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 | -2.7027027027 | 185 | 185 | 170 | 394638 | 180.63613087 | DE |
| 4 | -13 | -6.73575129534 | 193 | 200 | 170 | 489708 | 187.81848226 | DE |
| 12 | 0 | 0 | 180 | 200 | 165.6 | 364132 | 182.76810029 | DE |
| 26 | 9.2 | 5.38641686183 | 170.8 | 200 | 155.6 | 420032 | 175.29039334 | DE |
| 52 | 29 | 19.2052980132 | 151 | 200 | 149 | 421580 | 171.31443241 | DE |
| 156 | -74 | -29.1338582677 | 254 | 301 | 122.2 | 556240 | 204.66339101 | DE |
| 260 | -98 | -35.2517985612 | 278 | 376 | 122.2 | 626055 | 222.02139286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 180 | 2 | 1.12 | 170 | 182 | 170 | 615449 |
| 1732210200 | 178 | 0 | 0.00 | 180 | 180 | 173.4 | 106771 |
| 1732123800 | 178 | -1.8 | -1.00 | 180.4 | 180.4 | 172 | 117445 |
| 1732037400 | 179.8 | -2 | -1.10 | 183 | 183 | 179.2 | 133962 |
| 1731951000 | 181.8 | -0.4 | -0.22 | 184 | 184 | 180.6 | 872371 |
| 1731691800 | 182.2 | 2.4 | 1.33 | 185 | 185 | 179.6 | 301022 |
| 1731605400 | 179.8 | 0.2 | 0.11 | 177.2 | 180.4 | 177.2 | 145524 |
| 1731519000 | 179.6 | -3.2 | -1.75 | 182 | 182.6 | 177.8 | 266003 |
| 1731432600 | 182.8 | -5.6 | -2.97 | 196.4 | 196.4 | 182.8 | 172832 |
| 1731346200 | 188.4 | 0.4 | 0.21 | 185 | 191 | 185 | 195225 |
| 1731087000 | 188 | -1.2 | -0.63 | 190 | 190 | 187.4 | 88186 |
| 1731000600 | 189.2 | 0.6 | 0.32 | 199 | 199 | 189.2 | 2564750 |
| 1730914200 | 188.6 | -0.8 | -0.42 | 187 | 191.6 | 187 | 203473 |
| 1730827800 | 189.4 | 0.6 | 0.32 | 198.8 | 198.8 | 188.4 | 102556 |
| 1730741400 | 188.8 | -0.6 | -0.32 | 187 | 192.8 | 187 | 681273 |
| 1730482200 | 189.4 | -3 | -1.56 | 200 | 200 | 189.4 | 115298 |
| 1730395800 | 192.4 | -2 | -1.03 | 200 | 200 | 188.2 | 358104 |
| 1730309400 | 194.4 | 1.4 | 0.73 | 191.8 | 200 | 190.8 | 599973 |
| 1730223000 | 193 | -1 | -0.52 | 197 | 197 | 191.2 | 1298703 |
| 1730136600 | 194 | 0.6 | 0.31 | 187 | 196.4 | 187 | 154504 |
| 1729873800 | 193.4 | 2 | 1.04 | 193 | 194.2 | 191 | 1064704 |
| 1729787400 | 191.4 | 0 | 0.00 | 187 | 193.6 | 187 | 380708 |
| 1729701000 | 191.4 | 1.6 | 0.84 | 193 | 197.2 | 189.8 | 235568 |
| 1729614600 | 189.8 | 0.4 | 0.21 | 188.2 | 190.6 | 187.6 | 191609 |
| 1729528200 | 189.4 | -1.6 | -0.84 | 191 | 191.8 | 187.4 | 493880 |
| 1729269000 | 191 | 1.6 | 0.84 | 185 | 193 | 185 | 343832 |
| 1729182600 | 189.4 | 3.8 | 2.05 | 185 | 192.8 | 185 | 1471273 |
| 1729096200 | 185.6 | 9 | 5.10 | 180 | 187.2 | 176.8 | 259736 |
| 1729009800 | 176.6 | 4.6 | 2.67 | 177 | 177 | 171.8 | 198713 |
| 1728923400 | 172 | 1 | 0.58 | 177.8 | 177.8 | 170.2 | 103923 |
| 1728664200 | 171 | 1.8 | 1.06 | 170.2 | 171.2 | 168.8 | 107609 |
| 1728577800 | 169.2 | -0.4 | -0.24 | 177.6 | 177.6 | 165.6 | 99082 |
| 1728491400 | 169.6 | -1.6 | -0.93 | 171.8 | 172 | 168.8 | 139700 |
| 1728405000 | 171.2 | -0.4 | -0.23 | 169.6 | 171.2 | 166.19999 | 117441 |
| 1728318600 | 171.6 | -0.2 | -0.12 | 171.6 | 172 | 169.6 | 687504 |
| 1728059400 | 171.8 | 0.8 | 0.47 | 176 | 176 | 170.2 | 64708 |
| 1727973000 | 171 | 0.6 | 0.35 | 178 | 178 | 168.2 | 349943 |
| 1727886600 | 170.4 | -1.2 | -0.70 | 170 | 171.6 | 168.4 | 142699 |
| 1727800200 | 171.6 | -2.4 | -1.38 | 178.4 | 178.4 | 171.2 | 225379 |
| 1727713800 | 174 | -4.4 | -2.47 | 175.2 | 175.6 | 174 | 141592 |
| 1727454600 | 178.4 | 1.4 | 0.79 | 177.4 | 178.4 | 175.4 | 443208 |
| 1727368200 | 177 | 1.6 | 0.91 | 179.8 | 180 | 176.8 | 134466 |
| 1727281800 | 175.4 | 0.4 | 0.23 | 180 | 180 | 174 | 158313 |
| 1727195400 | 175 | 0.6 | 0.34 | 180 | 180 | 173.6 | 101262 |
| 1727109000 | 174.4 | -1 | -0.57 | 180 | 180 | 173.8 | 116262 |
| 1726849800 | 175.4 | -2.2 | -1.24 | 179 | 179 | 173.8 | 553387 |
| 1726763400 | 177.6 | 2.4 | 1.37 | 179.8 | 179.8 | 176.4 | 115403 |
| 1726677000 | 175.2 | -5.2 | -2.88 | 175 | 182.2 | 174.8 | 236580 |
| 1726590600 | 180.4 | 4.4 | 2.50 | 177.4 | 181.4 | 175.6 | 311415 |
| 1726504200 | 176 | 2.6 | 1.50 | 180 | 180 | 172.4 | 137028 |
| 1726245000 | 173.4 | 0.6 | 0.35 | 174 | 174 | 171.8 | 82441 |
| 1726158600 | 172.8 | 2.4 | 1.41 | 170.4 | 172.8 | 170.4 | 101827 |
| 1726072200 | 170.4 | -2 | -1.16 | 166.6 | 172.4 | 166.6 | 68354 |
| 1725985800 | 172.4 | 2.4 | 1.41 | 170.8 | 172.4 | 168.8 | 66870 |
| 1725899400 | 170 | 0.8 | 0.47 | 172.4 | 173.4 | 170 | 358925 |
| 1725640200 | 169.2 | -5 | -2.87 | 170.6 | 172.4 | 169 | 406839 |
| 1725553800 | 174.2 | 0.2 | 0.11 | 170.2 | 177 | 170.2 | 1904538 |
| 1725467400 | 174 | 0 | 0.00 | 170 | 175.2 | 170 | 315749 |
| 1725381000 | 174 | -2.6 | -1.47 | 177 | 177 | 173.4 | 105629 |
| 1725294600 | 176.6 | 0.2 | 0.11 | 172.4 | 179.8 | 172.4 | 249926 |
| 1725035400 | 176.4 | 1.8 | 1.03 | 180 | 180 | 175 | 308963 |
| 1724949000 | 174.6 | 0.6 | 0.34 | 179.6 | 180 | 174.2 | 472086 |
| 1724862600 | 174 | 0.8 | 0.46 | 170.6 | 174 | 170.6 | 137189 |
| 1724776200 | 173.2 | -5.4 | -3.02 | 178.2 | 178.2 | 173.2 | 410272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
