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 |
|---|---|---|---|---|---|---|---|
| 1721334360 | 139.3 | -0.2 | -0.14 | 139.6 | 142 | 138.8 | 16303 |
| 1721248020 | 139.5 | -0.6 | -0.43 | 140.1 | 141 | 139.3 | 6420 |
| 1721161560 | 140.1 | 0.1 | 0.07 | 139.69999 | 142 | 139.69999 | 10152 |
| 1721075160 | 140 | 2 | 1.45 | 137.9 | 140.5 | 137 | 16502 |
| 1720815960 | 138 | 3 | 2.22 | 134.6 | 138.5 | 132.1 | 11678 |
| 1720729560 | 135 | -5.1 | -3.64 | 140.9 | 141.19999 | 132.9 | 32818 |
| 1720643220 | 140.1 | 3.1 | 2.26 | 137.6 | 141.69999 | 137.3 | 26247 |
| 1720556760 | 137 | 0.3 | 0.22 | 137.5 | 140.19999 | 136.6 | 15018 |
| 1720470360 | 136.69999 | 1.8 | 1.33 | 134.9 | 140.8 | 134.4 | 28226 |
| 1720211220 | 134.9 | 5.4 | 4.17 | 129.9 | 135.9 | 129.19999 | 32495 |
| 1720124820 | 129.5 | 14.2 | 12.32 | 120.1 | 130.1 | 118.5 | 61514 |
| 1720038420 | 115.3 | 7.4 | 6.86 | 107.7 | 115.9 | 107.6 | 11130 |
| 1719952020 | 107.9 | -4.4 | -3.92 | 112.3 | 113.1 | 107 | 12763 |
| 1719865620 | 112.3 | -1.7 | -1.49 | 113.6 | 115.3 | 110.9 | 12950 |
| 1719606420 | 114 | -2.7 | -2.31 | 116.4 | 116.4 | 113.3 | 4986 |
| 1719520020 | 116.7 | -1.4 | -1.19 | 118.8 | 120.1 | 114.5 | 4986 |
| 1719433620 | 118.1 | -1.8 | -1.50 | 119.9 | 120.8 | 118.1 | 5240 |
| 1719347160 | 119.9 | -0.2 | -0.17 | 120.2 | 120.6 | 117.7 | 5556 |
| 1719260820 | 120.1 | 2.9 | 2.47 | 116.9 | 121.5 | 116.4 | 20689 |
| 1719001620 | 117.2 | 1.3 | 1.12 | 115.8 | 117.7 | 115.8 | 2409 |
| 1718915160 | 115.9 | 0.5 | 0.43 | 115.7 | 117.7 | 114.8 | 4780 |
| 1718828820 | 115.4 | 1 | 0.87 | 114.4 | 115.9 | 113.3 | 7324 |
| 1718742360 | 114.4 | 3.5 | 3.16 | 111.3 | 116 | 111 | 5688 |
| 1718656020 | 110.9 | -1.5 | -1.33 | 112.2 | 113.7 | 110.3 | 6758 |
| 1718396820 | 112.4 | -0.7 | -0.62 | 113.6 | 115.5 | 110.6 | 12161 |
| 1718310420 | 113.1 | -2.9 | -2.50 | 116.1 | 118.3 | 112.6 | 11770 |
| 1718224020 | 116 | -2.2 | -1.86 | 118.4 | 119.2 | 114.7 | 10185 |
| 1718137620 | 118.2 | 3.3 | 2.87 | 114.8 | 118.6 | 114.8 | 8192 |
| 1718051220 | 114.9 | -2.6 | -2.21 | 114.7 | 115.8 | 114.2 | 2418 |
| 1717792020 | 117.5 | 0.3 | 0.26 | 117.2 | 118.9 | 116.1 | 13650 |
| 1717705620 | 117.2 | 0.4 | 0.34 | 116.9 | 118.5 | 116 | 13663 |
| 1717619220 | 116.8 | 2 | 1.74 | 114.8 | 117.4 | 114.2 | 11890 |
| 1717532820 | 114.8 | -2 | -1.71 | 116.8 | 116.8 | 114 | 7948 |
| 1717446420 | 116.8 | 3 | 2.64 | 115.1 | 118.9 | 114.8 | 23290 |
| 1717187220 | 113.8 | -1.6 | -1.39 | 116.1 | 116.2 | 112.7 | 6343 |
| 1717100820 | 115.4 | 2 | 1.76 | 113.1 | 116.1 | 112.1 | 7875 |
| 1717014420 | 113.4 | -4.5 | -3.82 | 117.9 | 118.3 | 112.1 | 23971 |
| 1716928020 | 117.9 | 6.3 | 5.65 | 112.1 | 118.7 | 111.4 | 41322 |
| 1716841560 | 111.6 | 3.6 | 3.33 | 107.6 | 112.2 | 107.5 | 21389 |
| 1716582420 | 108 | 4.1 | 3.95 | 104.6 | 108.5 | 103.6 | 24737 |
| 1716496020 | 103.9 | 2.1 | 2.06 | 101.8 | 107.4 | 99 | 25994 |
| 1716409620 | 101.8 | 3.8 | 3.88 | 97.05 | 102.4 | 96 | 45604 |
| 1716323160 | 98 | -12.5 | -11.31 | 105 | 105 | 95.55 | 125780 |
| 1716236760 | 110.5 | 1.8 | 1.66 | 109.4 | 111.6 | 109.1 | 11218 |
| 1715977620 | 108.7 | -11.4 | -9.49 | 120.4 | 120.4 | 106.5 | 63292 |
| 1715891220 | 120.1 | 0.1 | 0.08 | 119.9 | 121.9 | 118.3 | 10896 |
| 1715804820 | 120 | 3 | 2.56 | 117.3 | 120.5 | 116.8 | 18523 |
| 1715718420 | 117 | -3.2 | -2.66 | 120.7 | 122.6 | 112 | 45580 |
| 1715631960 | 120.2 | -4.6 | -3.69 | 124.1 | 124.6 | 120.1 | 24448 |
| 1715372820 | 124.8 | -0.8 | -0.64 | 125.1 | 128 | 123.7 | 7248 |
| 1715286420 | 125.6 | -3.3 | -2.56 | 128.9 | 128.9 | 123.4 | 16445 |
| 1715200020 | 128.9 | -6 | -4.45 | 135 | 136.3 | 127.1 | 16142 |
| 1715113620 | 134.9 | 3.3 | 2.51 | 131.6 | 135.19999 | 131.6 | 6604 |
| 1715027220 | 131.6 | 3.4 | 2.65 | 129 | 133.4 | 128.5 | 5015 |
| 1714768020 | 128.19999 | 3.2 | 2.56 | 125.6 | 129.69999 | 124.7 | 4285 |
| 1714681560 | 125 | -1.5 | -1.19 | 126.4 | 127 | 124.1 | 11008 |
| 1714508820 | 126.5 | -1.8 | -1.40 | 128.9 | 129.1 | 126.5 | 8529 |
| 1714422420 | 128.3 | -2.7 | -2.06 | 131 | 131.1 | 127.5 | 5677 |
| 1714163220 | 131 | 0.8 | 0.61 | 130.8 | 133.6 | 128.69999 | 9739 |
| 1714076820 | 130.19999 | -7.8 | -5.65 | 135 | 135.3 | 125.1 | 19083 |
| 1713990420 | 138 | 2.9 | 2.15 | 135.9 | 140 | 134.19999 | 14640 |
| 1713903960 | 135.1 | 2.7 | 2.04 | 132.8 | 141.3 | 131.19999 | 11105 |
| 1713817560 | 132.4 | 4.4 | 3.44 | 128.8 | 132.69999 | 128.8 | 8211 |
| 1713558420 | 128 | -7.2 | -5.33 | 133.69999 | 133.69999 | 127.3 | 19022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
