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 | -4.6 | -2.41850683491 | 190.2 | 190.2 | 165.19999 | 2136 | 176.40108624 | DE |
| 4 | 10.2 | 5.81527936146 | 175.4 | 199.8 | 165.19999 | 927 | 180.3328697 | DE |
| 12 | -37.9 | -16.9574944072 | 223.5 | 234.5 | 165.19999 | 844 | 191.04010867 | DE |
| 26 | -64.9 | -25.9081836327 | 250.5 | 289 | 165.19999 | 810 | 223.90947189 | DE |
| 52 | -101.4 | -35.331010453 | 287 | 310.5 | 165.19999 | 1132 | 250.83966857 | DE |
| 156 | -291.9 | -61.1308900524 | 477.5 | 834 | 165.19999 | 4055 | 380.98154245 | DE |
| 260 | 14.1 | 8.22157434402 | 171.5 | 834 | 138.5 | 3336 | 356.28474027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 184.8 | 1.4 | 0.76 | 184.8 | 184.8 | 179.6 | 889 |
| 1721852820 | 183.4 | -0.6 | -0.33 | 181.2 | 185.8 | 178.4 | 446 |
| 1721766420 | 184 | 11.6 | 6.73 | 177 | 188 | 171.8 | 2957 |
| 1721677800 | 172.4 | 1.6 | 0.94 | 174.8 | 177.4 | 168.6 | 1940 |
| 1721420760 | 170.8 | -22 | -11.41 | 190.2 | 190.2 | 165.19999 | 4447 |
| 1721334360 | 192.8 | -6.8 | -3.41 | 199.8 | 199.8 | 190.2 | 531 |
| 1721248020 | 199.6 | 8.6 | 4.50 | 192 | 199.6 | 192 | 299 |
| 1721161560 | 191 | 0 | 0.00 | 191.4 | 191.8 | 190.6 | 98 |
| 1721075160 | 191 | -2.8 | -1.44 | 193.8 | 194.6 | 190.8 | 223 |
| 1720815960 | 193.8 | 0.6 | 0.31 | 194.8 | 194.8 | 189.6 | 405 |
| 1720729560 | 193.2 | 8.8 | 4.77 | 180.4 | 193.2 | 180.4 | 430 |
| 1720643220 | 184.4 | 1.4 | 0.77 | 185 | 187.2 | 180 | 693 |
| 1720556760 | 183 | -3.8 | -2.03 | 186.2 | 189.2 | 182.6 | 479 |
| 1720470360 | 186.8 | -0.8 | -0.43 | 190.4 | 191.4 | 185.6 | 343 |
| 1720211220 | 187.6 | -4.6 | -2.39 | 185.6 | 191 | 185.6 | 661 |
| 1720124820 | 192.2 | 12.8 | 7.13 | 184.6 | 192.2 | 184.6 | 960 |
| 1720038420 | 179.4 | 1.2 | 0.67 | 178.6 | 184.8 | 173.2 | 725 |
| 1719952020 | 178.2 | 7.4 | 4.33 | 174 | 178.2 | 166.8 | 1288 |
| 1719865620 | 170.8 | -11.8 | -6.46 | 180.2 | 181.8 | 170.8 | 471 |
| 1719606420 | 182.6 | 7.4 | 4.22 | 175.4 | 182.6 | 175.2 | 264 |
| 1719520020 | 175.2 | -5 | -2.77 | 179 | 184 | 175.2 | 350 |
| 1719433620 | 180.2 | 4 | 2.27 | 181.6 | 182.4 | 178 | 937 |
| 1719347160 | 176.2 | -4.4 | -2.44 | 178 | 184.2 | 176.2 | 236 |
| 1719260820 | 180.6 | 1.6 | 0.89 | 181.8 | 185.8 | 175.2 | 974 |
| 1719001620 | 179 | -0.8 | -0.44 | 181.4 | 181.4 | 176.8 | 656 |
| 1718915160 | 179.8 | 2.8 | 1.58 | 176.6 | 179.8 | 173 | 3062 |
| 1718828820 | 177 | -19.8 | -10.06 | 196.8 | 196.8 | 173.2 | 4003 |
| 1718742360 | 196.8 | 3.6 | 1.86 | 192.6 | 196.8 | 192.6 | 220 |
| 1718656020 | 193.2 | -1.6 | -0.82 | 200 | 200 | 191.6 | 715 |
| 1718396820 | 194.8 | -0.2 | -0.10 | 197.4 | 198.4 | 194.6 | 415 |
| 1718310420 | 195 | -7.5 | -3.70 | 202 | 202 | 194.4 | 308 |
| 1718224020 | 202.5 | -2 | -0.98 | 202 | 204.5 | 199.6 | 524 |
| 1718137620 | 204.5 | 5.1 | 2.56 | 196.6 | 204.5 | 196.6 | 317 |
| 1718051220 | 199.4 | 0.6 | 0.30 | 198.6 | 199.4 | 196.4 | 104 |
| 1717792020 | 198.8 | 2.4 | 1.22 | 196.4 | 199.2 | 195.8 | 291 |
| 1717705620 | 196.4 | -1.2 | -0.61 | 200 | 201.5 | 196 | 757 |
| 1717619220 | 197.6 | 4.8 | 2.49 | 192.8 | 199.8 | 191.2 | 977 |
| 1717532820 | 192.8 | -1.6 | -0.82 | 193.2 | 194.8 | 191.2 | 511 |
| 1717446420 | 194.4 | -3.4 | -1.72 | 194.8 | 195.6 | 191.4 | 1051 |
| 1717187220 | 197.8 | 6.2 | 3.24 | 194.6 | 197.8 | 191.2 | 1638 |
| 1717100820 | 191.6 | -4.4 | -2.24 | 194.6 | 196.4 | 191.2 | 542 |
| 1717014420 | 196 | -2.2 | -1.11 | 198.2 | 199.4 | 194 | 805 |
| 1716928020 | 198.2 | -5.3 | -2.60 | 202.5 | 203 | 198.2 | 397 |
| 1716841560 | 203.5 | 1 | 0.49 | 202.5 | 205 | 199.6 | 1944 |
| 1716582420 | 202.5 | -4.5 | -2.17 | 207.5 | 207.5 | 201 | 1624 |
| 1716496020 | 207 | -2.5 | -1.19 | 213.5 | 213.5 | 207 | 1048 |
| 1716409620 | 209.5 | -4 | -1.87 | 213.5 | 214 | 206.5 | 1051 |
| 1716323160 | 213.5 | -4 | -1.84 | 213.5 | 215.5 | 213.5 | 832 |
| 1716236760 | 217.5 | -1 | -0.46 | 216.5 | 217.5 | 213.5 | 139 |
| 1715977620 | 218.5 | 1 | 0.46 | 220 | 220 | 212.5 | 936 |
| 1715891220 | 217.5 | -12 | -5.23 | 234 | 234 | 213.5 | 958 |
| 1715804820 | 229.5 | -3 | -1.29 | 227.5 | 234.5 | 227.5 | 124 |
| 1715718420 | 232.5 | 14 | 6.41 | 220.5 | 232.5 | 220 | 1267 |
| 1715631960 | 218.5 | -1.5 | -0.68 | 222 | 222.5 | 218.5 | 361 |
| 1715372820 | 220 | -7 | -3.08 | 221.5 | 225 | 220 | 283 |
| 1715286420 | 227 | 8.5 | 3.89 | 217 | 227 | 217 | 97 |
| 1715200020 | 218.5 | -3.5 | -1.58 | 222 | 227 | 218.5 | 500 |
| 1715113620 | 222 | 0.5 | 0.23 | 220.5 | 223.5 | 219.5 | 193 |
| 1715027220 | 221.5 | -2 | -0.89 | 222 | 222.5 | 219 | 327 |
| 1714768020 | 223.5 | 0.5 | 0.22 | 223.5 | 226.5 | 221.5 | 355 |
| 1714681560 | 223 | 4 | 1.83 | 218 | 223.5 | 218 | 185 |
| 1714508820 | 219 | -5.5 | -2.45 | 226 | 229.5 | 218 | 127 |
| 1714422420 | 224.5 | -6 | -2.60 | 226.5 | 231 | 224.5 | 185 |
| 1714163220 | 230.5 | 9 | 4.06 | 224 | 230.5 | 222 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
