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 |
|---|---|---|---|---|---|---|---|
| 1720729560 | 191.16 | -0.8 | -0.42 | 191.2 | 191.98 | 188.84 | 2653 |
| 1720643220 | 191.96 | -0.76 | -0.39 | 191.44 | 193.28 | 190.6 | 2791 |
| 1720556760 | 192.72 | 3.48 | 1.84 | 190.34 | 193.84 | 189.36 | 3316 |
| 1720470360 | 189.24 | 0 | 0.00 | 188.98 | 190.78 | 188.08 | 2474 |
| 1720211220 | 189.24 | -5.26 | -2.70 | 193.36 | 193.38 | 188.94 | 3324 |
| 1720124820 | 194.5 | 1.44 | 0.75 | 193.66 | 196.68 | 192.5 | 5086 |
| 1720038420 | 193.06 | -1.28 | -0.66 | 194.7 | 195.84 | 192.32 | 1631 |
| 1719952020 | 194.34 | 2.62 | 1.37 | 191.62 | 194.54 | 190.62 | 2734 |
| 1719865620 | 191.72 | 3.22 | 1.71 | 189.26 | 192.82 | 188.12 | 4325 |
| 1719606420 | 188.5 | 2.04 | 1.09 | 185.92 | 188.94 | 184.74 | 1270 |
| 1719520020 | 186.46 | 1.64 | 0.89 | 183.98 | 186.78 | 183.66 | 2172 |
| 1719433620 | 184.82 | -0.32 | -0.17 | 184.6 | 186.18 | 183.7 | 1955 |
| 1719347160 | 185.14 | 0.08 | 0.04 | 185.14 | 186.8 | 184.7 | 4127 |
| 1719260820 | 185.06 | 1.76 | 0.96 | 183.02 | 185.58 | 183.02 | 1783 |
| 1719001620 | 183.3 | -1.76 | -0.95 | 184.98 | 186.64 | 182 | 1991 |
| 1718915160 | 185.06 | 1.34 | 0.73 | 183.5 | 185.8 | 182.78 | 1935 |
| 1718828820 | 183.72 | 0.58 | 0.32 | 183.92 | 185.84 | 181.8 | 1226 |
| 1718742360 | 183.14 | 1.26 | 0.69 | 182.52 | 183.66 | 181.14 | 2240 |
| 1718656020 | 181.88 | 1.16 | 0.64 | 181.46 | 182 | 180.12 | 1764 |
| 1718396820 | 180.72 | 0.2 | 0.11 | 180.76 | 182.3 | 178.92 | 3098 |
| 1718310420 | 180.52 | 3 | 1.69 | 177.54 | 180.94 | 177 | 2275 |
| 1718224020 | 177.52 | -3.48 | -1.92 | 180.78 | 181.52 | 177.12 | 3461 |
| 1718137620 | 181 | -4.64 | -2.50 | 185.6 | 186.16 | 180.72 | 2167 |
| 1718051220 | 185.64 | 0.2 | 0.11 | 185.68 | 186.84 | 184.74 | 922 |
| 1717792020 | 185.44 | 4.44 | 2.45 | 180.56 | 186.22 | 180.3 | 1719 |
| 1717705620 | 181 | 0.16 | 0.09 | 180.86 | 182.7 | 179.48 | 1743 |
| 1717619220 | 180.84 | -1.94 | -1.06 | 184 | 184 | 180.84 | 1845 |
| 1717532820 | 182.78 | -1.58 | -0.86 | 185.24 | 185.8 | 182.18 | 1799 |
| 1717446420 | 184.36 | -1.62 | -0.87 | 187.66 | 188.7 | 182.78 | 1849 |
| 1717187220 | 185.98 | 1.96 | 1.07 | 183.7 | 185.98 | 182.46 | 1818 |
| 1717100820 | 184.02 | 0.42 | 0.23 | 182.54 | 184.72 | 181.56 | 1038 |
| 1717014420 | 183.6 | -0.32 | -0.17 | 183.56 | 184.06 | 181.88 | 1281 |
| 1716928020 | 183.92 | -2.26 | -1.21 | 187.16 | 187.16 | 183 | 3486 |
| 1716841560 | 186.18 | 1.4 | 0.76 | 185.9 | 187.06 | 183.28 | 3125 |
| 1716582420 | 184.78 | 2.48 | 1.36 | 182.72 | 184.82 | 181.08 | 1975 |
| 1716496020 | 182.3 | -1.48 | -0.81 | 183.72 | 183.98 | 181.12 | 2285 |
| 1716409620 | 183.78 | 0.4 | 0.22 | 184.16 | 185.08 | 182.72 | 2584 |
| 1716323160 | 183.38 | 0.96 | 0.53 | 180.7 | 183.4 | 180.02 | 6049 |
| 1716236760 | 182.42 | -6.36 | -3.37 | 188.88 | 191.12 | 182.42 | 3072 |
| 1715977620 | 188.78 | 2.16 | 1.16 | 186.86 | 188.78 | 185.86 | 2078 |
| 1715891220 | 186.62 | 1.8 | 0.97 | 186.28 | 187.98 | 185.48 | 1701 |
| 1715804820 | 184.82 | -1.18 | -0.63 | 185.96 | 187.18 | 183.48 | 4576 |
| 1715718420 | 186 | 2.08 | 1.13 | 184.74 | 186 | 183.72 | 3478 |
| 1715631960 | 183.92 | -0.52 | -0.28 | 184.4 | 185.14 | 179.76 | 2130 |
| 1715372820 | 184.44 | 1.9 | 1.04 | 183.68 | 185.1 | 181.94 | 5580 |
| 1715286420 | 182.54 | 0.14 | 0.08 | 182.34 | 183.24 | 181.46 | 10724 |
| 1715200020 | 182.4 | 3.4 | 1.90 | 178.98 | 182.4 | 177.96 | 2219 |
| 1715113620 | 179 | 1.18 | 0.66 | 177.9 | 179.16 | 177.7 | 2788 |
| 1715027220 | 177.82 | 0.86 | 0.49 | 176.78 | 177.82 | 176.02 | 1478 |
| 1714768020 | 176.96 | -0.92 | -0.52 | 179.78 | 179.78 | 175.48 | 1440 |
| 1714681560 | 177.88 | -1.92 | -1.07 | 179.74 | 181.5 | 177.16 | 3981 |
| 1714508820 | 179.8 | 0.32 | 0.18 | 180.02 | 182.4 | 179.54 | 2613 |
| 1714422420 | 179.48 | -2.06 | -1.13 | 180.42 | 181.72 | 179.48 | 1747 |
| 1714163220 | 181.54 | 1.96 | 1.09 | 179.84 | 181.96 | 179.38 | 1882 |
| 1714076820 | 179.58 | -0.78 | -0.43 | 179.02 | 180.92 | 177.98 | 1561 |
| 1713990420 | 180.36 | 0.98 | 0.55 | 180.32 | 180.38 | 178.4 | 1544 |
| 1713903960 | 179.38 | 1.64 | 0.92 | 178.08 | 179.7 | 175.92 | 2489 |
| 1713817560 | 177.74 | 3.54 | 2.03 | 174.8 | 177.74 | 174.22 | 2825 |
| 1713558420 | 174.2 | 3.86 | 2.27 | 169.44 | 174.2 | 169.12 | 6261 |
| 1713472020 | 170.34 | 0.74 | 0.44 | 169.44 | 171.94 | 167.4 | 5123 |
| 1713385620 | 169.6 | -0.72 | -0.42 | 170.04 | 171.12 | 168.34 | 5707 |
| 1713299220 | 170.32 | -2.22 | -1.29 | 171.38 | 172.3 | 169.1 | 4292 |
| 1713212820 | 172.54 | 1.02 | 0.59 | 172.1 | 176.1 | 171.34 | 6742 |
| 1712953620 | 171.52 | -11.56 | -6.31 | 183.22 | 186.28 | 171.52 | 10861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
