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 | -3.8 | -1.72727272727 | 220 | 225 | 211.8 | 7927821 | 218.12543652 | DE |
| 4 | -6.6 | -2.96229802513 | 222.8 | 234.4 | 211.8 | 5350162 | 223.29942089 | DE |
| 12 | -17.2 | -7.36932305056 | 233.4 | 241.6 | 211.8 | 5048887 | 228.13727687 | DE |
| 26 | -47 | -17.8571428571 | 263.2 | 266.4 | 211.8 | 5235247 | 237.114404 | DE |
| 52 | 2.6 | 1.21722846442 | 213.6 | 295.2 | 206.8 | 5814832 | 246.78379455 | DE |
| 156 | -1.76576452 | -0.810110947418 | 217.96576452 | 295.2 | 162.58908337 | 5344814 | 225.16525172 | DE |
| 260 | 18.00459589 | 9.08426508215 | 198.19540411 | 295.2 | 140.06464291 | 4886987 | 216.37005391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 215.4 | 2 | 0.94 | 213.6 | 216.2 | 212 | 9429029 |
| 1730395800 | 213.4 | -4.6 | -2.11 | 217.4 | 217.4 | 211.8 | 6646922 |
| 1730309400 | 218 | -4.2 | -1.89 | 221.4 | 222.6 | 217.4 | 10996594 |
| 1730223000 | 222.2 | -1.8 | -0.80 | 224.4 | 225 | 220.8 | 8519921 |
| 1730136600 | 224 | 5 | 2.28 | 220 | 224.4 | 219 | 4046640 |
| 1729873800 | 219 | -2 | -0.90 | 220.8 | 221.2 | 217.4 | 7679712 |
| 1729787400 | 221 | -2.4 | -1.07 | 223.4 | 225 | 221 | 3375411 |
| 1729701000 | 223.4 | -3.6 | -1.59 | 225.8 | 226.4 | 223.4 | 4062852 |
| 1729614600 | 227 | -1.2 | -0.53 | 227 | 228.2 | 225.4 | 2749642 |
| 1729528200 | 228.2 | -4 | -1.72 | 234.4 | 234.4 | 228.2 | 6012255 |
| 1729269000 | 232.2 | 1.2 | 0.52 | 230 | 232.2 | 229.4 | 3503935 |
| 1729182600 | 231 | -0.6 | -0.26 | 231 | 233.2 | 228.6 | 6896268 |
| 1729096200 | 231.6 | 0.6 | 0.26 | 232 | 232 | 226.8 | 4387219 |
| 1729009800 | 231 | 4.2 | 1.85 | 228.2 | 232.2 | 227 | 5348697 |
| 1728923400 | 226.8 | 2.2 | 0.98 | 224.4 | 226.8 | 223.8 | 4067242 |
| 1728664200 | 224.6 | 1.8 | 0.81 | 224 | 225.4 | 222.8 | 4346510 |
| 1728577800 | 222.8 | -2.4 | -1.07 | 223 | 225.6 | 222.6 | 2490179 |
| 1728491400 | 225.2 | 1 | 0.45 | 225 | 228 | 224.8 | 3563995 |
| 1728405000 | 224.2 | -1.8 | -0.80 | 222.6 | 225.2 | 222.6 | 3041543 |
| 1728318600 | 226 | 4.6 | 2.08 | 222.8 | 226.6 | 221.6 | 5838678 |
| 1728059400 | 221.4 | -2.4 | -1.07 | 222.4 | 223.8 | 221.4 | 2998864 |
| 1727973000 | 223.8 | -2.2 | -0.97 | 226.4 | 226.8 | 222.2 | 3914050 |
| 1727886600 | 226 | 0 | 0.00 | 222.4 | 226.8 | 222.4 | 4177979 |
| 1727800200 | 226 | -1 | -0.44 | 228.4 | 230.6 | 226 | 14091708 |
| 1727713800 | 227 | -3.2 | -1.39 | 229.6 | 231 | 226 | 3023688 |
| 1727454600 | 230.2 | 3.8 | 1.68 | 227.8 | 230.6 | 227.8 | 2959230 |
| 1727368200 | 226.4 | 4.8 | 2.17 | 224 | 226.8 | 222 | 4121662 |
| 1727281800 | 221.6 | 1 | 0.45 | 219.6 | 223 | 218.8 | 4318676 |
| 1727195400 | 220.6 | 0 | 0.00 | 221.4 | 221.8 | 218.8 | 7760743 |
| 1727109000 | 220.6 | 0 | 0.00 | 220 | 222 | 219 | 5526128 |
| 1726849800 | 220.6 | -6.2 | -2.73 | 225.6 | 226 | 220.6 | 6004059 |
| 1726763400 | 226.8 | 0.2 | 0.09 | 227.2 | 229.2 | 223.6 | 4762042 |
| 1726677000 | 226.6 | -5.4 | -2.33 | 229 | 230.8 | 226.4 | 2484342 |
| 1726590600 | 232 | -2.2 | -0.94 | 235.6 | 236.4 | 231.8 | 4655453 |
| 1726504200 | 234.2 | -0.6 | -0.26 | 234.4 | 236.4 | 233.6 | 2027596 |
| 1726245000 | 234.8 | 4.8 | 2.09 | 228.8 | 235.4 | 228.8 | 3208928 |
| 1726158600 | 230 | -0.2 | -0.09 | 232 | 233 | 228.8 | 3389939 |
| 1726072200 | 230.2 | -2 | -0.86 | 231.4 | 233 | 229.6 | 2142616 |
| 1725985800 | 232.2 | -1.4 | -0.60 | 231.4 | 232.2 | 228.2 | 4400350 |
| 1725899400 | 233.6 | 1 | 0.43 | 234 | 235.2 | 232.2 | 3452032 |
| 1725640200 | 232.6 | 1.4 | 0.61 | 231.6 | 235.6 | 230.6 | 3635543 |
| 1725553800 | 231.2 | 1.2 | 0.52 | 230 | 232.2 | 229.6 | 5127710 |
| 1725467400 | 230 | -7.6 | -3.20 | 227.6 | 230.4 | 224 | 7458564 |
| 1725381000 | 237.6 | -0.6 | -0.25 | 235 | 239 | 235 | 4999202 |
| 1725294600 | 238.2 | -0.8 | -0.33 | 236.6 | 238.2 | 235.2 | 2989885 |
| 1725035400 | 239 | 0.6 | 0.25 | 238.6 | 241.6 | 237.8 | 5464615 |
| 1724949000 | 238.4 | 6 | 2.58 | 233 | 238.4 | 232.2 | 5139738 |
| 1724862600 | 232.4 | -1.2 | -0.51 | 234.4 | 236 | 232.4 | 3257852 |
| 1724776200 | 233.6 | -1.8 | -0.76 | 235.2 | 235.6 | 233.6 | 12104377 |
| 1724430600 | 235.4 | -0.4 | -0.17 | 237.2 | 237.2 | 234.2 | 2767107 |
| 1724344200 | 235.8 | -1.2 | -0.51 | 234.8 | 236.6 | 234.6 | 4214062 |
| 1724257800 | 237 | 2.8 | 1.20 | 233.6 | 237 | 232.4 | 4046631 |
| 1724171400 | 234.2 | -3 | -1.26 | 236.4 | 237.4 | 231 | 3555553 |
| 1724085000 | 237.2 | -0.4 | -0.17 | 237.6 | 238.4 | 236.2 | 14219723 |
| 1723825800 | 237.6 | 0.8 | 0.34 | 237.4 | 238.6 | 236 | 4486010 |
| 1723739400 | 236.8 | 5 | 2.16 | 231.4 | 236.8 | 231.2 | 3653596 |
| 1723653000 | 231.8 | -1 | -0.43 | 234.2 | 234.2 | 230.4 | 3307101 |
| 1723566600 | 232.8 | 1.2 | 0.52 | 232 | 234.4 | 231 | 7170152 |
| 1723480200 | 231.6 | -0.4 | -0.17 | 233.4 | 234.2 | 231 | 4790808 |
| 1723221000 | 232 | 1.8 | 0.78 | 228.2 | 232.4 | 228.2 | 3270755 |
| 1723134600 | 230.2 | 0.2 | 0.09 | 229.8 | 230.8 | 226.8 | 2723893 |
| 1723048200 | 230 | 4 | 1.77 | 227 | 230.8 | 226.6 | 11054506 |
| 1722961800 | 226 | -2.8 | -1.22 | 230 | 231.2 | 224.2 | 5587877 |
| 1722875400 | 228.8 | -3.2 | -1.38 | 227.8 | 230 | 226.8 | 7053149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
