 | -2 | -1.43 | 139.5 | 139.65 | 136.5 | 61251 |
| 1717690500 | 139.44999 | 0.6 | 0.43 | 139.5 | 140.44999 | 137.65 | 50417 |
| 1717604100 | 138.85 | 0.2 | 0.14 | 139.3 | 140.65 | 138.25 | 71054 |
| 1717517700 | 138.65 | 0.35 | 0.25 | 138.3 | 139.44999 | 138.19999 | 58574 |
| 1717431300 | 138.3 | 1.35 | 0.99 | 138.35 | 139.25 | 136.75 | 50360 |
| 1717172100 | 136.94999 | -0.05 | -0.04 | 137 | 137.55 | 135.35 | 61547 |
| 1717085700 | 137 | 1.15 | 0.85 | 135.1 | 137.6 | 134.925 | 39292 |
| 1716999300 | 135.85 | -3.45 | -2.48 | 137.5 | 138 | 135.8 | 38776 |
| 1716912900 | 139.3 | -2 | -1.42 | 141.6 | 142 | 139.3 | 39271 |
| 1716826500 | 141.3 | 0.3 | 0.21 | 141 | 141.8 | 140.75 | 23942 |
| 1716567300 | 141 | -1.2 | -0.84 | 141.25 | 142.1 | 140.9 | 25904 |
| 1716480900 | 142.19999 | -2 | -1.39 | 144.3 | 144.6 | 142.05 | 34638 |
| 1716394500 | 144.19999 | -0.65 | -0.45 | 144.85 | 145.15 | 142.975 | 52503 |
| 1716308100 | 144.85 | -2.9 | -1.96 | 146.32499 | 146.6 | 144.85 | 40252 |
| 1716221700 | 147.75 | -1 | -0.67 | 148.475 | 149.4 | 147.44999 | 20595 |
| 1715962500 | 148.75 | -1.45 | -0.97 | 150.19999 | 150.55 | 147 | 91466 |
| 1715876100 | 150.19999 | 0.9 | 0.60 | 149.3 | 150.4 | 148.9 | 52646 |
| 1715789700 | 149.3 | 0.15 | 0.10 | 148.65 | 150.15 | 148.25 | 39636 |
| 1715703300 | 149.15 | 1.4 | 0.95 | 147.5 | 149.44999 | 147.4 | 43351 |
| 1715616900 | 147.75 | -1.6 | -1.07 | 149.19999 | 149.75 | 147.05 | 61828 |
| 1715357700 | 149.35 | 0.35 | 0.23 | 149.15 | 150.15 | 148.69999 | 62753 |
| 1715271300 | 149 | 0.5 | 0.34 | 148.55 | 149 | 147.975 | 64838 |
| 1715184900 | 148.5 | 2.85 | 1.96 | 146.19999 | 148.65 | 146.05 | 68266 |
| 1715098500 | 145.65 | 4.35 | 3.08 | 144.35 | 146.25 | 144.35 | 136468 |
| 1715012100 | 141.3 | 0.05 | 0.04 | 142.35 | 143.1 | 141.1 | 24336 |
| 1714752900 | 141.25 | 0.55 | 0.39 | 141.1 | 144.6 | 140.85 | 44383 |
| 1714666500 | 140.69999 | -1.3 | -0.92 | 143.35 | 143.75 | 140.55 | 66717 |
| 1714580100 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1714493700 | 142 | -0.15 | -0.11 | 142.3 | 143.55 | 141.675 | 65446 |
| 1714407300 | 142.15 | -0.35 | -0.25 | 142.6 | 143.25 | 142.15 | 33604 |
| 1714148100 | 142.5 | 1 | 0.71 | 144.75 | 145.6 | 141.07499 | 54687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
