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 | 12.9 | 8.6 | 150 | 167.6 | 147.1 | 2525313 | 155.61099535 | DE |
| 4 | 11.1 | 7.31225296443 | 151.8 | 167.6 | 147.1 | 1690355 | 155.00702497 | DE |
| 12 | -5.1 | -3.03571428571 | 168 | 178.5 | 147.1 | 2501872 | 163.74294413 | DE |
| 26 | -10 | -5.78368999422 | 172.9 | 182.8 | 147.1 | 2268513 | 168.84219532 | DE |
| 52 | -16.3 | -9.09598214286 | 179.2 | 211 | 147.1 | 2042838 | 177.40109939 | DE |
| 156 | -132 | -44.7609359105 | 294.9 | 297.9 | 111.25 | 2210367 | 180.46345278 | DE |
| 260 | -305.3 | -65.2071764203 | 468.2 | 470.4 | 101.15 | 2729439 | 240.25916722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 166.6 | 3.5 | 2.15 | 164.9 | 167.6 | 163 | 2009730 |
| 1737048600 | 163.1 | 2.5 | 1.56 | 163 | 163.1 | 159.5 | 1381019 |
| 1736962200 | 160.6 | 5.4 | 3.48 | 156.9 | 161 | 156.3 | 1639314 |
| 1736875800 | 155.19999 | 6.6 | 4.44 | 150.5 | 156.3 | 150.5 | 1917135 |
| 1736789400 | 148.6 | -0.7 | -0.47 | 150 | 150.6 | 147.1 | 5679365 |
| 1736530200 | 149.3 | -0.5 | -0.33 | 151 | 151 | 148.5 | 1605732 |
| 1736443800 | 149.8 | -0.6 | -0.40 | 149.19999 | 151.69999 | 147.3 | 2345159 |
| 1736357400 | 150.4 | -2.6 | -1.70 | 154.1 | 157.1 | 149.1 | 2409250 |
| 1736271000 | 153 | -6.9 | -4.32 | 159.4 | 159.5 | 153 | 1604593 |
| 1736184600 | 159.9 | -0.4 | -0.25 | 162.9 | 162.9 | 157.6 | 1637010 |
| 1735925400 | 160.3 | -0.7 | -0.43 | 160.6 | 161.1 | 159.3 | 1123152 |
| 1735839000 | 161 | 1.9 | 1.19 | 160.5 | 162.69999 | 157.6 | 1277474 |
| 1735666200 | 159.1 | 2.7 | 1.73 | 157.4 | 159.8 | 157.1 | 919795 |
| 1735579800 | 156.4 | 0.8 | 0.51 | 155 | 156.8 | 154 | 863750 |
| 1735320600 | 155.6 | -0.2 | -0.13 | 156.1 | 156.19999 | 154.6 | 672360 |
| 1735061400 | 155.8 | 0.2 | 0.13 | 158.4 | 158.4 | 155.8 | 564474 |
| 1734975000 | 155.6 | 2.5 | 1.63 | 151.8 | 155.8 | 151.19999 | 1086717 |
| 1734715800 | 153.1 | 1.5 | 0.99 | 151 | 153.6 | 149.6 | 3005847 |
| 1734629400 | 151.6 | -2.3 | -1.49 | 152.69999 | 153.5 | 149.8 | 2491205 |
| 1734543000 | 153.9 | -0.4 | -0.26 | 153.9 | 155.19999 | 153.1 | 1533460 |
| 1734456600 | 154.3 | -3.7 | -2.34 | 156.19999 | 157.5 | 151.4 | 2262799 |
| 1734370200 | 158 | -4.9 | -3.01 | 161.8 | 162.3 | 155.1 | 2038663 |
| 1734111000 | 162.9 | -3 | -1.81 | 165.1 | 165.9 | 162.8 | 871728 |
| 1734024600 | 165.9 | 0.8 | 0.48 | 167.9 | 167.9 | 164.5 | 854199 |
| 1733938200 | 165.1 | -1.7 | -1.02 | 167.1 | 167.19999 | 164.6 | 1070690 |
| 1733851800 | 166.8 | -1.1 | -0.66 | 167 | 167.19999 | 165.1 | 966669 |
| 1733765400 | 167.9 | -1 | -0.59 | 169.7 | 174.4 | 166.8 | 4599671 |
| 1733506200 | 168.9 | 1.5 | 0.90 | 165.4 | 169.9 | 165.4 | 539436 |
| 1733419800 | 167.4 | -1.6 | -0.95 | 168.1 | 171 | 165.4 | 607354 |
| 1733333400 | 169 | 0.7 | 0.42 | 169 | 170.7 | 167.4 | 830224 |
| 1733247000 | 168.3 | -0.9 | -0.53 | 169.4 | 172.7 | 168.2 | 2003035 |
| 1733160600 | 169.2 | 2.4 | 1.44 | 166 | 171.5 | 166 | 823779 |
| 1732901400 | 166.8 | 0.5 | 0.30 | 166.9 | 168.2 | 166.5 | 5886008 |
| 1732815000 | 166.3 | 0.8 | 0.48 | 167 | 167.9 | 165 | 48602546 |
| 1732728600 | 165.5 | 0.2 | 0.12 | 166.5 | 166.5 | 163.9 | 1087145 |
| 1732642200 | 165.3 | -0.7 | -0.42 | 165 | 166 | 161.1 | 772556 |
| 1732555800 | 166 | -0.8 | -0.48 | 167.5 | 168.4 | 163.6 | 2108048 |
| 1732296600 | 166.8 | 1.7 | 1.03 | 166 | 168 | 164.1 | 799305 |
| 1732210200 | 165.1 | 1.4 | 0.86 | 166.8 | 166.8 | 162.69999 | 1270237 |
| 1732123800 | 163.69999 | -3.5 | -2.09 | 168.1 | 168.3 | 163.4 | 1509967 |
| 1732037400 | 167.19999 | -1.1 | -0.65 | 169.6 | 170 | 164.8 | 646672 |
| 1731951000 | 168.3 | -2.5 | -1.46 | 175.8 | 175.8 | 166.4 | 780259 |
| 1731691800 | 170.8 | -2.2 | -1.27 | 171.4 | 173.3 | 170.5 | 383656 |
| 1731605400 | 173 | 4.5 | 2.67 | 170.4 | 173.7 | 169.2 | 1243781 |
| 1731519000 | 168.5 | -0.7 | -0.41 | 169.2 | 173.5 | 168.2 | 4611676 |
| 1731432600 | 169.2 | -6.1 | -3.48 | 175.3 | 175.6 | 168.7 | 1154075 |
| 1731346200 | 175.3 | 2.5 | 1.45 | 175.1 | 178.5 | 174.9 | 4506449 |
| 1731087000 | 172.8 | -0.9 | -0.52 | 170.2 | 174.5 | 170.2 | 534037 |
| 1731000600 | 173.7 | 1.4 | 0.81 | 172.5 | 176.2 | 172.1 | 1224542 |
| 1730914200 | 172.3 | 6.2 | 3.73 | 168.4 | 173.5 | 167.8 | 3699762 |
| 1730827800 | 166.1 | 5 | 3.10 | 159 | 167.8 | 159 | 1887348 |
| 1730741400 | 161.1 | -0.1 | -0.06 | 160 | 162.8 | 160 | 593878 |
| 1730482200 | 161.19999 | 1.6 | 1.00 | 159 | 163.4 | 158.69999 | 836954 |
| 1730395800 | 159.6 | -5.4 | -3.27 | 168 | 168 | 159.6 | 935768 |
| 1730309400 | 165 | 1.7 | 1.04 | 162 | 169.7 | 162 | 1556754 |
| 1730223000 | 163.3 | -4.6 | -2.74 | 167.9 | 168 | 161.5 | 1998029 |
| 1730136600 | 167.9 | 1.9 | 1.14 | 168 | 168.7 | 164.5 | 2445029 |
| 1729873800 | 166 | -0.1 | -0.06 | 169 | 169 | 164.1 | 2373930 |
| 1729787400 | 166.1 | -1.9 | -1.13 | 168.1 | 169 | 165.69999 | 1148304 |
| 1729701000 | 168 | -4.3 | -2.50 | 172.7 | 173.7 | 167.19999 | 1569706 |
| 1729614600 | 172.3 | -2.3 | -1.32 | 172 | 176 | 172 | 1566419 |
| 1729528200 | 174.6 | -1.3 | -0.74 | 176.8 | 179.8 | 172.2 | 1254650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
