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 | 2.2 | 1.29411764706 | 170 | 173.6 | 165.5 | 243744 | 169.94164716 | DE |
| 4 | -11.1 | -6.05564648118 | 183.3 | 186.7 | 163.8 | 319557 | 172.11319814 | DE |
| 12 | -13.6 | -7.31969860065 | 185.8 | 199.9 | 163.8 | 451719 | 184.51775634 | DE |
| 26 | -19.7 | -10.2657634184 | 191.9 | 207 | 141.5 | 429639 | 174.99916454 | DE |
| 52 | -3.4 | -1.93621867882 | 175.6 | 209.6 | 141.5 | 450667 | 173.99182882 | DE |
| 156 | -40.3 | -18.9647058824 | 212.5 | 306.5 | 141.5 | 559495 | 209.9556548 | DE |
| 260 | 30.6 | 21.6101694915 | 141.6 | 306.5 | 80.04 | 592252 | 176.7416498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 172.4 | 3.9 | 2.31 | 169.4 | 173.6 | 169.1 | 572075 |
| 1735666200 | 168.5 | 2.5 | 1.51 | 166.4 | 169.5 | 166.3 | 81909 |
| 1735579800 | 166 | 0.2 | 0.12 | 167.4 | 168.1 | 165.5 | 205745 |
| 1735320600 | 165.8 | -3.5 | -2.07 | 170 | 170 | 165.8 | 115245 |
| 1735061400 | 169.3 | 2.1 | 1.26 | 169.8 | 169.8 | 168.9 | 38164 |
| 1734975000 | 167.19999 | 0.8 | 0.48 | 171 | 171 | 166.19999 | 162566 |
| 1734715800 | 166.4 | 1.6 | 0.97 | 164.9 | 167 | 163.8 | 119364 |
| 1734629400 | 164.8 | -2.7 | -1.61 | 166.8 | 166.8 | 164.69999 | 112787 |
| 1734543000 | 167.5 | 0.5 | 0.30 | 168.3 | 168.7 | 167 | 154491 |
| 1734456600 | 167 | -0.6 | -0.36 | 167.4 | 168.3 | 165.9 | 803992 |
| 1734370200 | 167.6 | -1.2 | -0.71 | 170.1 | 170.1 | 167.3 | 273812 |
| 1734111000 | 168.8 | -1.8 | -1.06 | 170.9 | 171.3 | 168.6 | 415001 |
| 1734024600 | 170.6 | -1.6 | -0.93 | 173.4 | 173.4 | 170.3 | 246036 |
| 1733938200 | 172.2 | -5.6 | -3.15 | 176 | 176 | 171.9 | 733716 |
| 1733851800 | 177.8 | -7.8 | -4.20 | 180 | 184.7 | 177.8 | 615991 |
| 1733765400 | 185.6 | 4.9 | 2.71 | 177.4 | 186.7 | 177.4 | 420160 |
| 1733506200 | 180.7 | -6.2 | -3.32 | 183.3 | 185.5 | 180.7 | 361423 |
| 1733419800 | 186.9 | 1.7 | 0.92 | 188.2 | 188.7 | 186.3 | 416704 |
| 1733333400 | 185.2 | -1.1 | -0.59 | 185 | 186.1 | 184.1 | 805753 |
| 1733247000 | 186.3 | -1.9 | -1.01 | 191.3 | 191.3 | 186.1 | 597641 |
| 1733160600 | 188.2 | -2.1 | -1.10 | 189.1 | 190.8 | 188.1 | 96817 |
| 1732901400 | 190.3 | 0.7 | 0.37 | 190 | 191.2 | 189.2 | 336831 |
| 1732815000 | 189.6 | -3.2 | -1.66 | 190 | 192.1 | 189.5 | 187009 |
| 1732728600 | 192.8 | -2 | -1.03 | 196.5 | 196.5 | 192.6 | 367831 |
| 1732642200 | 194.8 | 0.9 | 0.46 | 195.8 | 196.6 | 194.8 | 164414 |
| 1732555800 | 193.9 | -4.8 | -2.42 | 197.9 | 197.9 | 192.6 | 751544 |
| 1732296600 | 198.7 | 4.3 | 2.21 | 195.7 | 199.9 | 195.7 | 255711 |
| 1732210200 | 194.4 | 5.2 | 2.75 | 190.5 | 194.8 | 189.8 | 390270 |
| 1732123800 | 189.2 | 0.9 | 0.48 | 189.1 | 192 | 188.2 | 374767 |
| 1732037400 | 188.3 | 2.7 | 1.45 | 187 | 188.6 | 186.2 | 386782 |
| 1731951000 | 185.6 | 0.2 | 0.11 | 191.2 | 193.3 | 185.6 | 2683191 |
| 1731691800 | 185.4 | 6.1 | 3.40 | 175.9 | 185.4 | 175.8 | 1618776 |
| 1731605400 | 179.3 | -1.1 | -0.61 | 177.4 | 179.5 | 177.3 | 1213588 |
| 1731519000 | 180.4 | -0.3 | -0.17 | 180.7 | 181.9 | 179.3 | 340055 |
| 1731432600 | 180.7 | -6.8 | -3.63 | 192.2 | 192.2 | 180.7 | 230298 |
| 1731346200 | 187.5 | -2.1 | -1.11 | 189.6 | 190 | 186.5 | 649019 |
| 1731087000 | 189.6 | -9.2 | -4.63 | 195.1 | 198.9 | 189.6 | 340048 |
| 1731000600 | 198.8 | 9.8 | 5.19 | 194.2 | 199.6 | 194.2 | 639759 |
| 1730914200 | 189 | -1 | -0.53 | 186.6 | 192.7 | 186.6 | 531436 |
| 1730827800 | 190 | 1.6 | 0.85 | 183.9 | 191.2 | 183.9 | 496594 |
| 1730741400 | 188.4 | -1 | -0.53 | 192 | 192 | 187.9 | 209379 |
| 1730482200 | 189.4 | 6.7 | 3.67 | 185.7 | 190.4 | 185.7 | 583847 |
| 1730395800 | 182.7 | -2.1 | -1.14 | 183.6 | 184.2 | 181.3 | 543176 |
| 1730309400 | 184.8 | -1 | -0.54 | 186.6 | 186.6 | 183.1 | 471387 |
| 1730223000 | 185.8 | -4.1 | -2.16 | 185.7 | 191.2 | 185.7 | 430586 |
| 1730136600 | 189.9 | 0.3 | 0.16 | 184.7 | 190.7 | 184.7 | 161873 |
| 1729873800 | 189.6 | 2 | 1.07 | 187.5 | 189.8 | 187.5 | 327076 |
| 1729787400 | 187.6 | 2.8 | 1.52 | 186 | 191.5 | 186 | 179122 |
| 1729701000 | 184.8 | -0.8 | -0.43 | 184.3 | 186.4 | 184.3 | 371561 |
| 1729614600 | 185.6 | 0.7 | 0.38 | 181.4 | 186.6 | 181.4 | 49763 |
| 1729528200 | 184.9 | -6.5 | -3.40 | 187.3 | 191.1 | 184.9 | 304954 |
| 1729269000 | 191.4 | -1.6 | -0.83 | 192.6 | 192.8 | 189 | 260756 |
| 1729182600 | 193 | 3.8 | 2.01 | 190.9 | 193.5 | 188.8 | 1090292 |
| 1729096200 | 189.2 | 1.5 | 0.80 | 189.7 | 191.3 | 189.2 | 157639 |
| 1729009800 | 187.7 | -5.5 | -2.85 | 191.7 | 192 | 187.7 | 264796 |
| 1728923400 | 193.2 | 4 | 2.11 | 189.7 | 193.4 | 189.1 | 305312 |
| 1728664200 | 189.2 | 4.5 | 2.44 | 185.8 | 189.2 | 185.2 | 729176 |
| 1728577800 | 184.7 | 3.3 | 1.82 | 181.6 | 184.7 | 181.6 | 237725 |
| 1728491400 | 181.4 | -3 | -1.63 | 184.9 | 185.5 | 179.8 | 578946 |
| 1728405000 | 184.4 | -6.3 | -3.30 | 187.3 | 187.3 | 183.6 | 279813 |
| 1728318600 | 190.7 | -0.7 | -0.37 | 191 | 191.4 | 189.4 | 231290 |
| 1728059400 | 191.4 | -1.3 | -0.67 | 188.3 | 192.7 | 188.3 | 403098 |
| 1727973000 | 192.7 | -1.7 | -0.87 | 189.7 | 192.8 | 189.7 | 286330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
