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 |
|---|---|---|---|---|---|---|---|
| 1721677800 | 290.89999 | 7.5 | 2.65 | 284.7 | 292 | 284.1 | 956 |
| 1721420760 | 283.39999 | 2.3 | 0.82 | 281.7 | 284.8 | 278.89999 | 355 |
| 1721334360 | 281.1 | -8.3 | -2.87 | 289.7 | 293.3 | 280 | 428 |
| 1721248020 | 289.39999 | -3.1 | -1.06 | 294.3 | 297.3 | 289.1 | 555 |
| 1721161560 | 292.5 | 11.1 | 3.94 | 282.39999 | 292.5 | 281.39999 | 561 |
| 1721075160 | 281.39999 | 12.4 | 4.61 | 270.6 | 281.39999 | 269.6 | 373 |
| 1720815960 | 269 | 1.5 | 0.56 | 268 | 270.6 | 265.89999 | 223 |
| 1720729560 | 267.5 | -6.2 | -2.27 | 270.3 | 270.6 | 267.5 | 505 |
| 1720643220 | 273.7 | -5.5 | -1.97 | 276.1 | 277.39999 | 271 | 194 |
| 1720556760 | 279.2 | 0.6 | 0.22 | 280.89999 | 283.2 | 278.1 | 349 |
| 1720470360 | 278.6 | 5.4 | 1.98 | 276.5 | 279.7 | 274.2 | 104 |
| 1720211220 | 273.2 | -2.1 | -0.76 | 276.8 | 276.8 | 272.2 | 114 |
| 1720124820 | 275.3 | -0.2 | -0.07 | 275.5 | 276.6 | 275.1 | 176 |
| 1720038420 | 275.5 | 2.4 | 0.88 | 271.39999 | 275.5 | 271.39999 | 219 |
| 1719952020 | 273.1 | 4.1 | 1.52 | 268.1 | 273.6 | 267.6 | 258 |
| 1719865620 | 269 | -6 | -2.18 | 275.39999 | 275.39999 | 267.89999 | 307 |
| 1719606420 | 275 | -1.4 | -0.51 | 277.8 | 284.89999 | 275 | 378 |
| 1719520020 | 276.39999 | 3.9 | 1.43 | 272.1 | 277.3 | 271.1 | 274 |
| 1719433620 | 272.5 | -1.1 | -0.40 | 272.3 | 275.1 | 271.2 | 155 |
| 1719347160 | 273.6 | 0 | 0.00 | 271.8 | 275.6 | 270.5 | 252 |
| 1719260820 | 273.6 | 1.7 | 0.63 | 274.3 | 276.7 | 270.1 | 762 |
| 1719001620 | 271.89999 | -2.7 | -0.98 | 273 | 273.89999 | 266.8 | 350 |
| 1718915160 | 274.6 | -1.2 | -0.44 | 275.89999 | 277.8 | 272.8 | 451 |
| 1718828820 | 275.8 | 2.1 | 0.77 | 273.2 | 275.89999 | 273.2 | 47 |
| 1718742360 | 273.7 | -2.9 | -1.05 | 278.89999 | 280 | 273 | 1186 |
| 1718656020 | 276.6 | 2.8 | 1.02 | 275.39999 | 276.6 | 271.7 | 1436 |
| 1718396820 | 273.8 | -0.4 | -0.15 | 271.6 | 276.6 | 269.6 | 435 |
| 1718310420 | 274.2 | 0.3 | 0.11 | 274.89999 | 275.6 | 272 | 219 |
| 1718224020 | 273.89999 | 8 | 3.01 | 267 | 273.89999 | 266.8 | 509 |
| 1718137620 | 265.89999 | 1.3 | 0.49 | 266 | 266.89999 | 263.6 | 393 |
| 1718051220 | 264.6 | 5 | 1.93 | 263.2 | 265.7 | 262.89999 | 438 |
| 1717792020 | 259.6 | 5.2 | 2.04 | 257.8 | 260.39999 | 257.8 | 80 |
| 1717705620 | 254.4 | -5.1 | -1.97 | 259.89999 | 261.3 | 254.4 | 225 |
| 1717619220 | 259.5 | 5 | 1.96 | 255.5 | 259.5 | 254.1 | 155 |
| 1717532820 | 254.5 | 0.7 | 0.28 | 253.8 | 256.3 | 251.6 | 276 |
| 1717446420 | 253.8 | -3.3 | -1.28 | 261.5 | 262.7 | 253 | 294 |
| 1717187220 | 257.1 | -2.5 | -0.96 | 259 | 261.6 | 254.5 | 359 |
| 1717100820 | 259.6 | -4.1 | -1.55 | 263.1 | 264 | 259.6 | 362 |
| 1717014420 | 263.7 | -1.5 | -0.57 | 265.89999 | 266.39999 | 261.6 | 345 |
| 1716928020 | 265.2 | 1.3 | 0.49 | 262.1 | 265.2 | 262 | 159 |
| 1716841560 | 263.89999 | 1.2 | 0.46 | 263.8 | 263.89999 | 262.89999 | 137 |
| 1716582420 | 262.7 | 4 | 1.55 | 258.1 | 262.7 | 256 | 286 |
| 1716496020 | 258.7 | -4.6 | -1.75 | 262.1 | 263.8 | 258 | 1187 |
| 1716409620 | 263.3 | -1.7 | -0.64 | 266.39999 | 266.39999 | 260.5 | 354 |
| 1716323160 | 265 | -4 | -1.49 | 270.7 | 271.3 | 262.8 | 619 |
| 1716236760 | 269 | 3.9 | 1.47 | 264.3 | 269 | 264.2 | 207 |
| 1715977620 | 265.1 | -2.4 | -0.90 | 268.6 | 269.3 | 264.1 | 124 |
| 1715891220 | 267.5 | -2.9 | -1.07 | 269.2 | 271.89999 | 265.6 | 228 |
| 1715804820 | 270.39999 | -3.6 | -1.31 | 275.1 | 275.39999 | 270.39999 | 256 |
| 1715718420 | 274 | -4 | -1.44 | 279.5 | 279.5 | 268.89999 | 707 |
| 1715631960 | 278 | -5.2 | -1.84 | 285 | 286.1 | 278 | 376 |
| 1715372820 | 283.2 | -4.8 | -1.67 | 291.2 | 291.2 | 280.89999 | 317 |
| 1715286420 | 288 | -2.3 | -0.79 | 289.1 | 291.39999 | 287.1 | 126 |
| 1715200020 | 290.3 | 1 | 0.35 | 290.89999 | 293.3 | 287.7 | 486 |
| 1715113620 | 289.3 | -12.4 | -4.11 | 300 | 303.1 | 285.89999 | 477 |
| 1715027220 | 301.7 | 4.9 | 1.65 | 297.7 | 305.6 | 296.5 | 453 |
| 1714768020 | 296.8 | 1 | 0.34 | 298.2 | 298.2 | 294 | 195 |
| 1714681560 | 295.8 | 2.8 | 0.96 | 292.1 | 295.89999 | 290.1 | 151 |
| 1714508820 | 293 | 2.6 | 0.90 | 293.89999 | 293.89999 | 289.1 | 32 |
| 1714422420 | 290.39999 | -0.2 | -0.07 | 286.8 | 290.39999 | 286.8 | 79 |
| 1714163220 | 290.6 | 3.9 | 1.36 | 287 | 290.6 | 286.8 | 148 |
| 1714076820 | 286.7 | 3.7 | 1.31 | 282.6 | 287.6 | 278.89999 | 432 |
| 1713990420 | 283 | 2 | 0.71 | 280.8 | 288 | 280.8 | 119 |
| 1713903960 | 281 | 4.5 | 1.63 | 277.39999 | 282.39999 | 274.3 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
