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 | 9.15 | 4.12347904461 | 221.9 | 234.15 | 220.5 | 97 | 229.54412371 | DE |
| 4 | 14.85 | 6.86864014801 | 216.2 | 234.15 | 214.75 | 103 | 224.19789219 | DE |
| 12 | 12.45 | 5.69533394328 | 218.6 | 241.55 | 209.4 | 76 | 225.32456207 | DE |
| 26 | 27 | 13.2320509679 | 204.05 | 241.55 | 197.68 | 70 | 219.02027373 | DE |
| 52 | 28.9 | 14.2963146179 | 202.15 | 241.55 | 197.68 | 72 | 215.88469413 | DE |
| 156 | 114.05 | 97.4786324786 | 117 | 241.55 | 114 | 74 | 193.76936593 | DE |
| 260 | 146.55 | 173.431952663 | 84.5 | 241.55 | 84.5 | 72 | 167.68955014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 233.05 | 2.65 | 1.15 | 228.55 | 233.05 | 228.55 | 34 |
| 1736544420 | 230.4 | -2.6 | -1.12 | 233.15 | 234.15 | 228.15 | 238 |
| 1736458020 | 233 | 3 | 1.30 | 228.3 | 233 | 228.3 | 31 |
| 1736371620 | 230 | 6.75 | 3.02 | 224.85 | 230.25 | 224.85 | 106 |
| 1736285220 | 223.25 | 3.25 | 1.48 | 221.9 | 223.25 | 220.5 | 76 |
| 1736198820 | 220 | -4.65 | -2.07 | 224.45 | 224.45 | 219.8 | 164 |
| 1735939620 | 224.65 | 4.95 | 2.25 | 220 | 224.65 | 216.85 | 358 |
| 1735853220 | 219.7 | -0.4 | -0.18 | 219.6 | 220.15 | 216.05 | 173 |
| 1735594020 | 220.1 | 1.9 | 0.87 | 219.05 | 220.25 | 214.75 | 120 |
| 1735334820 | 218.2 | 0.6 | 0.28 | 218.2 | 218.2 | 218.2 | 7 |
| 1734989220 | 217.6 | -1.15 | -0.53 | 221.2 | 221.2 | 216.95 | 50 |
| 1734730020 | 218.75 | -0.75 | -0.34 | 220.2 | 220.2 | 218.75 | 10 |
| 1734643620 | 219.5 | 0 | 0.00 | 219.5 | 219.5 | 219.5 | 0 |
| 1734557220 | 219.5 | -1.15 | -0.52 | 217.45 | 220.25 | 217.45 | 75 |
| 1734470820 | 220.65 | 1.55 | 0.71 | 216.2 | 220.65 | 216.2 | 5 |
| 1734384420 | 219.1 | -0.9 | -0.41 | 223.15 | 223.2 | 219.1 | 31 |
| 1734125220 | 220 | -1.35 | -0.61 | 221.45 | 221.45 | 220 | 21 |
| 1734038820 | 221.35 | 2.25 | 1.03 | 221.35 | 221.35 | 221.35 | 172 |
| 1733952420 | 219.1 | -6.75 | -2.99 | 223.45 | 226.25 | 219.1 | 300 |
| 1733866020 | 225.85 | -0.85 | -0.37 | 230.3 | 230.3 | 225.8 | 113 |
| 1733779620 | 226.7 | -6.5 | -2.79 | 232.95 | 232.95 | 226.7 | 37 |
| 1733520420 | 233.2 | -0.15 | -0.06 | 233.2 | 233.2 | 233.2 | 5 |
| 1733434020 | 233.35 | -4.1 | -1.73 | 238.2 | 238.2 | 233.35 | 53 |
| 1733347620 | 237.45 | -1.7 | -0.71 | 240.6 | 241.55 | 237.45 | 36 |
| 1733261220 | 239.15 | 1.6 | 0.67 | 236.05 | 239.15 | 236.05 | 20 |
| 1733174820 | 237.55 | -2.3 | -0.96 | 241.5 | 241.5 | 237.55 | 4 |
| 1732915620 | 239.85 | 5.15 | 2.19 | 239.85 | 239.85 | 239.85 | 16 |
| 1732829220 | 234.7 | -2.3 | -0.97 | 235.3 | 235.3 | 234.7 | 80 |
| 1732742820 | 237 | -0.1 | -0.04 | 237 | 237 | 237 | 10 |
| 1732656420 | 237.1 | 2.85 | 1.22 | 230.55 | 237.1 | 230.55 | 12 |
| 1732570020 | 234.25 | -1.75 | -0.74 | 238.2 | 238.2 | 231.65 | 33 |
| 1732310820 | 236 | 6.3 | 2.74 | 233.1 | 236.35 | 233.1 | 183 |
| 1732224420 | 229.7 | -1.6 | -0.69 | 228.3 | 229.7 | 228.3 | 108 |
| 1732138020 | 231.3 | 1.25 | 0.54 | 231.15 | 231.3 | 226.55 | 12 |
| 1732051620 | 230.05 | 4.9 | 2.18 | 230.05 | 230.05 | 230.05 | 20 |
| 1731965220 | 225.15 | -1.15 | -0.51 | 224.95 | 225.15 | 224.95 | 9 |
| 1731705960 | 226.3 | -8.25 | -3.52 | 230.95 | 230.95 | 226.15 | 15 |
| 1731619560 | 234.55 | -2.15 | -0.91 | 234.55 | 234.55 | 234.55 | 35 |
| 1731533160 | 236.7 | 0.75 | 0.32 | 231.65 | 236.7 | 231.65 | 129 |
| 1731446820 | 235.95 | -0.05 | -0.02 | 236.35 | 236.35 | 231.85 | 55 |
| 1731360420 | 236 | 3.4 | 1.46 | 235.45 | 236 | 234.8 | 45 |
| 1731101220 | 232.6 | 3.7 | 1.62 | 232.15 | 232.6 | 232 | 88 |
| 1731014760 | 228.9 | -0.9 | -0.39 | 230.7 | 230.7 | 228.9 | 5 |
| 1730928360 | 229.8 | 16.05 | 7.51 | 224.15 | 229.8 | 222.85 | 340 |
| 1730841960 | 213.75 | 1 | 0.47 | 213.75 | 213.75 | 213.75 | 10 |
| 1730755560 | 212.75 | -6.3 | -2.88 | 212.75 | 212.75 | 212.75 | 2 |
| 1730496360 | 219.05 | 9.65 | 4.61 | 212.5 | 219.05 | 210.45 | 44 |
| 1730409960 | 209.4 | -1.2 | -0.57 | 212.55 | 212.55 | 209.4 | 114 |
| 1730323560 | 210.6 | -4.7 | -2.18 | 211.9 | 213.05 | 210.25 | 150 |
| 1730237160 | 215.3 | -0.2 | -0.09 | 213.45 | 215.3 | 213.45 | 45 |
| 1730150760 | 215.5 | -2.15 | -0.99 | 216.7 | 216.7 | 215.5 | 28 |
| 1729887960 | 217.65 | 0 | 0.00 | 217.65 | 217.65 | 217.65 | 0 |
| 1729801560 | 217.65 | -0.3 | -0.14 | 216.4 | 217.65 | 216.4 | 110 |
| 1729715160 | 217.95 | -2.05 | -0.93 | 218.6 | 218.6 | 217.95 | 2 |
| 1729628760 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1729542360 | 220 | 2 | 0.92 | 219.95 | 220 | 219.8 | 221 |
| 1729283160 | 218 | 1 | 0.46 | 218 | 218 | 218 | 30 |
| 1729196760 | 217 | 0.2 | 0.09 | 217 | 217 | 217 | 16 |
| 1729110360 | 216.8 | 2.4 | 1.12 | 214.25 | 216.8 | 214.2 | 92 |
| 1729023960 | 214.4 | 7.65 | 3.70 | 208.75 | 214.4 | 208.75 | 26 |
| 1728937620 | 206.75 | 2.75 | 1.35 | 204 | 206.75 | 204 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
