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 | -2.38663484487 | 209.5 | 212.5 | 204.5 | 820278 | 208.94210701 | DE |
| 4 | -13 | -5.97701149425 | 217.5 | 223 | 204.5 | 979250 | 214.41501212 | DE |
| 12 | 23.5 | 12.9834254144 | 181 | 249 | 170.6 | 1321726 | 210.47705165 | DE |
| 26 | -25 | -10.8932461874 | 229.5 | 249 | 170.6 | 1083839 | 206.26756915 | DE |
| 52 | -11.5 | -5.32407407407 | 216 | 249 | 170.6 | 1040955 | 205.09785482 | DE |
| 156 | -121 | -37.1735791091 | 325.5 | 332 | 170.6 | 924959 | 227.59114729 | DE |
| 260 | -13.5 | -6.19266055046 | 218 | 501 | 170.6 | 1052775 | 272.53903522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 205.5 | -6 | -2.84 | 207 | 209 | 205.5 | 890107 |
| 1732210200 | 211.5 | 1 | 0.48 | 211 | 211.5 | 210 | 707004 |
| 1732123800 | 210.5 | 1 | 0.48 | 211.5 | 212.5 | 209.5 | 1052452 |
| 1732037400 | 209.5 | -2.5 | -1.18 | 212 | 212 | 209 | 618544 |
| 1731951000 | 212 | 2 | 0.95 | 209.5 | 212.5 | 209.5 | 763453 |
| 1731691800 | 210 | 0 | 0.00 | 208.5 | 211.5 | 208.5 | 661977 |
| 1731605400 | 210 | -2.5 | -1.18 | 211.5 | 211.5 | 210 | 693365 |
| 1731519000 | 212.5 | 0 | 0.00 | 213.5 | 216 | 212.5 | 762859 |
| 1731432600 | 212.5 | -6 | -2.75 | 215 | 215 | 212.5 | 795802 |
| 1731346200 | 218.5 | 2 | 0.92 | 218 | 220.5 | 216 | 938188 |
| 1731087000 | 216.5 | -6 | -2.70 | 219 | 219.5 | 216 | 2146056 |
| 1731000600 | 222.5 | 9.5 | 4.46 | 219.5 | 223 | 219 | 2083360 |
| 1730914200 | 213 | -6 | -2.74 | 219 | 219 | 212.5 | 2373078 |
| 1730827800 | 219 | 3 | 1.39 | 220 | 221.5 | 219 | 894831 |
| 1730741400 | 216 | 0.5 | 0.23 | 214 | 216.5 | 214 | 351953 |
| 1730482200 | 215.5 | 2.5 | 1.17 | 213 | 215.5 | 213 | 712585 |
| 1730395800 | 213 | -0.5 | -0.23 | 213.5 | 214 | 211.5 | 503616 |
| 1730309400 | 213.5 | -4.5 | -2.06 | 214 | 214.5 | 213 | 624804 |
| 1730223000 | 218 | -3 | -1.36 | 221 | 221.5 | 217.5 | 1289049 |
| 1730136600 | 221 | 2 | 0.91 | 217.5 | 221 | 217.5 | 811065 |
| 1729873800 | 219 | 2.5 | 1.15 | 215 | 220 | 215 | 712281 |
| 1729787400 | 216.5 | -1 | -0.46 | 221.5 | 221.5 | 216 | 1445336 |
| 1729701000 | 217.5 | 0.5 | 0.23 | 217 | 220.5 | 217 | 999589 |
| 1729614600 | 217 | 3 | 1.40 | 219 | 220.5 | 214.5 | 1056038 |
| 1729528200 | 214 | -4 | -1.83 | 217.5 | 217.5 | 213.5 | 1183579 |
| 1729269000 | 218 | 10.5 | 5.06 | 209.5 | 219.5 | 209.5 | 1177645 |
| 1729182600 | 207.5 | -6.5 | -3.04 | 210 | 210.5 | 206.5 | 1629935 |
| 1729096200 | 214 | 3.5 | 1.66 | 215 | 215 | 211 | 1854818 |
| 1729009800 | 210.5 | -12.5 | -5.61 | 219 | 219.5 | 210.5 | 1459140 |
| 1728923400 | 223 | -1.5 | -0.67 | 224 | 225.5 | 220.5 | 1158801 |
| 1728664200 | 224.5 | 3 | 1.35 | 222.5 | 226 | 219.5 | 2376172 |
| 1728577800 | 221.5 | 1.5 | 0.68 | 225 | 225.5 | 220.5 | 1205767 |
| 1728491400 | 220 | -4 | -1.79 | 221 | 222 | 215 | 2112855 |
| 1728405000 | 224 | -20.5 | -8.38 | 240 | 240 | 221 | 3900104 |
| 1728318600 | 244.5 | 4 | 1.66 | 243 | 249 | 243 | 2797970 |
| 1728059400 | 240.5 | 5.5 | 2.34 | 239.5 | 242.5 | 238.5 | 1641349 |
| 1727973000 | 235 | 2 | 0.86 | 235.5 | 240 | 231 | 2429296 |
| 1727886600 | 233 | 9.5 | 4.25 | 229.5 | 239.5 | 229.5 | 3151130 |
| 1727800200 | 223.5 | 2.5 | 1.13 | 223 | 225 | 220 | 2573772 |
| 1727713800 | 221 | 7 | 3.27 | 222 | 230 | 220 | 2721058 |
| 1727454600 | 214 | 14.8 | 7.43 | 204 | 214.5 | 203.5 | 2406962 |
| 1727368200 | 199.2 | 11.6 | 6.18 | 192 | 202.5 | 192 | 2283304 |
| 1727281800 | 187.6 | -1 | -0.53 | 190 | 190 | 187.2 | 988653 |
| 1727195400 | 188.6 | 8.6 | 4.78 | 182.2 | 189.4 | 182.2 | 2193001 |
| 1727109000 | 180 | 3 | 1.69 | 177.6 | 181 | 177 | 1377359 |
| 1726849800 | 177 | -0.6 | -0.34 | 178 | 178.2 | 177 | 1307145 |
| 1726763400 | 177.6 | 4.2 | 2.42 | 177.4 | 178.6 | 177.4 | 545977 |
| 1726677000 | 173.4 | 1 | 0.58 | 171 | 173.4 | 171 | 1300758 |
| 1726590600 | 172.4 | 0.8 | 0.47 | 170.6 | 172.4 | 170.6 | 763870 |
| 1726504200 | 171.6 | -0.2 | -0.12 | 171.8 | 172 | 171.2 | 547103 |
| 1726245000 | 171.8 | 0.2 | 0.12 | 171.8 | 172.8 | 171.2 | 548408 |
| 1726158600 | 171.6 | 0.2 | 0.12 | 175.4 | 175.4 | 170.8 | 684726 |
| 1726072200 | 171.4 | -0.6 | -0.35 | 172 | 173 | 171.4 | 575187 |
| 1725985800 | 172 | -2.2 | -1.26 | 176.4 | 176.4 | 172 | 1200212 |
| 1725899400 | 174.2 | 0.2 | 0.11 | 175.6 | 175.6 | 174 | 1076178 |
| 1725640200 | 174 | -2.6 | -1.47 | 180 | 180 | 174 | 926871 |
| 1725553800 | 176.6 | -0.8 | -0.45 | 178.2 | 178.2 | 175.4 | 482722 |
| 1725467400 | 177.4 | -1 | -0.56 | 179 | 179 | 176 | 859653 |
| 1725381000 | 178.4 | -1 | -0.56 | 178.4 | 180.4 | 177.8 | 659706 |
| 1725294600 | 179.4 | -1.2 | -0.66 | 181 | 181 | 179 | 785003 |
| 1725035400 | 180.6 | 2.8 | 1.57 | 180.4 | 182.4 | 180 | 823372 |
| 1724949000 | 177.8 | 2.4 | 1.37 | 176.4 | 178.4 | 176.4 | 978556 |
| 1724862600 | 175.4 | -4.8 | -2.66 | 179.6 | 180 | 175.2 | 1693762 |
| 1724776200 | 180.2 | -2.4 | -1.31 | 182 | 182 | 180.2 | 770980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
