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 |
|---|---|---|---|---|---|---|---|
| 1731431700 | 159.75 | -2.45 | -1.51 | 161.69999 | 161.9 | 158.85 | 38977 |
| 1731345300 | 162.19999 | 0.35 | 0.22 | 162.8 | 163.375 | 162.1 | 16591 |
| 1731086100 | 161.85 | 1.4 | 0.87 | 161.69999 | 162.25 | 160.35 | 22694 |
| 1730999700 | 160.44999 | -0.45 | -0.28 | 160.35 | 161.4 | 159.3 | 17392 |
| 1730913300 | 160.9 | 1.3 | 0.81 | 162.85 | 164.3 | 160.35 | 50143 |
| 1730826900 | 159.6 | 2.2 | 1.40 | 157.15 | 159.8 | 157.15 | 18688 |
| 1730740500 | 157.4 | 0 | 0.00 | 157.25 | 158.4 | 157.25 | 24265 |
| 1730481300 | 157.4 | 2.7 | 1.75 | 154.94999 | 158.19999 | 154.85 | 21657 |
| 1730394900 | 154.69999 | -1.05 | -0.67 | 154.625 | 156.175 | 154.05 | 35797 |
| 1730308500 | 155.75 | -4.25 | -2.66 | 160.44999 | 160.975 | 155.69999 | 31192 |
| 1730222100 | 160 | -0.65 | -0.40 | 161.5 | 162 | 159.44999 | 18467 |
| 1730135700 | 160.65 | 1.95 | 1.23 | 159.65 | 161.4 | 159.44999 | 22889 |
| 1729872900 | 158.69999 | 0.8 | 0.51 | 157.05 | 158.85 | 156.3 | 14324 |
| 1729786500 | 157.9 | 0.9 | 0.57 | 157.1 | 158.55 | 157.05 | 28451 |
| 1729700100 | 157 | -0.55 | -0.35 | 157.15 | 157.69999 | 156.55 | 18321 |
| 1729613700 | 157.55 | -1.25 | -0.79 | 158.65 | 158.85 | 156.25 | 19485 |
| 1729527300 | 158.8 | -0.2 | -0.13 | 158.55 | 159.475 | 158 | 16213 |
| 1729268100 | 159 | -1.95 | -1.21 | 160.3 | 160.4 | 157.8 | 27798 |
| 1729181700 | 160.94999 | 1.3 | 0.81 | 160.35 | 161.5 | 159.94999 | 34075 |
| 1729095300 | 159.65 | -0.85 | -0.53 | 159.9 | 160.75 | 158.9 | 35741 |
| 1729008900 | 160.5 | 3.5 | 2.23 | 158.9 | 160.55 | 158.44999 | 37130 |
| 1728922500 | 157 | 2.3 | 1.49 | 155.15 | 157.1 | 155.05 | 21816 |
| 1728663300 | 154.69999 | 1.9 | 1.24 | 152.69999 | 155.05 | 152.69999 | 28505 |
| 1728576900 | 152.8 | 0.05 | 0.03 | 151.65 | 153.025 | 151.65 | 9195 |
| 1728490500 | 152.75 | 0.5 | 0.33 | 152.85 | 153.19999 | 152 | 11665 |
| 1728404100 | 152.25 | 0.9 | 0.59 | 151.8 | 152.5627 | 150.69999 | 28358 |
| 1728317700 | 151.35 | 1.15 | 0.77 | 150.4 | 152.19999 | 149.9 | 38581 |
| 1728058500 | 150.19999 | -2.4 | -1.57 | 151.44999 | 151.44999 | 149.19999 | 21019 |
| 1727972100 | 152.6 | -0.65 | -0.42 | 153.15 | 153.19999 | 151.55 | 13848 |
| 1727885700 | 153.25 | 1.75 | 1.16 | 151.65 | 153.25 | 151.3 | 26038 |
| 1727799300 | 151.5 | 0.2 | 0.13 | 152 | 152.8 | 150.975 | 24953 |
| 1727712900 | 151.3 | -3.5 | -2.26 | 153.9 | 154.19999 | 151.3 | 27997 |
| 1727453700 | 154.8 | -0.55 | -0.35 | 154.85 | 155.65 | 154.05 | 20260 |
| 1727367300 | 155.35 | -1.75 | -1.11 | 157.65 | 158.1 | 154.65 | 21018 |
| 1727280900 | 157.1 | 0.3 | 0.19 | 156.4 | 157.69999 | 156.4 | 20576 |
| 1727194500 | 156.8 | -0.65 | -0.41 | 158.1 | 158.1 | 155.175 | 22581 |
| 1727108100 | 157.44999 | 1.8 | 1.16 | 155.44999 | 157.44999 | 155.4 | 19914 |
| 1726848900 | 155.65 | -0.65 | -0.42 | 156.9 | 157.4 | 155.025 | 20861 |
| 1726762500 | 156.3 | 1.25 | 0.81 | 155.75 | 156.85 | 154 | 20392 |
| 1726676100 | 155.05 | -3.4 | -2.15 | 158.8 | 158.8 | 154.75 | 23511 |
| 1726589700 | 158.44999 | 0.8 | 0.51 | 158.6 | 159.025 | 157.94999 | 41174 |
| 1726503300 | 157.65 | 1.25 | 0.80 | 156.15 | 157.65 | 155.94999 | 17027 |
| 1726244100 | 156.4 | 1.1 | 0.71 | 155.85 | 156.94999 | 155.69999 | 41005 |
| 1726157700 | 155.3 | 2.75 | 1.80 | 153.55 | 155.5 | 153.55 | 14483 |
| 1726071300 | 152.55 | 0.3 | 0.20 | 152.1 | 154.5 | 151.44999 | 19989 |
| 1725984900 | 152.25 | -0.3 | -0.20 | 152.19999 | 152.85 | 151.75 | 12694 |
| 1725898500 | 152.55 | 2.85 | 1.90 | 150.35 | 152.9 | 150.025 | 12992 |
| 1725639300 | 149.69999 | -0.6 | -0.40 | 150.35 | 153.05 | 149.69999 | 20239 |
| 1725552900 | 150.3 | -3.2 | -2.08 | 153.44999 | 154.32499 | 148.44999 | 19229 |
| 1725466500 | 153.5 | -0.7 | -0.45 | 153.19999 | 153.65 | 152.6 | 20438 |
| 1725380100 | 154.19999 | -0.2 | -0.13 | 154.85 | 155.35 | 153.8 | 20926 |
| 1725293700 | 154.4 | 0.25 | 0.16 | 154.4 | 154.65 | 153.44999 | 12787 |
| 1725034500 | 154.15 | -1.1 | -0.71 | 155.15 | 155.3 | 153.9 | 31295 |
| 1724948100 | 155.25 | 2.7 | 1.77 | 153 | 155.35 | 152.6 | 30180 |
| 1724861700 | 152.55 | 2.9 | 1.94 | 150.4 | 153.05 | 150.19999 | 42854 |
| 1724775300 | 149.65 | -1.45 | -0.96 | 150.65 | 150.69999 | 148.75 | 20417 |
| 1724688900 | 151.1 | 0.25 | 0.17 | 150.8 | 151.3 | 149.9562 | 21191 |
| 1724429700 | 150.85 | -0.25 | -0.17 | 151.19999 | 151.75 | 150.8 | 32450 |
| 1724343300 | 151.1 | -0.6 | -0.40 | 152.15 | 152.4 | 151.1 | 23197 |
| 1724256900 | 151.69999 | 0.25 | 0.17 | 151.55 | 152.525 | 151.275 | 16810 |
| 1724170500 | 151.44999 | 0.35 | 0.23 | 151.8 | 152.3 | 151.44999 | 25965 |
| 1724084100 | 151.1 | -0.1 | -0.07 | 151.19999 | 151.6 | 150.1 | 28564 |
| 1723824900 | 151.19999 | -0.65 | -0.43 | 151.94999 | 151.94999 | 150.94999 | 23904 |
| 1723738500 | 151.85 | 0.55 | 0.36 | 151.55 | 152.65 | 151 | 12450 |
| 1723652100 | 151.3 | 0.6 | 0.40 | 151.35 | 151.94999 | 150.3 | 27060 |
| 1723565700 | 150.69999 | 0.7 | 0.47 | 150.4 | 151.15 | 148.85 | 19948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
