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 |
|---|---|---|---|---|---|---|---|
| 1741626900 | 129.19999 | -16 | -11.02 | 142.8 | 142.8 | 128.19999 | 7537 |
| 1741367700 | 145.19999 | -2.2 | -1.49 | 145.6 | 149.19999 | 143.6 | 3047 |
| 1741281300 | 147.4 | -2 | -1.34 | 150 | 150.8 | 143.19999 | 3538 |
| 1741194900 | 149.4 | -0.4 | -0.27 | 148.19999 | 150.19999 | 147.4 | 9234 |
| 1741108500 | 149.8 | 0.2 | 0.13 | 149.6 | 152.8 | 149.6 | 5851 |
| 1741022100 | 149.6 | 6.4 | 4.47 | 145 | 150 | 144.8 | 9877 |
| 1740762900 | 143.19999 | 1.8 | 1.27 | 141 | 143.8 | 141 | 3475 |
| 1740676500 | 141.4 | -2.2 | -1.53 | 146 | 147.4 | 141.4 | 2289 |
| 1740590100 | 143.6 | -2.4 | -1.64 | 146.4 | 146.4 | 142.4 | 4594 |
| 1740503700 | 146 | 1.8 | 1.25 | 145 | 148.19999 | 145 | 2684 |
| 1740417300 | 144.19999 | 0.8 | 0.56 | 142.19999 | 145.4 | 142.19999 | 5729 |
| 1740158100 | 143.4 | 0.4 | 0.28 | 142.6 | 143.6 | 141.19999 | 3481 |
| 1740071700 | 143 | -0.4 | -0.28 | 143.19999 | 143.4 | 141.19999 | 2526 |
| 1739985300 | 143.4 | -2.4 | -1.65 | 145.19999 | 145.4 | 143 | 2559 |
| 1739898900 | 145.8 | 0.2 | 0.14 | 145.8 | 146.4 | 142.4 | 4771 |
| 1739812500 | 145.6 | -1 | -0.68 | 145.4 | 148.8 | 144.6 | 3205 |
| 1739553300 | 146.6 | -6.2 | -4.06 | 151.8 | 152.6 | 146 | 1437 |
| 1739466900 | 152.8 | -1.2 | -0.78 | 155 | 155 | 152.4 | 2663 |
| 1739380500 | 154 | 0.2 | 0.13 | 153.8 | 155 | 152.8 | 810 |
| 1739294100 | 153.8 | -0.2 | -0.13 | 154.19999 | 155 | 153 | 2072 |
| 1739207700 | 154 | 1.2 | 0.79 | 153 | 154.6 | 151.8 | 1957 |
| 1738948500 | 152.8 | 3.2 | 2.14 | 149.8 | 155.19999 | 148.6 | 5095 |
| 1738862100 | 149.6 | -1.4 | -0.93 | 151.4 | 152.19999 | 148.8 | 2746 |
| 1738775700 | 151 | 3.8 | 2.58 | 146.8 | 151 | 146.6 | 2913 |
| 1738689300 | 147.19999 | -1.4 | -0.94 | 149.4 | 149.8 | 146.19999 | 3023 |
| 1738602900 | 148.6 | -4.2 | -2.75 | 146.8 | 150.8 | 146.4 | 4166 |
| 1738343700 | 152.8 | -0.4 | -0.26 | 153.19999 | 154.19999 | 151 | 2601 |
| 1738257300 | 153.19999 | -1.2 | -0.78 | 155.19999 | 155.6 | 152.4 | 3417 |
| 1738170900 | 154.4 | 1.4 | 0.92 | 155 | 156 | 153.8 | 2473 |
| 1738084500 | 153 | 2.6 | 1.73 | 151.6 | 155.6 | 151 | 4236 |
| 1737998100 | 150.4 | -0.4 | -0.27 | 148.4 | 151.6 | 148.4 | 3272 |
| 1737738900 | 150.8 | 2.4 | 1.62 | 147 | 151.8 | 146.19999 | 4891 |
| 1737652500 | 148.4 | 1.6 | 1.09 | 147 | 149 | 147 | 4145 |
| 1737566100 | 146.8 | 1.2 | 0.82 | 146.19999 | 148 | 145.6 | 7833 |
| 1737479700 | 145.6 | 1.2 | 0.83 | 144.8 | 145.8 | 144 | 5240 |
| 1737393300 | 144.4 | 1.4 | 0.98 | 142.4 | 146.8 | 142.4 | 4064 |
| 1737134100 | 143 | -4.8 | -3.25 | 148.19999 | 149.19999 | 142.6 | 12018 |
| 1737047700 | 147.8 | 0.8 | 0.54 | 147.8 | 149.19999 | 146.8 | 4892 |
| 1736961300 | 147 | 0.8 | 0.55 | 147 | 148 | 145.6 | 4132 |
| 1736874900 | 146.19999 | -1.6 | -1.08 | 148 | 149.4 | 146 | 1675 |
| 1736788500 | 147.8 | -3.6 | -2.38 | 150.19999 | 150.19999 | 147.8 | 2326 |
| 1736529300 | 151.4 | -0.2 | -0.13 | 151.19999 | 152.19999 | 150.19999 | 2737 |
| 1736442900 | 151.6 | 2 | 1.34 | 150.8 | 153.19999 | 150.8 | 1458 |
| 1736356500 | 149.6 | 1.6 | 1.08 | 148.6 | 151.19999 | 147.8 | 2096 |
| 1736270100 | 148 | 1.8 | 1.23 | 146.6 | 148.8 | 145.8 | 4375 |
| 1736183700 | 146.19999 | -3.8 | -2.53 | 148.4 | 149 | 145.6 | 3169 |
| 1735924500 | 150 | 3.8 | 2.60 | 146 | 150 | 145.19999 | 8711 |
| 1735838100 | 146.19999 | 4.6 | 3.25 | 142.19999 | 147.4 | 141 | 6509 |
| 1735751700 | 141.6 | 0 | 0.00 | 141.6 | 141.6 | 141.6 | 0 |
| 1735665300 | 141.6 | 1.4 | 1.00 | 140.19999 | 141.6 | 140 | 420 |
| 1735578900 | 140.19999 | -2.8 | -1.96 | 142.4 | 143.19999 | 139.8 | 1866 |
| 1735319700 | 143 | 2 | 1.42 | 141.8 | 143.6 | 140.8 | 5900 |
| 1735218900 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1735132500 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1735046100 | 141 | -0.8 | -0.56 | 140.6 | 141.8 | 140 | 942 |
| 1734974100 | 141.8 | 4.4 | 3.20 | 137.6 | 141.8 | 137.6 | 3022 |
| 1734714900 | 137.4 | 1 | 0.73 | 135.8 | 138 | 132.8 | 3133 |
| 1734628500 | 136.4 | -2.4 | -1.73 | 137 | 138 | 135.8 | 2244 |
| 1734542100 | 138.8 | -1.2 | -0.86 | 140 | 140.4 | 138.6 | 2723 |
| 1734455700 | 140 | -0.6 | -0.43 | 137.4 | 141 | 134.8 | 2830 |
| 1734369300 | 140.6 | 3 | 2.18 | 138 | 141 | 138 | 3382 |
| 1734110100 | 137.6 | -0.6 | -0.43 | 138.6 | 138.8 | 137.19999 | 2232 |
| 1734023700 | 138.19999 | 1.4 | 1.02 | 136.6 | 139.4 | 136.19999 | 1698 |
| 1733937300 | 136.8 | 1.4 | 1.03 | 134 | 137 | 134 | 3120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
