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 | 2.53164556962 | 197.5 | 205 | 192.5 | 56266 | 200.17643285 | DE |
| 4 | 7.5 | 3.84615384615 | 195 | 205 | 192.5 | 38484 | 197.2078504 | DE |
| 12 | 12.5 | 6.57894736842 | 190 | 207.5 | 187.5 | 96867 | 198.92870715 | DE |
| 26 | 12.5 | 6.57894736842 | 190 | 207.5 | 167.5 | 91049 | 193.18685818 | DE |
| 52 | -22.5 | -10 | 225 | 240 | 167.5 | 79906 | 199.99450746 | DE |
| 156 | 29 | 16.7146974063 | 173.5 | 272.5 | 142.5 | 65338 | 198.51496981 | DE |
| 260 | 10 | 5.19480519481 | 192.5 | 272.5 | 68 | 86174 | 179.60820338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722875400 | 192.5 | -11.5 | -5.64 | 197.5 | 197.5 | 192.5 | 60084 |
| 1722616200 | 204 | 1.5 | 0.74 | 202.5 | 204 | 197.5 | 46497 |
| 1722529800 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 37697 |
| 1722443400 | 202.5 | 5 | 2.53 | 197.5 | 202.5 | 197.5 | 112532 |
| 1722357000 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 24518 |
| 1722270600 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 11334 |
| 1722011400 | 197.5 | 2.5 | 1.28 | 195 | 197.5 | 195 | 75212 |
| 1721925000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 34906 |
| 1721838600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 14383 |
| 1721752200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 25549 |
| 1721665800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 32471 |
| 1721406600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 47231 |
| 1721320200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 45909 |
| 1721233800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 12255 |
| 1721147400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 54012 |
| 1721061000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 17715 |
| 1720801800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 40630 |
| 1720715400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 52705 |
| 1720629000 | 195 | -5 | -2.50 | 195 | 195 | 195 | 18701 |
| 1720542600 | 200 | 5 | 2.56 | 195 | 200 | 195 | 5340 |
| 1720456200 | 195 | 0 | 0.00 | 195 | 195 | 192.5 | 52635 |
| 1720197000 | 195 | 0 | 0.00 | 195 | 197.75 | 195 | 26900 |
| 1720110600 | 195 | -2.5 | -1.27 | 197.5 | 197.5 | 195 | 29681 |
| 1720024200 | 197.5 | 2.5 | 1.28 | 195 | 197.5 | 195 | 41005 |
| 1719937800 | 195 | 0 | 0.00 | 195 | 196.75 | 195 | 14761 |
| 1719851400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 30311 |
| 1719592200 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 35507 |
| 1719505800 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 31129 |
| 1719419400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 40572 |
| 1719333000 | 190 | 2.5 | 1.33 | 187.5 | 190 | 187.5 | 14561 |
| 1719246600 | 187.5 | -5 | -2.60 | 192.5 | 192.5 | 187.5 | 38564 |
| 1718987400 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 19984 |
| 1718901000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 62301 |
| 1718814600 | 192.5 | -2.5 | -1.28 | 195 | 197.5 | 192.5 | 66161 |
| 1718728200 | 195 | 0 | 0.00 | 197.5 | 197.5 | 190 | 56947 |
| 1718641800 | 195 | -2.5 | -1.27 | 197.5 | 197.5 | 195 | 12098 |
| 1718382600 | 197.5 | -0.5 | -0.25 | 197.5 | 197.5 | 197.5 | 15960 |
| 1718296200 | 198 | -7 | -3.41 | 205 | 205 | 197.5 | 142912 |
| 1718209800 | 205 | 0 | 0.00 | 205 | 205 | 205 | 71269 |
| 1718123400 | 205 | 1 | 0.49 | 200 | 207.5 | 200 | 148335 |
| 1718037000 | 204 | 4 | 2.00 | 200 | 204 | 200 | 321695 |
| 1717777800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 199492 |
| 1717691400 | 200 | 2.5 | 1.27 | 200 | 202 | 198.5 | 190610 |
| 1717605000 | 197.5 | 0 | 0.00 | 197.5 | 200 | 192.5 | 363733 |
| 1717518600 | 197.5 | -2.5 | -1.25 | 200 | 200 | 197.5 | 78554 |
| 1717432200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 68347 |
| 1717173000 | 200 | -1 | -0.50 | 200 | 200 | 200 | 140508 |
| 1717086600 | 201 | 1 | 0.50 | 200 | 201 | 200 | 46187 |
| 1717000200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 45348 |
| 1716913800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 104517 |
| 1716568200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 150017 |
| 1716481800 | 200 | 0 | 0.00 | 200 | 202.5 | 200 | 131272 |
| 1716395400 | 200 | 0 | 0.00 | 200 | 200 | 198.5 | 123505 |
| 1716309000 | 200 | 0 | 0.00 | 200 | 200 | 197.5 | 22737 |
| 1716222600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 1726825 |
| 1715963400 | 200 | -2.5 | -1.23 | 202.5 | 202.5 | 200 | 52272 |
| 1715877000 | 202.5 | 12.5 | 6.58 | 190 | 202.5 | 190 | 86893 |
| 1715790600 | 190 | 0 | 0.00 | 190 | 194.25 | 190 | 66983 |
| 1715704200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 74355 |
| 1715617800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 33112 |
| 1715358600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 252586 |
| 1715272200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 182473 |
| 1715185800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 39028 |
| 1715099400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 146118 |
| 1714753800 | 190 | 2 | 1.06 | 190 | 190 | 187.5 | 94384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
