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 | -7.1 | -4.19373892499 | 169.3 | 170 | 160.9 | 53048 | 166.91900679 | DE |
| 4 | -10 | -5.80720092915 | 172.2 | 177 | 160.9 | 46226 | 169.73952579 | DE |
| 12 | -41.2 | -20.255653884 | 203.4 | 212.4 | 160.9 | 46880 | 185.00309375 | DE |
| 26 | -10.8 | -6.24277456647 | 173 | 212.4 | 160.9 | 49391 | 187.66093452 | DE |
| 52 | -4.8 | -2.87425149701 | 167 | 212.4 | 160.9 | 47639 | 183.85630894 | DE |
| 156 | -833.8 | -83.7148594378 | 996 | 1047 | 81.85 | 51606 | 158.73525837 | DE |
| 260 | -1064.8 | -86.7807660962 | 1227 | 1455 | 81.85 | 33896 | 220.79883963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 162.19999 | -1.6 | -0.98 | 164.4 | 164.4 | 160.9 | 45553 |
| 1721665800 | 163.8 | -0.7 | -0.43 | 165.1 | 165.8 | 163.69999 | 43023 |
| 1721406600 | 164.5 | -3.6 | -2.14 | 167.69999 | 168.2 | 164.5 | 55603 |
| 1721320200 | 168.1 | 0.7 | 0.42 | 167.8 | 169.8 | 167.4 | 38627 |
| 1721233800 | 167.4 | -2.2 | -1.30 | 169.8 | 170 | 167 | 54574 |
| 1721147400 | 169.6 | 0.5 | 0.30 | 169.3 | 169.9 | 167.19999 | 73415 |
| 1721061000 | 169.1 | -0.8 | -0.47 | 171.1 | 172.5 | 169.1 | 37263 |
| 1720801800 | 169.9 | -0.2 | -0.12 | 170.5 | 171.3 | 169.3 | 41103 |
| 1720715400 | 170.1 | -0.8 | -0.47 | 171.5 | 171.9 | 170.1 | 50215 |
| 1720629000 | 170.9 | 0.6 | 0.35 | 170.7 | 170.9 | 168.3 | 24312 |
| 1720542600 | 170.3 | 0 | 0.00 | 169.8 | 172.3 | 168.7 | 43569 |
| 1720456200 | 170.3 | -0.2 | -0.12 | 172.7 | 173.3 | 169.5 | 52080 |
| 1720197000 | 170.5 | -2.6 | -1.50 | 173.8 | 174 | 170.1 | 38546 |
| 1720110600 | 173.1 | 3.7 | 2.18 | 170.8 | 173.3 | 170.8 | 53800 |
| 1720024200 | 169.4 | 1.5 | 0.89 | 167.1 | 171.7 | 166.1 | 43824 |
| 1719937800 | 167.9 | -3.3 | -1.93 | 170.3 | 170.3 | 167.5 | 68894 |
| 1719851400 | 171.2 | 1.6 | 0.94 | 174 | 174.1 | 170.5 | 32653 |
| 1719592200 | 169.6 | -0.9 | -0.53 | 170.5 | 172.2 | 169.4 | 34168 |
| 1719505800 | 170.5 | -2.4 | -1.39 | 173 | 173.2 | 170.5 | 44320 |
| 1719419400 | 172.9 | -2.8 | -1.59 | 175.6 | 176.5 | 172.2 | 36549 |
| 1719333000 | 175.7 | -3.9 | -2.17 | 172.2 | 177 | 171.2 | 75910 |
| 1719246600 | 179.6 | 1 | 0.56 | 178 | 180.4 | 177 | 45136 |
| 1718987400 | 178.6 | -3.2 | -1.76 | 182 | 182.3 | 178.1 | 117240 |
| 1718901000 | 181.8 | 2.5 | 1.39 | 179 | 181.8 | 178.2 | 60578 |
| 1718814600 | 179.3 | 3.2 | 1.82 | 176.9 | 179.6 | 176.5 | 53517 |
| 1718728200 | 176.1 | 0.3 | 0.17 | 178.4 | 179.7 | 176.1 | 57366 |
| 1718641800 | 175.8 | 1.6 | 0.92 | 174 | 177.6 | 173.1 | 58249 |
| 1718382600 | 174.2 | -9.6 | -5.22 | 182.2 | 184 | 170.2 | 113285 |
| 1718296200 | 183.8 | -1 | -0.54 | 184.1 | 186.4 | 183.8 | 52813 |
| 1718209800 | 184.8 | -3.7 | -1.96 | 188.3 | 189.3 | 184.8 | 49666 |
| 1718123400 | 188.5 | -4.4 | -2.28 | 193.1 | 193.7 | 187.8 | 44666 |
| 1718037000 | 192.9 | -0.2 | -0.10 | 190.8 | 193.1 | 188.9 | 47440 |
| 1717777800 | 193.1 | -0.1 | -0.05 | 193.4 | 194.2 | 192 | 35596 |
| 1717691400 | 193.2 | 0.6 | 0.31 | 193.9 | 196.5 | 193.2 | 25436 |
| 1717605000 | 192.6 | -1.3 | -0.67 | 193.9 | 194.8 | 192.6 | 38620 |
| 1717518600 | 193.9 | -1.9 | -0.97 | 195.8 | 195.8 | 193.3 | 26670 |
| 1717432200 | 195.8 | -3.2 | -1.61 | 200.8 | 200.8 | 195.1 | 41315 |
| 1717173000 | 199 | 3.9 | 2.00 | 195.1 | 199.2 | 195 | 183337 |
| 1717086600 | 195.1 | -1.3 | -0.66 | 196.2 | 197.1 | 195 | 31134 |
| 1717000200 | 196.4 | -1.9 | -0.96 | 199 | 200.6 | 194.1 | 59113 |
| 1716913800 | 198.3 | -4.1 | -2.03 | 202.6 | 203.2 | 198.3 | 44777 |
| 1716827400 | 202.4 | -1.8 | -0.88 | 204 | 204 | 201.4 | 18024 |
| 1716568200 | 204.2 | -2 | -0.97 | 205.8 | 205.8 | 203.2 | 20743 |
| 1716481800 | 206.2 | 2.6 | 1.28 | 204 | 206.2 | 203.6 | 31673 |
| 1716395400 | 203.6 | -2 | -0.97 | 205 | 205.2 | 202.6 | 29622 |
| 1716309000 | 205.6 | -1 | -0.48 | 207.4 | 208.4 | 203.4 | 44309 |
| 1716222600 | 206.6 | -2.8 | -1.34 | 206 | 209.4 | 205.8 | 33781 |
| 1715963400 | 209.4 | -2 | -0.95 | 210 | 210 | 205.6 | 37237 |
| 1715877000 | 211.4 | 2.8 | 1.34 | 208.6 | 212.4 | 207.4 | 33937 |
| 1715790600 | 208.6 | -0.4 | -0.19 | 209.8 | 210.8 | 206 | 42485 |
| 1715704200 | 209 | 1.2 | 0.58 | 205.8 | 209 | 204.8 | 31018 |
| 1715617800 | 207.8 | 1 | 0.48 | 207 | 208 | 204.8 | 30399 |
| 1715358600 | 206.8 | -0.4 | -0.19 | 207.2 | 209.2 | 206.6 | 44001 |
| 1715272200 | 207.2 | 4.6 | 2.27 | 202.2 | 208.8 | 202.2 | 26445 |
| 1715185800 | 202.6 | -1 | -0.49 | 204.8 | 206.4 | 202.6 | 50004 |
| 1715099400 | 203.6 | -1.2 | -0.59 | 205.2 | 206 | 203.2 | 29073 |
| 1715013000 | 204.8 | 3 | 1.49 | 202 | 205.4 | 201.8 | 27275 |
| 1714753800 | 201.8 | 1.6 | 0.80 | 200.2 | 203 | 199.9 | 47496 |
| 1714667400 | 200.2 | -1 | -0.50 | 200.6 | 202.2 | 198.9 | 41217 |
| 1714494600 | 201.2 | -1.6 | -0.79 | 203.4 | 204 | 201 | 32058 |
| 1714408200 | 202.8 | -1 | -0.49 | 204 | 204.2 | 202.4 | 27130 |
| 1714149000 | 203.8 | 2 | 0.99 | 204.4 | 205 | 200 | 26155 |
| 1714062600 | 201.8 | -3.6 | -1.75 | 205.6 | 205.6 | 199.6 | 32424 |
| 1713976200 | 205.4 | -0.2 | -0.10 | 206 | 207.6 | 205.4 | 25100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
