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 |
|---|---|---|---|---|---|---|---|
| 1740503700 | 172.35 | -0.2 | -0.12 | 172.2 | 172.625 | 170.9 | 88498 |
| 1740417300 | 172.55 | -0.05 | -0.03 | 173.25 | 173.85 | 172.375 | 55173 |
| 1740158100 | 172.6 | -2.9 | -1.65 | 175.05 | 175.1 | 172.6 | 46999 |
| 1740071700 | 175.5 | -1.35 | -0.76 | 176.85 | 177.5 | 174.55 | 47498 |
| 1739985300 | 176.85 | -0.65 | -0.37 | 178.2 | 178.6 | 175.9 | 34667 |
| 1739898900 | 177.5 | -0.8 | -0.45 | 178.6 | 179.4 | 177.375 | 89533 |
| 1739812500 | 178.3 | -0.4 | -0.22 | 179 | 179.05 | 177.2 | 37563 |
| 1739553300 | 178.7 | -1.4 | -0.78 | 179.8 | 179.8 | 178.15 | 25849 |
| 1739466900 | 180.1 | -0.65 | -0.36 | 181.2 | 181.2 | 177.4 | 37693 |
| 1739380500 | 180.75 | 0.5 | 0.28 | 180.65 | 181.3 | 179.6172 | 36136 |
| 1739294100 | 180.25 | 1.35 | 0.75 | 180 | 180.65 | 179.5 | 11577 |
| 1739207700 | 178.9 | 2.35 | 1.33 | 176.75 | 179.2 | 176.15 | 32304 |
| 1738948500 | 176.55 | 0 | 0.00 | 177 | 177.4 | 175.85 | 31501 |
| 1738862100 | 176.55 | -0.15 | -0.08 | 177.2 | 177.55 | 175.25 | 20509 |
| 1738775700 | 176.7 | 1.9 | 1.09 | 173.9 | 176.7 | 173.725 | 11500 |
| 1738689300 | 174.8 | -0.6 | -0.34 | 174.6 | 175.65 | 173.6 | 19411 |
| 1738602900 | 175.4 | -0.35 | -0.20 | 173.55 | 175.55 | 173.55 | 25058 |
| 1738343700 | 175.75 | 0.7 | 0.40 | 175.8 | 176.275 | 174.95 | 22485 |
| 1738257300 | 175.05 | 1.7 | 0.98 | 174.7 | 175.2 | 173.35 | 18774 |
| 1738170900 | 173.35 | 0.65 | 0.38 | 173.25 | 174.55 | 172.35 | 32481 |
| 1738084500 | 172.7 | 2.35 | 1.38 | 171.5 | 173.3 | 171.4 | 40473 |
| 1737998100 | 170.35 | 1 | 0.59 | 169.05 | 170.8 | 167.69999 | 38213 |
| 1737738900 | 169.35 | -0.15 | -0.09 | 169.05 | 169.9 | 167.9 | 41550 |
| 1737652500 | 169.5 | -5.1 | -2.92 | 172.95 | 172.95 | 169.15 | 57361 |
| 1737566100 | 174.6 | 1.2 | 0.69 | 173.7 | 175.55 | 173.5 | 27665 |
| 1737479700 | 173.4 | 1.5 | 0.87 | 172.4 | 173.5 | 172.125 | 27951 |
| 1737393300 | 171.9 | 0.6 | 0.35 | 171.45 | 172.6 | 171.45 | 15316 |
| 1737134100 | 171.3 | 1.3 | 0.76 | 170.7 | 172 | 169.725 | 19280 |
| 1737047700 | 170 | 3.1 | 1.86 | 167.69999 | 170.3 | 167 | 17577 |
| 1736961300 | 166.9 | 1.95 | 1.18 | 165.69999 | 167.4 | 165.05 | 27753 |
| 1736874900 | 164.94999 | 1.2 | 0.73 | 164.3 | 166.05 | 164.25 | 38877 |
| 1736788500 | 163.75 | -1.7 | -1.03 | 164.19999 | 164.19999 | 162.1 | 27514 |
| 1736529300 | 165.44999 | 1.3 | 0.79 | 165 | 166.4 | 164.8 | 40565 |
| 1736442900 | 164.15 | 1.8 | 1.11 | 162.35 | 165.1 | 162.35 | 16520 |
| 1736356500 | 162.35 | 2.45 | 1.53 | 161.25 | 162.65 | 160.65 | 29427 |
| 1736270100 | 159.9 | 0.75 | 0.47 | 158.69999 | 160.1 | 158 | 15380 |
| 1736183700 | 159.15 | 0.1 | 0.06 | 159.05 | 159.625 | 157.9 | 25738 |
| 1735924500 | 159.05 | -2.15 | -1.33 | 161.4 | 161.4 | 158.55 | 13418 |
| 1735838100 | 161.19999 | 0.8 | 0.50 | 160.25 | 161.75 | 159.3 | 13689 |
| 1735751700 | 160.4 | 0 | 0.00 | 160.4 | 160.4 | 160.4 | 0 |
| 1735665300 | 160.4 | 0.95 | 0.60 | 159.75 | 160.4 | 159.19999 | 9216 |
| 1735578900 | 159.44999 | -1.55 | -0.96 | 160.6 | 160.8 | 158.65 | 10326 |
| 1735319700 | 161 | 1.15 | 0.72 | 159.25 | 161.15 | 158.975 | 16416 |
| 1735218900 | 159.85 | 0 | 0.00 | 159.85 | 159.85 | 159.85 | 0 |
| 1735132500 | 159.85 | 0 | 0.00 | 159.85 | 159.85 | 159.85 | 0 |
| 1735046100 | 159.85 | 0.35 | 0.22 | 160.3 | 160.44999 | 159.55 | 4359 |
| 1734974100 | 159.5 | -1.6 | -0.99 | 159.19999 | 160.4 | 158.44999 | 43989 |
| 1734714900 | 161.1 | 0.85 | 0.53 | 160.4 | 161.1 | 158.4 | 96714 |
| 1734628500 | 160.25 | -3.5 | -2.14 | 162.05 | 162.35 | 159.425 | 155410 |
| 1734542100 | 163.75 | 0.05 | 0.03 | 163.4 | 164.25 | 163.05 | 26497 |
| 1734455700 | 163.69999 | -0.2 | -0.12 | 163.85 | 164.19999 | 163.05 | 37118 |
| 1734369300 | 163.9 | 1.5 | 0.92 | 162.4 | 163.9 | 162 | 25866 |
| 1734110100 | 162.4 | 0.2 | 0.12 | 162.19999 | 163.55 | 161.85 | 22674 |
| 1734023700 | 162.19999 | -0.85 | -0.52 | 162.55 | 162.8 | 160.65 | 36174 |
| 1733937300 | 163.05 | 1.3 | 0.80 | 162.19999 | 164.19999 | 161.85 | 49310 |
| 1733850900 | 161.75 | 0.4 | 0.25 | 162 | 162.69999 | 160.75 | 33764 |
| 1733764500 | 161.35 | -1.45 | -0.89 | 163.4 | 163.4 | 160 | 32776 |
| 1733505300 | 162.8 | -1.45 | -0.88 | 164.05 | 164.07499 | 161.69999 | 39534 |
| 1733418900 | 164.25 | 1.45 | 0.89 | 163 | 164.6 | 162.725 | 45898 |
| 1733332500 | 162.8 | 1.5 | 0.93 | 161.5 | 162.8 | 160.75 | 18038 |
| 1733246100 | 161.3 | 1 | 0.62 | 159.94999 | 161.3 | 159.55 | 26550 |
| 1733159700 | 160.3 | 2.35 | 1.49 | 157.85 | 160.3 | 157.6 | 23307 |
| 1732900500 | 157.94999 | 0.9 | 0.57 | 156.4 | 157.94999 | 156.35 | 20679 |
| 1732814100 | 157.05 | -0.65 | -0.41 | 157.65 | 158.25 | 157.05 | 13299 |
| 1732727700 | 157.69999 | 0.35 | 0.22 | 157.3 | 158 | 156.6 | 21701 |
| 1732641300 | 157.35 | 0.65 | 0.41 | 156.35 | 157.94999 | 156.35 | 41100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
