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 | 5.85 | 2.61627906977 | 223.6 | 233.95 | 223.2 | 2107 | 230.64886579 | DE |
| 4 | 5 | 2.22766763199 | 224.45 | 233.95 | 215.05 | 4149 | 222.16464147 | DE |
| 12 | -23.55 | -9.30830039526 | 253 | 260.6 | 214.3 | 3724 | 225.07882873 | DE |
| 26 | 7.45 | 3.35585585586 | 222 | 260.6 | 214.3 | 2995 | 233.75777493 | DE |
| 52 | 18.65 | 8.84724857685 | 210.8 | 260.6 | 204.1 | 2926 | 231.29110328 | DE |
| 156 | -35.05 | -13.2514177694 | 264.5 | 299.6 | 171.75 | 1918 | 226.68655172 | DE |
| 260 | 86.95 | 61.0175438596 | 142.5 | 299.6 | 109 | 1550 | 219.94341272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 229.5 | -4.45 | -1.90 | 231.55 | 233.95 | 229.5 | 1709 |
| 1736458020 | 233.95 | 3.15 | 1.36 | 230.35 | 233.95 | 230.35 | 1360 |
| 1736371620 | 230.8 | -0.55 | -0.24 | 231.45 | 233.2 | 228.8 | 1807 |
| 1736285220 | 231.35 | 1.2 | 0.52 | 228.3 | 233.65 | 228.1 | 2440 |
| 1736198820 | 230.15 | 1.85 | 0.81 | 228.2 | 231.2 | 225.7 | 2759 |
| 1735939620 | 228.3 | 4.4 | 1.97 | 223.6 | 228.9 | 223.2 | 2170 |
| 1735853220 | 223.9 | 4.4 | 2.00 | 221.55 | 225 | 221.5 | 2747 |
| 1735594020 | 219.5 | -2.25 | -1.01 | 221.05 | 221.8 | 217.2 | 3920 |
| 1735334820 | 221.75 | 1.75 | 0.80 | 218 | 222.6 | 218 | 4643 |
| 1734989220 | 220 | 0.7 | 0.32 | 218.45 | 220.65 | 217 | 5042 |
| 1734730020 | 219.3 | 1.3 | 0.60 | 218.35 | 222 | 215.05 | 18261 |
| 1734643620 | 218 | -2.05 | -0.93 | 220.05 | 221.85 | 218 | 3915 |
| 1734557220 | 220.05 | -2.35 | -1.06 | 222.25 | 224.5 | 220.05 | 5048 |
| 1734470820 | 222.4 | -1.05 | -0.47 | 222.35 | 226 | 221.35 | 2390 |
| 1734384420 | 223.45 | -0.2 | -0.09 | 223 | 225.5 | 222.8 | 3343 |
| 1734125220 | 223.65 | -0.05 | -0.02 | 224.45 | 227 | 221.5 | 2396 |
| 1734038820 | 223.7 | -0.45 | -0.20 | 222.5 | 225.65 | 222.05 | 2491 |
| 1733952420 | 224.15 | 1.35 | 0.61 | 222.05 | 226 | 222.05 | 2051 |
| 1733866020 | 222.8 | -1.05 | -0.47 | 223 | 225.45 | 222.55 | 3129 |
| 1733779620 | 223.85 | 6.25 | 2.87 | 218.45 | 224.15 | 216.25 | 4949 |
| 1733520420 | 217.6 | 2.55 | 1.19 | 215 | 218.2 | 214.3 | 4114 |
| 1733434020 | 215.05 | -9.5 | -4.23 | 225.9 | 226.4 | 214.9 | 6123 |
| 1733347620 | 224.55 | -4.75 | -2.07 | 229.15 | 229.95 | 223.1 | 3251 |
| 1733261220 | 229.3 | -0.4 | -0.17 | 229.95 | 229.95 | 227.15 | 2487 |
| 1733174820 | 229.7 | 2.1 | 0.92 | 227.95 | 229.95 | 227.55 | 2607 |
| 1732915620 | 227.6 | 3.55 | 1.58 | 224.05 | 228.45 | 224.05 | 6013 |
| 1732829220 | 224.05 | -2.3 | -1.02 | 227 | 227.65 | 224.05 | 1591 |
| 1732742820 | 226.35 | 0.55 | 0.24 | 226.15 | 227.4 | 223.95 | 2122 |
| 1732656420 | 225.8 | -0.6 | -0.27 | 226.65 | 227 | 222.15 | 2255 |
| 1732570020 | 226.4 | 0.2 | 0.09 | 226.6 | 228 | 223 | 4880 |
| 1732310820 | 226.2 | 2.2 | 0.98 | 224.9 | 227.4 | 223.2 | 3422 |
| 1732224420 | 224 | 2.85 | 1.29 | 220.7 | 224 | 218.65 | 2682 |
| 1732138020 | 221.15 | 3.3 | 1.51 | 218.85 | 221.8 | 217.6 | 1950 |
| 1732051620 | 217.85 | 0.9 | 0.41 | 217.2 | 218.8 | 216 | 4345 |
| 1731965220 | 216.95 | -1.9 | -0.87 | 217 | 217.95 | 216.15 | 4379 |
| 1731705960 | 218.85 | -8.9 | -3.91 | 225.6 | 226.5 | 217.2 | 8378 |
| 1731619560 | 227.75 | -1.15 | -0.50 | 228.3 | 229.95 | 224.7 | 5120 |
| 1731533160 | 228.9 | 3.2 | 1.42 | 225.15 | 228.9 | 223.4 | 7891 |
| 1731446820 | 225.7 | -1.5 | -0.66 | 229 | 231.95 | 225.7 | 3828 |
| 1731360420 | 227.2 | -1.65 | -0.72 | 229.85 | 231.8 | 226.85 | 4292 |
| 1731101220 | 228.85 | 0.15 | 0.07 | 229 | 230.65 | 227 | 2471 |
| 1731014760 | 228.7 | -2.3 | -1.00 | 231.8 | 231.8 | 227.45 | 2422 |
| 1730928360 | 231 | 2.35 | 1.03 | 236.8 | 239.45 | 228.9 | 3821 |
| 1730841960 | 228.65 | 1.25 | 0.55 | 226.9 | 229.45 | 225.05 | 1961 |
| 1730755560 | 227.4 | -1.85 | -0.81 | 230 | 230.6 | 226.2 | 3739 |
| 1730496360 | 229.25 | 2.7 | 1.19 | 227 | 232.65 | 226 | 1913 |
| 1730409960 | 226.55 | 3.95 | 1.77 | 223 | 228.6 | 222.05 | 2660 |
| 1730323560 | 222.6 | -3.15 | -1.40 | 225.4 | 227.95 | 222.05 | 2881 |
| 1730237160 | 225.75 | 0.2 | 0.09 | 226.4 | 227.1 | 224.05 | 3231 |
| 1730150760 | 225.55 | -1.85 | -0.81 | 229 | 229.15 | 224.75 | 2969 |
| 1729888020 | 227.4 | -1.7 | -0.74 | 229.1 | 230.95 | 226.8 | 3794 |
| 1729801560 | 229.1 | -8.05 | -3.39 | 237.15 | 238.55 | 229.1 | 4103 |
| 1729715160 | 237.15 | -4.55 | -1.88 | 241.7 | 242.25 | 235.65 | 4084 |
| 1729628760 | 241.7 | -9.55 | -3.80 | 250.95 | 260.6 | 241.55 | 3911 |
| 1729542360 | 251.25 | -0.7 | -0.28 | 250.5 | 253.9 | 249.55 | 2074 |
| 1729283160 | 251.95 | 0.2 | 0.08 | 253 | 253.3 | 249 | 2195 |
| 1729196760 | 251.75 | 4.95 | 2.01 | 246.95 | 257.95 | 246.95 | 11841 |
| 1729110360 | 246.8 | -3.9 | -1.56 | 249.85 | 250.5 | 245.3 | 2931 |
| 1729023960 | 250.7 | 1.55 | 0.62 | 249.95 | 252.65 | 248.2 | 2384 |
| 1728937620 | 249.15 | 1.6 | 0.65 | 247.7 | 249.15 | 246.4 | 2498 |
| 1728678360 | 247.55 | 3.9 | 1.60 | 243.5 | 248.5 | 243.05 | 1011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
