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 | -4.2 | -2.11055276382 | 199 | 199 | 192.5 | 1573461 | 196.26707742 | DE |
| 4 | 32 | 19.656019656 | 162.8 | 199 | 160.9 | 2204994 | 179.79426708 | DE |
| 12 | 27.9 | 16.7165967645 | 166.9 | 199 | 147.1 | 1898682 | 167.55752122 | DE |
| 26 | 20.7 | 11.8897185526 | 174.1 | 199 | 147.1 | 2332951 | 170.38432554 | DE |
| 52 | -7.8 | -3.84995064166 | 202.6 | 211 | 147.1 | 1920135 | 175.2005147 | DE |
| 156 | -90 | -31.6011235955 | 284.8 | 284.8 | 111.25 | 2210738 | 177.68733408 | DE |
| 260 | -252.2 | -56.4205816555 | 447 | 448.7 | 101.15 | 2738442 | 236.72777343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 194 | -0.7 | -0.36 | 193.3 | 197.9 | 193.3 | 696827 |
| 1739986200 | 194.7 | -2.3 | -1.17 | 197.1 | 198.4 | 192.5 | 1178595 |
| 1739899800 | 197 | 1.1 | 0.56 | 195.1 | 197.5 | 193.6 | 3785571 |
| 1739813400 | 195.9 | -1.1 | -0.56 | 197 | 197.3 | 194.9 | 877160 |
| 1739554200 | 197 | -0.2 | -0.10 | 199 | 199 | 196 | 1329152 |
| 1739467800 | 197.2 | 2.9 | 1.49 | 195.9 | 197.2 | 193.5 | 2679889 |
| 1739381400 | 194.3 | 5.6 | 2.97 | 188.9 | 194.3 | 188.7 | 2892986 |
| 1739295000 | 188.7 | -0.2 | -0.11 | 189.3 | 190.3 | 187.1 | 1151234 |
| 1739208600 | 188.9 | 7 | 3.85 | 183 | 189.1 | 182.7 | 2437388 |
| 1738949400 | 181.9 | 5.6 | 3.18 | 182 | 186.4 | 180.4 | 2845119 |
| 1738863000 | 176.3 | 2.5 | 1.44 | 172.6 | 177.8 | 172.6 | 995452 |
| 1738776600 | 173.8 | 3 | 1.76 | 170.8 | 173.9 | 170.8 | 1600582 |
| 1738690200 | 170.8 | 0 | 0.00 | 171.1 | 172 | 169.1 | 1213145 |
| 1738603800 | 170.8 | -1.4 | -0.81 | 172.5 | 172.5 | 167.1 | 872762 |
| 1738344600 | 172.2 | 2.7 | 1.59 | 170 | 173.1 | 168.8 | 6913115 |
| 1738258200 | 169.5 | 3.8 | 2.29 | 166.5 | 169.9 | 166.5 | 1788945 |
| 1738171800 | 165.69999 | -2 | -1.19 | 169.4 | 169.4 | 165.19999 | 6083687 |
| 1738085400 | 167.69999 | 3.8 | 2.32 | 163.5 | 168.8 | 162.6 | 2540876 |
| 1737999000 | 163.9 | 2.4 | 1.49 | 162 | 164.3 | 160.9 | 1310814 |
| 1737739800 | 161.5 | -0.6 | -0.37 | 162.8 | 164.5 | 161 | 906590 |
| 1737653400 | 162.1 | -0.6 | -0.37 | 162.9 | 163.5 | 161.19999 | 1031193 |
| 1737567000 | 162.69999 | -3.3 | -1.99 | 164.69999 | 166.4 | 162.69999 | 1062769 |
| 1737480600 | 166 | 2.3 | 1.41 | 163 | 166.3 | 161.9 | 1618658 |
| 1737394200 | 163.69999 | -2.9 | -1.74 | 167.1 | 167.19999 | 162.69999 | 1291592 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
