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 |
|---|---|---|---|---|---|---|---|
| 1729283160 | 173.96 | 0.72 | 0.42 | 173.56 | 175.56 | 171.6 | 61952 |
| 1729196760 | 173.24 | 1.02 | 0.59 | 172.5 | 174.5 | 171.82 | 77880 |
| 1729110360 | 172.22 | -0.12 | -0.07 | 172.56 | 172.98 | 170.74 | 42377 |
| 1729023960 | 172.34 | 0.3 | 0.17 | 172.62 | 172.8 | 169.41999 | 60640 |
| 1728937620 | 172.04 | -0.74 | -0.43 | 172.6 | 174.36 | 171.84 | 81740 |
| 1728678360 | 172.78 | 2.02 | 1.18 | 171.08 | 173.5 | 170.02 | 75733 |
| 1728591960 | 170.76 | 1.34 | 0.79 | 168.84 | 171.98 | 168.8 | 115448 |
| 1728505560 | 169.41999 | 2.98 | 1.79 | 166.38 | 169.84 | 166.02 | 64679 |
| 1728419160 | 166.44 | 1.64 | 1.00 | 164.16 | 166.9 | 164.02 | 50976 |
| 1728332760 | 164.8 | -5.1 | -3.00 | 169.76 | 169.97999 | 164.34 | 97459 |
| 1728073560 | 169.9 | 4.5 | 2.72 | 167 | 170.9 | 166.46 | 67126 |
| 1727987220 | 165.4 | -1.92 | -1.15 | 167.13999 | 167.18 | 163.82 | 34792 |
| 1727900820 | 167.32 | 0 | 0.00 | 166.97998 | 168.91999 | 166.22 | 52224 |
| 1727814420 | 167.32 | -0.02 | -0.01 | 166.8 | 168.13999 | 165.66 | 80141 |
| 1727728020 | 167.34 | -1.06 | -0.63 | 168.44 | 168.78 | 165.6 | 70229 |
| 1727468760 | 168.4 | -2.6 | -1.52 | 171.04 | 171.84 | 168.02 | 64728 |
| 1727382360 | 171 | -1.94 | -1.12 | 173.8 | 174.82 | 169.76 | 97791 |
| 1727295960 | 172.94 | -0.62 | -0.36 | 172.6 | 173.58 | 171.84 | 54019 |
| 1727209560 | 173.56 | -0.96 | -0.55 | 174.52 | 175.2 | 170.19999 | 75420 |
| 1727123160 | 174.52 | 2.82 | 1.64 | 171.78 | 174.86 | 171.02 | 74906 |
| 1726864020 | 171.69999 | 1.6 | 0.94 | 169.94 | 171.76 | 168.32 | 49704 |
| 1726777560 | 170.1 | 2.18 | 1.30 | 169.3 | 171.6 | 169.18 | 102575 |
| 1726691220 | 167.91999 | -0.08 | -0.05 | 167.72 | 168.9 | 166.19999 | 39318 |
| 1726604760 | 168 | 1.82 | 1.10 | 165.8 | 170.3 | 165.76 | 61007 |
| 1726518420 | 166.18 | -2.12 | -1.26 | 168.3 | 168.38 | 164.88 | 71951 |
| 1726259160 | 168.3 | -0.6 | -0.36 | 169.18 | 169.96 | 167.63999 | 49998 |
| 1726172760 | 168.9 | 1.1 | 0.66 | 167.41999 | 169.46 | 166.38 | 97838 |
| 1726086360 | 167.8 | 4.88 | 3.00 | 162 | 167.8 | 159.74 | 90367 |
| 1725999960 | 162.91999 | 4 | 2.52 | 158.86 | 163.66 | 158 | 81913 |
| 1725913620 | 158.91999 | 4.22 | 2.73 | 155.52 | 159.1 | 155.22 | 66927 |
| 1725654360 | 154.69999 | -5.26 | -3.29 | 159.24 | 160.76 | 154.54 | 75670 |
| 1725567960 | 159.96 | 3.32 | 2.12 | 156.63999 | 162.3 | 155.56 | 75951 |
| 1725481560 | 156.63999 | -2.86 | -1.79 | 158 | 158.74 | 155.91999 | 91203 |
| 1725395160 | 159.5 | -1.4 | -0.87 | 161.18 | 161.63999 | 158.72 | 50007 |
| 1725308760 | 160.9 | -0.6 | -0.37 | 160.3 | 161.63999 | 159.19999 | 64722 |
| 1725049560 | 161.5 | 6.04 | 3.89 | 156.5 | 161.91999 | 155.91999 | 52808 |
| 1724963160 | 155.46 | 1.8 | 1.17 | 153.5 | 157.3 | 152.6 | 83160 |
| 1724876760 | 153.66 | -1.12 | -0.72 | 155 | 156.06 | 152.16 | 72350 |
| 1724790420 | 154.78 | -2.42 | -1.54 | 157.1 | 157.68 | 154.36 | 60190 |
| 1724704020 | 157.19999 | -1.08 | -0.68 | 158 | 159 | 156.02 | 72087 |
| 1724444820 | 158.28 | 0.04 | 0.03 | 159.38 | 160.3 | 156.88 | 70924 |
| 1724358420 | 158.24 | -3.22 | -1.99 | 161.63999 | 163 | 158.12 | 69816 |
| 1724271960 | 161.46 | 0.72 | 0.45 | 161.02 | 164.04 | 160.58 | 67407 |
| 1724185560 | 160.74 | 0.18 | 0.11 | 161 | 161.78 | 159.63999 | 48052 |
| 1724099220 | 160.56 | 0.08 | 0.05 | 160.46 | 161.88 | 159.38 | 81608 |
| 1723840020 | 160.47998 | -1.34 | -0.83 | 162.5 | 163.86 | 159.82 | 122391 |
| 1723753620 | 161.82 | 7.18 | 4.64 | 154.76 | 162.12 | 154.16 | 121327 |
| 1723667160 | 154.63999 | -0.22 | -0.14 | 154.97998 | 156.28 | 153.22 | 83870 |
| 1723580760 | 154.86 | 2.52 | 1.65 | 153 | 155.78 | 152.5 | 80768 |
| 1723494360 | 152.34 | -0.6 | -0.39 | 152.91999 | 154.44 | 152 | 112935 |
| 1723235220 | 152.94 | 1.04 | 0.68 | 152.46 | 154.19999 | 151.22 | 111139 |
| 1723148820 | 151.9 | 2.9 | 1.95 | 149.5 | 152.69999 | 148.13999 | 125890 |
| 1723062360 | 149 | 0.76 | 0.51 | 150.78 | 153.3 | 147.9 | 196544 |
| 1722975960 | 148.24 | 1.78 | 1.22 | 149.97998 | 151.13999 | 145.13999 | 277034 |
| 1722889620 | 146.46 | -7.4 | -4.81 | 141.88 | 150.54 | 138.02 | 686588 |
| 1722630360 | 153.86 | -16.38 | -9.62 | 157.82 | 157.84 | 147.24 | 628339 |
| 1722544020 | 170.24 | -2.56 | -1.48 | 175.52 | 177.42 | 168.72 | 133312 |
| 1722457560 | 172.8 | 4.56 | 2.71 | 167.69999 | 173.42 | 167.19999 | 87680 |
| 1722371220 | 168.24 | -1.06 | -0.63 | 169.19999 | 171.69999 | 165.96 | 55222 |
| 1722284760 | 169.3 | 1.54 | 0.92 | 168.72 | 170.68 | 168.5 | 74655 |
| 1722025620 | 167.76 | 1.86 | 1.12 | 166 | 168.62 | 165.82 | 47893 |
| 1721939160 | 165.9 | -1.04 | -0.62 | 167.3 | 169.28 | 163.08 | 124532 |
| 1721852820 | 166.94 | -4.76 | -2.77 | 171.18 | 171.84 | 166.6 | 62872 |
| 1721766420 | 171.69999 | 3.92 | 2.34 | 167.8 | 174.4 | 167.41999 | 72285 |
| 1721677800 | 167.78 | -0.58 | -0.34 | 169 | 170.47999 | 167.78 | 86662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
