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 | 1.5 | 0.943396226415 | 159 | 163 | 158.5 | 693 | 161.43809524 | DE |
| 4 | -7.5 | -4.46428571429 | 168 | 172.5 | 151 | 1189 | 161.94105281 | DE |
| 12 | -9 | -5.30973451327 | 169.5 | 180.5 | 151 | 932 | 168.77361916 | DE |
| 26 | 5.7 | 3.68217054264 | 154.8 | 180.5 | 150.6 | 780 | 165.42162928 | DE |
| 52 | -17.7 | -9.93265993266 | 178.2 | 187.2 | 143.4 | 777 | 164.50945928 | DE |
| 156 | 22.5 | 16.3043478261 | 138 | 203 | 130 | 802 | 166.29796734 | DE |
| 260 | 26.5 | 19.776119403 | 134 | 203 | 86.8 | 799 | 149.79960534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 160.5 | -1 | -0.62 | 162 | 162 | 160.5 | 544 |
| 1720801800 | 161.5 | 0.5 | 0.31 | 162 | 162 | 160.5 | 426 |
| 1720715400 | 161 | -2 | -1.23 | 163 | 163 | 160.5 | 343 |
| 1720629000 | 163 | 3 | 1.88 | 160.5 | 163 | 160.5 | 1243 |
| 1720542600 | 160 | 1 | 0.63 | 159 | 160 | 158.5 | 909 |
| 1720456200 | 159 | 2 | 1.27 | 157 | 160.5 | 157 | 578 |
| 1720197000 | 157 | -2 | -1.26 | 160.5 | 160.5 | 157 | 1165 |
| 1720110600 | 159 | -1 | -0.63 | 160 | 160 | 159 | 672 |
| 1720024200 | 160 | 4 | 2.56 | 159 | 160.5 | 158 | 1141 |
| 1719937800 | 156 | 0.5 | 0.32 | 155.5 | 158 | 155.5 | 1605 |
| 1719851400 | 155.5 | -1 | -0.64 | 158.5 | 159.5 | 155.5 | 1809 |
| 1719592200 | 156.5 | -1.5 | -0.95 | 159 | 160 | 156.5 | 1131 |
| 1719505800 | 158 | -2.5 | -1.56 | 160 | 160 | 157 | 698 |
| 1719419400 | 160.5 | -10 | -5.87 | 151.5 | 160.5 | 151 | 5107 |
| 1719333000 | 170.5 | 0 | 0.00 | 170 | 172 | 169.5 | 1612 |
| 1719246600 | 170.5 | 1 | 0.59 | 169.5 | 172 | 169.5 | 1301 |
| 1718987400 | 169.5 | -0.5 | -0.29 | 171 | 172.5 | 169.5 | 863 |
| 1718901000 | 170 | 0.5 | 0.29 | 172 | 172.5 | 170 | 790 |
| 1718814600 | 169.5 | 1.5 | 0.89 | 170.5 | 171 | 169.5 | 1219 |
| 1718728200 | 168 | 1 | 0.60 | 168 | 170 | 168 | 628 |
| 1718641800 | 167 | -3 | -1.76 | 168.5 | 169.5 | 165.5 | 1661 |
| 1718382600 | 170 | -4.5 | -2.58 | 175 | 175 | 170 | 1334 |
| 1718296200 | 174.5 | -2 | -1.13 | 176.5 | 178 | 174 | 621 |
| 1718209800 | 176.5 | 0 | 0.00 | 176.5 | 177 | 175.5 | 687 |
| 1718123400 | 176.5 | -1 | -0.56 | 175 | 177.5 | 174 | 934 |
| 1718037000 | 177.5 | 5.5 | 3.20 | 172 | 177.5 | 170.5 | 1136 |
| 1717777800 | 172 | -6 | -3.37 | 175 | 177 | 171 | 2117 |
| 1717691400 | 178 | -0.5 | -0.28 | 178 | 180.5 | 176 | 1884 |
| 1717605000 | 178.5 | 2.5 | 1.42 | 176.5 | 178.5 | 175.5 | 946 |
| 1717518600 | 176 | -0.5 | -0.28 | 175.5 | 176 | 175.5 | 412 |
| 1717432200 | 176.5 | 2.5 | 1.44 | 177 | 178.5 | 175 | 1451 |
| 1717173000 | 174 | 0 | 0.00 | 175 | 178 | 174 | 3154 |
| 1717086600 | 174 | 1 | 0.58 | 173 | 175 | 173 | 642 |
| 1717000200 | 173 | -4.5 | -2.54 | 177 | 177 | 173 | 694 |
| 1716913800 | 177.5 | 2 | 1.14 | 175.5 | 178.5 | 175.5 | 354 |
| 1716827400 | 175.5 | 0 | 0.00 | 176 | 178.5 | 175 | 906 |
| 1716568200 | 175.5 | 0.5 | 0.29 | 178 | 178.5 | 175.5 | 702 |
| 1716481800 | 175 | -1.5 | -0.85 | 175.5 | 178.5 | 175 | 550 |
| 1716395400 | 176.5 | 1 | 0.57 | 176 | 179 | 175.5 | 1713 |
| 1716309000 | 175.5 | 1 | 0.57 | 175 | 176 | 173 | 801 |
| 1716222600 | 174.5 | -0.5 | -0.29 | 175 | 175 | 174 | 708 |
| 1715963400 | 175 | 2 | 1.16 | 174 | 175 | 172 | 751 |
| 1715877000 | 173 | -1.5 | -0.86 | 175 | 175 | 172.5 | 593 |
| 1715790600 | 174.5 | 0.5 | 0.29 | 174 | 174.5 | 172 | 847 |
| 1715704200 | 174 | 2 | 1.16 | 172 | 174 | 171 | 921 |
| 1715617800 | 172 | 1 | 0.58 | 171 | 173 | 171 | 235 |
| 1715358600 | 171 | -1 | -0.58 | 172 | 173.5 | 171 | 446 |
| 1715272200 | 172 | -1.5 | -0.86 | 173.5 | 173.5 | 171 | 242 |
| 1715185800 | 173.5 | 2 | 1.17 | 174 | 174 | 172 | 186 |
| 1715099400 | 171.5 | 1 | 0.59 | 169.5 | 174 | 169.5 | 537 |
| 1715013000 | 170.5 | 2.5 | 1.49 | 170 | 172 | 168 | 1399 |
| 1714753800 | 168 | -1 | -0.59 | 169 | 169 | 167 | 261 |
| 1714667400 | 169 | 0 | 0.00 | 169 | 169 | 167.5 | 216 |
| 1714494600 | 169 | 0 | 0.00 | 169 | 169 | 167.5 | 319 |
| 1714408200 | 169 | 0.5 | 0.30 | 169 | 169 | 167.5 | 325 |
| 1714149000 | 168.5 | 1 | 0.60 | 170 | 170 | 168 | 170 |
| 1714062600 | 167.5 | -2 | -1.18 | 169.5 | 169.5 | 167.5 | 181 |
| 1713976200 | 169.5 | 1 | 0.59 | 170 | 170 | 168 | 160 |
| 1713889800 | 168.5 | 0.5 | 0.30 | 169.5 | 169.5 | 168 | 307 |
| 1713803400 | 168 | 1 | 0.60 | 167.5 | 170 | 167 | 474 |
| 1713544200 | 167 | 0.5 | 0.30 | 167.5 | 167.5 | 166 | 296 |
| 1713457800 | 166.5 | -1.5 | -0.89 | 169.5 | 169.5 | 165 | 773 |
| 1713371400 | 168 | 1 | 0.60 | 167 | 170 | 167 | 250 |
| 1713285000 | 167 | 0 | 0.00 | 166.5 | 168 | 166 | 331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
