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 | 7.8 | 3.71428571429 | 210 | 218.6 | 206 | 40161 | 210.9311843 | DE |
| 4 | 22.5 | 11.5207373272 | 195.3 | 218.6 | 190.6 | 40451 | 205.86741671 | DE |
| 12 | 18.3 | 9.17293233083 | 199.5 | 218.6 | 185.3 | 35639 | 197.7617836 | DE |
| 26 | 31.2 | 16.7202572347 | 186.6 | 218.6 | 180 | 36937 | 192.9999045 | DE |
| 52 | 43.2 | 24.7422680412 | 174.6 | 218.6 | 160.9 | 43999 | 189.97137934 | DE |
| 156 | 112.3 | 106.44549763 | 105.5 | 218.6 | 103 | 51864 | 166.46644003 | DE |
| 260 | -892.2 | -80.3783783784 | 1110 | 1125 | 81.85 | 37904 | 199.21844671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 217.8 | 2.2 | 1.02 | 215.8 | 218.6 | 215.6 | 33869 |
| 1738258200 | 215.6 | 7 | 3.36 | 208.8 | 217 | 208.6 | 49315 |
| 1738171800 | 208.6 | -3.4 | -1.60 | 212 | 212.8 | 208 | 50770 |
| 1738085400 | 212 | 2.8 | 1.34 | 209.4 | 212 | 208.8 | 32375 |
| 1737999000 | 209.2 | 1 | 0.48 | 207.2 | 209.8 | 206 | 40166 |
| 1737739800 | 208.2 | -1.4 | -0.67 | 210 | 210.2 | 208.2 | 28177 |
| 1737653400 | 209.6 | 0.6 | 0.29 | 210.4 | 210.4 | 207.8 | 38274 |
| 1737567000 | 209 | 0.4 | 0.19 | 209 | 210.6 | 207 | 36787 |
| 1737480600 | 208.6 | 3 | 1.46 | 206 | 208.6 | 205.6 | 32674 |
| 1737394200 | 205.6 | 1.8 | 0.88 | 205 | 207.6 | 204.6 | 31865 |
| 1737135000 | 203.8 | -0.6 | -0.29 | 204.6 | 205.4 | 202.8 | 57091 |
| 1737048600 | 204.4 | 0.8 | 0.39 | 204.6 | 206 | 203.2 | 32271 |
| 1736962200 | 203.6 | -2.4 | -1.17 | 206.4 | 206.8 | 203.6 | 57641 |
| 1736875800 | 206 | -0.2 | -0.10 | 206.4 | 207.4 | 205.6 | 31693 |
| 1736789400 | 206.2 | 0 | 0.00 | 209 | 209 | 204 | 38549 |
| 1736530200 | 206.2 | 0.4 | 0.19 | 206.2 | 207.6 | 204.4 | 42546 |
| 1736443800 | 205.8 | -0.4 | -0.19 | 205.8 | 208 | 204.8 | 28332 |
| 1736357400 | 206.2 | 9.7 | 4.94 | 196.5 | 206.2 | 196.1 | 75271 |
| 1736271000 | 196.5 | 2.1 | 1.08 | 194.7 | 197.5 | 194.4 | 46942 |
| 1736184600 | 194.4 | 0.2 | 0.10 | 194.6 | 195.5 | 190.6 | 29203 |
| 1735925400 | 194.2 | -1.7 | -0.87 | 195.3 | 196 | 194.2 | 29080 |
| 1735839000 | 195.9 | -1.3 | -0.66 | 196.9 | 198 | 194.6 | 21516 |
| 1735666200 | 197.2 | 1.4 | 0.72 | 195.7 | 198 | 194.9 | 10939 |
| 1735579800 | 195.8 | 3.1 | 1.61 | 193 | 196.5 | 192.4 | 33344 |
| 1735320600 | 192.7 | 0.6 | 0.31 | 192.4 | 192.8 | 191.4 | 14975 |
| 1735061400 | 192.1 | 0.3 | 0.16 | 192.3 | 193.2 | 191.7 | 7100 |
| 1734975000 | 191.8 | 0.5 | 0.26 | 191.7 | 193.5 | 191.3 | 16394 |
| 1734715800 | 191.3 | -1.3 | -0.67 | 191.8 | 191.8 | 189.4 | 50304 |
| 1734629400 | 192.6 | 3.4 | 1.80 | 188.6 | 194.3 | 187.9 | 32941 |
| 1734543000 | 189.2 | -0.2 | -0.11 | 189.6 | 190.5 | 188.3 | 27446 |
| 1734456600 | 189.4 | -0.7 | -0.37 | 190.1 | 191 | 188.4 | 38571 |
| 1734370200 | 190.1 | 0 | 0.00 | 189.5 | 190.7 | 189 | 24104 |
| 1734111000 | 190.1 | -1.5 | -0.78 | 191 | 192 | 189.6 | 22879 |
| 1734024600 | 191.6 | -0.1 | -0.05 | 192.2 | 193.1 | 190.4 | 29448 |
| 1733938200 | 191.7 | 1.8 | 0.95 | 189.6 | 192.2 | 189 | 46520 |
| 1733851800 | 189.9 | -0.2 | -0.11 | 190.1 | 191.7 | 189.7 | 25953 |
| 1733765400 | 190.1 | -3.1 | -1.60 | 193.2 | 193.8 | 189.4 | 33676 |
| 1733506200 | 193.2 | -0.7 | -0.36 | 194.5 | 195.7 | 192.7 | 31184 |
| 1733419800 | 193.9 | -0.8 | -0.41 | 193.6 | 194.8 | 192.1 | 45210 |
| 1733333400 | 194.7 | 3.1 | 1.62 | 190.9 | 196.5 | 190.9 | 33278 |
| 1733247000 | 191.6 | 2.3 | 1.22 | 189.1 | 192.2 | 189.1 | 43882 |
| 1733160600 | 189.3 | 0.9 | 0.48 | 190.5 | 191.8 | 187.9 | 43835 |
| 1732901400 | 188.4 | -0.7 | -0.37 | 188.2 | 189.6 | 187 | 45156 |
| 1732815000 | 189.1 | 2.2 | 1.18 | 186.7 | 189.7 | 186.5 | 19111 |
| 1732728600 | 186.9 | -0.2 | -0.11 | 186.5 | 188.2 | 185.3 | 27587 |
| 1732642200 | 187.1 | 0.3 | 0.16 | 186.9 | 188.3 | 186.3 | 23695 |
| 1732555800 | 186.8 | -7.9 | -4.06 | 189.8 | 192.6 | 186.8 | 91926 |
| 1732296600 | 194.7 | -3.7 | -1.86 | 198.6 | 199.1 | 191.7 | 51012 |
| 1732210200 | 198.4 | 2.8 | 1.43 | 195.5 | 198.6 | 194.9 | 29125 |
| 1732123800 | 195.6 | 0.2 | 0.10 | 195.7 | 197.3 | 194.2 | 26252 |
| 1732037400 | 195.4 | 3.6 | 1.88 | 191.8 | 196.8 | 191.1 | 62884 |
| 1731951000 | 191.8 | -0.1 | -0.05 | 193.4 | 194 | 191.4 | 18654 |
| 1731691800 | 191.9 | -0.9 | -0.47 | 191 | 193 | 190 | 32089 |
| 1731605400 | 192.8 | -5.1 | -2.58 | 197.6 | 197.9 | 191.9 | 31226 |
| 1731519000 | 197.9 | 0 | 0.00 | 197.9 | 197.9 | 197.9 | 0 |
| 1731432600 | 197.9 | -2.7 | -1.35 | 200.6 | 201.8 | 197.4 | 36668 |
| 1731346200 | 200.6 | 1.9 | 0.96 | 200 | 202.6 | 199.1 | 27265 |
| 1731087000 | 198.7 | -0.5 | -0.25 | 199.5 | 200.6 | 196.4 | 30619 |
| 1731000600 | 199.2 | 3.6 | 1.84 | 196.2 | 199.4 | 193.2 | 55471 |
| 1730914200 | 195.6 | 8 | 4.26 | 190.2 | 196.3 | 188.8 | 51744 |
| 1730827800 | 187.6 | 3.4 | 1.85 | 183.9 | 187.6 | 183.5 | 80928 |
| 1730741400 | 184.2 | -2.3 | -1.23 | 185.5 | 186 | 184 | 39004 |
| 1730482200 | 186.5 | 1.2 | 0.65 | 185 | 187.7 | 185 | 22049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
