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 | 13.45 | 6.77752582514 | 198.45 | 216 | 196.35 | 4863 | 206.01469584 | DE |
| 4 | 17.4 | 8.94601542416 | 194.5 | 216 | 188.05 | 3379 | 198.72496263 | DE |
| 12 | -488.9 | -69.7631278539 | 700.8 | 750 | 181 | 2434 | 220.06264365 | DE |
| 26 | -440.1 | -67.5 | 652 | 750 | 181 | 1361 | 303.78063172 | DE |
| 52 | -286.9 | -57.5180433039 | 498.8 | 750 | 181 | 883 | 359.5619053 | DE |
| 156 | -173.2 | -44.9753310828 | 385.1 | 750 | 181 | 481 | 367.14902766 | DE |
| 260 | -25.3 | -10.6661045531 | 237.2 | 750 | 149.3 | 272 | 361.27884156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 212.3 | 1.8 | 0.86 | 211.5 | 213.4 | 211.1 | 1610 |
| 1731360420 | 210.5 | -0.5 | -0.24 | 211.9 | 216 | 210.2 | 4787 |
| 1731101220 | 211 | 7.4 | 3.63 | 204.3 | 212.5 | 203 | 2907 |
| 1731014760 | 203.6 | 1.4 | 0.69 | 202.7 | 203.7 | 199.75 | 7980 |
| 1730928360 | 202.2 | 11.3 | 5.92 | 198.45 | 202.5 | 196.35 | 7029 |
| 1730841960 | 190.9 | 0.4 | 0.21 | 191.7 | 192.95 | 188.25 | 2227 |
| 1730755560 | 190.5 | -0.4 | -0.21 | 189.45 | 190.6 | 188.05 | 2903 |
| 1730496360 | 190.9 | 1.5 | 0.79 | 189.7 | 191.15 | 188.05 | 1143 |
| 1730409960 | 189.4 | -2.85 | -1.48 | 190.8 | 191.4 | 188.1 | 2173 |
| 1730323560 | 192.25 | -0.8 | -0.41 | 193.05 | 193.6 | 191.1 | 2735 |
| 1730237160 | 193.05 | -0.65 | -0.34 | 194.2 | 194.35 | 192.15 | 1447 |
| 1730150760 | 193.7 | 1.2 | 0.62 | 192 | 194.25 | 191.7 | 1995 |
| 1729888020 | 192.5 | -0.8 | -0.41 | 193.95 | 195.15 | 192.15 | 1249 |
| 1729801560 | 193.3 | -1.55 | -0.80 | 195.1 | 195.5 | 193.15 | 770 |
| 1729715160 | 194.85 | -1.75 | -0.89 | 196.1 | 198.45 | 193.85 | 4288 |
| 1729628760 | 196.6 | 0.65 | 0.33 | 194.25 | 197 | 193.8 | 1764 |
| 1729542360 | 195.95 | -1.45 | -0.73 | 197.95 | 198.5 | 194.75 | 4901 |
| 1729283160 | 197.4 | -0.45 | -0.23 | 198.15 | 199.95 | 196.05 | 7883 |
| 1729196760 | 197.85 | 1.5 | 0.76 | 196.95 | 198.1 | 195.8 | 2706 |
| 1729110360 | 196.35 | 2.65 | 1.37 | 194.5 | 196.65 | 193 | 5074 |
| 1729023960 | 193.7 | -1.05 | -0.54 | 194.8 | 196 | 193.1 | 2535 |
| 1728937620 | 194.75 | 4.75 | 2.50 | 193 | 194.75 | 190.5 | 5456 |
| 1728678360 | 190 | 1.3 | 0.69 | 189.2 | 191.25 | 188.1 | 2517 |
| 1728591960 | 188.7 | -2.15 | -1.13 | 191.95 | 193.7 | 188.55 | 3053 |
| 1728505560 | 190.85 | 1.65 | 0.87 | 189.35 | 191.55 | 188.45 | 2355 |
| 1728419160 | 189.2 | 3.25 | 1.75 | 185.6 | 189.25 | 185.6 | 4151 |
| 1728332760 | 185.95 | -0.55 | -0.29 | 188.5 | 189.45 | 184.9 | 2260 |
| 1728073560 | 186.5 | 1.6 | 0.87 | 186.55 | 188.85 | 185.05 | 2468 |
| 1727987220 | 184.9 | -1.1 | -0.59 | 186.8 | 187.45 | 184.25 | 2518 |
| 1727900820 | 186 | 2.05 | 1.11 | 183.05 | 186.1 | 183.05 | 1943 |
| 1727814420 | 183.95 | -0.9 | -0.49 | 184.95 | 187.45 | 182.55 | 2521 |
| 1727728020 | 184.85 | 3 | 1.65 | 182.55 | 184.95 | 181.05 | 2691 |
| 1727468760 | 181.85 | -3.35 | -1.81 | 185 | 187.05 | 181.55 | 2895 |
| 1727382360 | 185.2 | -1.6 | -0.86 | 186.75 | 189.7 | 184.5 | 2239 |
| 1727295960 | 186.8 | 3.55 | 1.94 | 183.95 | 189.45 | 182.8 | 2312 |
| 1727209560 | 183.25 | -0.3 | -0.16 | 184.35 | 185.1 | 182.45 | 3165 |
| 1727123160 | 183.55 | 0.5 | 0.27 | 183.95 | 186 | 182.4 | 1830 |
| 1726864020 | 183.05 | 0.05 | 0.03 | 183.25 | 184.5 | 181.9 | 2163 |
| 1726777560 | 183 | 1.1 | 0.60 | 181.2 | 185.35 | 181 | 1838 |
| 1726691220 | 181.9 | -1.75 | -0.95 | 183.95 | 185 | 181 | 1573 |
| 1726604760 | 183.65 | -0.45 | -0.24 | 184.55 | 185.75 | 183.25 | 1703 |
| 1726518420 | 184.1 | -3.7 | -1.97 | 188.45 | 189 | 183.55 | 3544 |
| 1726259160 | 187.8 | 1.15 | 0.62 | 186.75 | 191 | 185.55 | 4232 |
| 1726172760 | 186.65 | -558.35 | -74.95 | 187.5 | 191.5 | 183.3 | 8961 |
| 1726086360 | 745 | 1.6 | 0.22 | 741 | 750 | 726.6 | 883 |
| 1725999960 | 743.4 | 10.4 | 1.42 | 731.4 | 743.4 | 724.4 | 658 |
| 1725913620 | 733 | 27.2 | 3.85 | 714.8 | 733 | 710.2 | 412 |
| 1725654360 | 705.8 | -14.6 | -2.03 | 720.2 | 727.4 | 704.4 | 880 |
| 1725567960 | 720.4 | -7 | -0.96 | 729.4 | 733.4 | 710.8 | 284 |
| 1725481560 | 727.4 | 2.4 | 0.33 | 720 | 734 | 718.2 | 751 |
| 1725395160 | 725 | -9 | -1.23 | 732.4 | 734.8 | 721.4 | 605 |
| 1725308760 | 734 | 5 | 0.69 | 735 | 735.8 | 729.6 | 670 |
| 1725049560 | 729 | 5.6 | 0.77 | 727.8 | 733.6 | 719.2 | 496 |
| 1724963160 | 723.4 | 2 | 0.28 | 720 | 731 | 719.2 | 322 |
| 1724876760 | 721.4 | 10.2 | 1.43 | 714.2 | 725.6 | 713.6 | 229 |
| 1724790420 | 711.2 | -2.2 | -0.31 | 710.8 | 718.4 | 707.4 | 444 |
| 1724704020 | 713.4 | 11.2 | 1.59 | 710.8 | 713.4 | 706.2 | 338 |
| 1724444820 | 702.2 | -0.8 | -0.11 | 709.8 | 710.8 | 702.2 | 212 |
| 1724358420 | 703 | 1 | 0.14 | 700.2 | 711.2 | 700.2 | 193 |
| 1724271960 | 702 | 4 | 0.57 | 700.8 | 703.8 | 698.6 | 143 |
| 1724185560 | 698 | 2.2 | 0.32 | 701.4 | 707.8 | 692.2 | 448 |
| 1724099220 | 695.8 | 3.4 | 0.49 | 695.6 | 701 | 690 | 539 |
| 1723840020 | 692.4 | -7.6 | -1.09 | 699 | 708 | 692.4 | 505 |
| 1723753620 | 700 | 6 | 0.86 | 696.2 | 716 | 692.2 | 278 |
| 1723667160 | 694 | 4.6 | 0.67 | 690.2 | 697.4 | 688.4 | 407 |
| 1723580760 | 689.4 | -7 | -1.01 | 692.2 | 704 | 685.2 | 776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
