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 | -8 | -3.5010940919 | 228.5 | 234 | 216 | 737807 | 223.42220784 | DE |
| 4 | 9.5 | 4.50236966825 | 211 | 234.5 | 201.5 | 1343728 | 216.34683337 | DE |
| 12 | -23 | -9.44558521561 | 243.5 | 243.5 | 198 | 1411445 | 220.51560311 | DE |
| 26 | 33.7 | 18.0406852248 | 186.8 | 251.5 | 158.6 | 1328906 | 205.43412099 | DE |
| 52 | 133.35 | 153.012048193 | 87.15 | 251.5 | 84.75 | 1397085 | 172.24208437 | DE |
| 156 | 98.6 | 80.8859721083 | 121.9 | 251.5 | 50.4 | 1661614 | 110.48540392 | DE |
| 260 | 48 | 27.8260869565 | 172.5 | 326.8 | 50.4 | 1863081 | 145.60263592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732642200 | 214 | 1.5 | 0.71 | 216.5 | 216.5 | 211.5 | 695019 |
| 1732555800 | 212.5 | -11.5 | -5.13 | 225 | 225 | 211 | 2515257 |
| 1732296600 | 224 | -2 | -0.88 | 230.5 | 230.5 | 223.5 | 464981 |
| 1732210200 | 226 | -1 | -0.44 | 230 | 233 | 225.5 | 1302631 |
| 1732123800 | 227 | 1.5 | 0.67 | 226 | 228 | 222.5 | 900486 |
| 1732037400 | 225.5 | 9 | 4.16 | 219.5 | 229 | 218 | 1834147 |
| 1731951000 | 216.5 | 7 | 3.34 | 212.5 | 219.5 | 209.5 | 1291088 |
| 1731691800 | 209.5 | 9.5 | 4.75 | 199.6 | 209.5 | 199.6 | 2267538 |
| 1731605400 | 200 | -14.5 | -6.76 | 209.5 | 209.5 | 198 | 3798080 |
| 1731519000 | 214.5 | 0 | 0.00 | 216 | 221 | 212 | 1372457 |
| 1731432600 | 214.5 | -7.5 | -3.38 | 221.5 | 222.5 | 214.5 | 1120731 |
| 1731346200 | 222 | -7 | -3.06 | 227.5 | 233 | 221.5 | 1882173 |
| 1731087000 | 229 | -6 | -2.55 | 234.5 | 238.5 | 228.5 | 788769 |
| 1731000600 | 235 | 1 | 0.43 | 238.5 | 238.5 | 230.5 | 1256923 |
| 1730914200 | 234 | -2 | -0.85 | 235 | 240 | 224.5 | 1956991 |
| 1730827800 | 236 | 4 | 1.72 | 232.5 | 239.5 | 232.5 | 1116003 |
| 1730741400 | 232 | 2 | 0.87 | 232 | 233 | 225.5 | 1041143 |
| 1730482200 | 230 | 0.5 | 0.22 | 227 | 233 | 227 | 6532984 |
| 1730395800 | 229.5 | -1.5 | -0.65 | 228.5 | 230 | 220 | 3120534 |
| 1730309400 | 231 | -6 | -2.53 | 235 | 238.5 | 230 | 1242939 |
| 1730223000 | 237 | 0.5 | 0.21 | 237 | 239 | 234.5 | 1270752 |
| 1730136600 | 236.5 | -2.5 | -1.05 | 241 | 241 | 232.5 | 831557 |
| 1729873800 | 239 | -3 | -1.24 | 243.5 | 243.5 | 234 | 1010918 |
| 1729787400 | 242 | 6 | 2.54 | 239.5 | 247 | 238.5 | 1456972 |
| 1729701000 | 236 | 3 | 1.29 | 233 | 251.5 | 233 | 5345102 |
| 1729614600 | 233 | -5 | -2.10 | 239.5 | 240 | 231 | 2257123 |
| 1729528200 | 238 | 3 | 1.28 | 240.5 | 248.5 | 237 | 2185856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
