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 | -5.6 | -2.92580982236 | 191.4 | 196.4 | 181.8 | 2798743 | 186.4531966 | DE |
| 4 | 17.4 | 10.3325415677 | 168.4 | 203 | 167.6 | 2451216 | 186.58167901 | DE |
| 12 | -34.2 | -15.5454545455 | 220 | 241.5 | 166 | 1905714 | 198.00931215 | DE |
| 26 | -0.6 | -0.321888412017 | 186.4 | 251.5 | 158.6 | 1677474 | 203.07658075 | DE |
| 52 | 90.8 | 95.5789473684 | 95 | 251.5 | 89.35 | 1561700 | 181.16987384 | DE |
| 156 | 74.3 | 66.6367713004 | 111.5 | 251.5 | 50.4 | 1669310 | 114.84132467 | DE |
| 260 | 0.4 | 0.215749730313 | 185.4 | 326.8 | 50.4 | 1884902 | 145.93731266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 188 | 5 | 2.73 | 185.4 | 189.4 | 184 | 1165200 |
| 1740504600 | 183 | -1.6 | -0.87 | 183.2 | 188.6 | 182 | 1638589 |
| 1740418200 | 184.6 | -5.4 | -2.84 | 187.4 | 189.6 | 181.8 | 7518315 |
| 1740159000 | 190 | -4 | -2.06 | 191 | 194.6 | 188.4 | 2479994 |
| 1740072600 | 194 | 5 | 2.65 | 191.4 | 196.4 | 191 | 1191617 |
| 1739986200 | 189 | -2.8 | -1.46 | 194.6 | 195.2 | 189 | 2252003 |
| 1739899800 | 191.8 | 6 | 3.23 | 188.6 | 193.2 | 187.6 | 1305006 |
| 1739813400 | 185.8 | -16.2 | -8.02 | 198 | 200.5 | 185.8 | 1673072 |
| 1739554200 | 202 | 9.6 | 4.99 | 196 | 203 | 195 | 3419993 |
| 1739467800 | 192.4 | -3 | -1.54 | 196 | 198.2 | 191.4 | 2177627 |
| 1739381400 | 195.4 | 9 | 4.83 | 185 | 196.8 | 185 | 1988603 |
| 1739295000 | 186.4 | -4.2 | -2.20 | 190.2 | 192.8 | 184 | 1907922 |
| 1739208600 | 190.6 | 4.6 | 2.47 | 187.6 | 192.6 | 185.8 | 2948121 |
| 1738949400 | 186 | 1.6 | 0.87 | 183.4 | 186.2 | 181.4 | 1618432 |
| 1738863000 | 184.4 | 0.8 | 0.44 | 182.2 | 186.8 | 180 | 2980274 |
| 1738776600 | 183.6 | 4.2 | 2.34 | 180.6 | 187.4 | 180.6 | 2637316 |
| 1738690200 | 179.4 | 4 | 2.28 | 174.2 | 180.2 | 173.4 | 3226698 |
| 1738603800 | 175.4 | -0.6 | -0.34 | 171.6 | 176.4 | 170.6 | 2065296 |
| 1738344600 | 176 | -3.8 | -2.11 | 178.2 | 180.6 | 174.4 | 2435848 |
| 1738258200 | 179.8 | 11.8 | 7.02 | 168.4 | 181.8 | 167.6 | 2394386 |
| 1738171800 | 168 | -2 | -1.18 | 170.4 | 171.8 | 167.19999 | 1267908 |
| 1738085400 | 170 | -2 | -1.16 | 167 | 174.4 | 166 | 1464267 |
| 1737999000 | 172 | -7.8 | -4.34 | 176.6 | 179 | 172 | 1492658 |
| 1737739800 | 179.8 | -4.2 | -2.28 | 183.6 | 186 | 178.8 | 2381357 |
| 1737653400 | 184 | -9.4 | -4.86 | 192 | 192.6 | 181.2 | 2878341 |
| 1737567000 | 193.4 | -35.6 | -15.55 | 221.5 | 221.5 | 186 | 9862348 |
| 1737480600 | 229 | 8.5 | 3.85 | 221 | 230 | 219 | 917471 |
| 1737394200 | 220.5 | 0 | 0.00 | 215.5 | 224 | 215.5 | 383202 |
| 1737135000 | 220.5 | -7.5 | -3.29 | 228 | 229 | 216 | 1754615 |
| 1737048600 | 228 | 1.5 | 0.66 | 229 | 234 | 228 | 752935 |
| 1736962200 | 226.5 | 7 | 3.19 | 221 | 226.5 | 220 | 660108 |
| 1736875800 | 219.5 | 0.5 | 0.23 | 224 | 224 | 217 | 844660 |
| 1736789400 | 219 | -4.5 | -2.01 | 223.5 | 225.5 | 219 | 505971 |
| 1736530200 | 223.5 | -5 | -2.19 | 228.5 | 231.5 | 222.5 | 925361 |
| 1736443800 | 228.5 | 6.5 | 2.93 | 222.5 | 234.5 | 219 | 1171757 |
| 1736357400 | 222 | 5 | 2.30 | 218 | 225 | 208.5 | 1171023 |
| 1736271000 | 217 | -0.5 | -0.23 | 219.5 | 224.5 | 214 | 920317 |
| 1736184600 | 217.5 | -5.5 | -2.47 | 224 | 224 | 211 | 1118064 |
| 1735925400 | 223 | 1.5 | 0.68 | 224 | 224 | 218 | 500513 |
| 1735839000 | 221.5 | 7.5 | 3.50 | 215 | 221.5 | 212.5 | 823222 |
| 1735666200 | 214 | 7 | 3.38 | 205 | 214 | 205 | 396579 |
| 1735579800 | 207 | -6.5 | -3.04 | 208.5 | 212.5 | 205 | 1954239 |
| 1735320600 | 213.5 | 1.5 | 0.71 | 213 | 213.5 | 209.5 | 579141 |
| 1735061400 | 212 | -1 | -0.47 | 217 | 217 | 211.5 | 372142 |
| 1734975000 | 213 | 0 | 0.00 | 213.5 | 213.5 | 207.5 | 3760948 |
| 1734715800 | 213 | -3 | -1.39 | 211 | 216 | 201.5 | 6386397 |
| 1734629400 | 216 | -1 | -0.46 | 215 | 216.5 | 211 | 2548884 |
| 1734543000 | 217 | 2 | 0.93 | 217 | 219.5 | 213 | 1139933 |
| 1734456600 | 215 | 0 | 0.00 | 214 | 215 | 206 | 2871664 |
| 1734370200 | 215 | 2 | 0.94 | 211.5 | 218 | 211.5 | 1510309 |
| 1734111000 | 213 | -13 | -5.75 | 228 | 228 | 213 | 1439235 |
| 1734024600 | 226 | -13 | -5.44 | 233.5 | 241.5 | 220.5 | 1176009 |
| 1733938200 | 239 | 12 | 5.29 | 228 | 240.5 | 224 | 900890 |
| 1733851800 | 227 | -2.5 | -1.09 | 226.5 | 227.5 | 221 | 412867 |
| 1733765400 | 229.5 | 5.5 | 2.46 | 226 | 230.5 | 223.5 | 1073788 |
| 1733506200 | 224 | 1 | 0.45 | 224 | 226.5 | 218.5 | 651639 |
| 1733419800 | 223 | 0 | 0.00 | 220 | 226 | 220 | 630613 |
| 1733333400 | 223 | -2 | -0.89 | 224 | 226.5 | 221.5 | 1043957 |
| 1733247000 | 225 | 10.5 | 4.90 | 213 | 226 | 213 | 976108 |
| 1733160600 | 214.5 | 0.5 | 0.23 | 210 | 216 | 203.5 | 1033072 |
| 1732901400 | 214 | 0.5 | 0.23 | 214.5 | 218.5 | 214 | 412836 |
| 1732815000 | 213.5 | 1 | 0.47 | 213 | 216 | 211.5 | 507536 |
| 1732728600 | 212.5 | -1.5 | -0.70 | 215 | 220 | 212.5 | 612039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
