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 | -1.04166666667 | 192 | 197.5 | 189 | 67241 | 191.76219187 | DE |
| 4 | -14 | -6.86274509804 | 204 | 206 | 189 | 105345 | 196.52947215 | DE |
| 12 | -21 | -9.95260663507 | 211 | 212 | 178 | 219707 | 198.75088575 | DE |
| 26 | -15 | -7.31707317073 | 205 | 220 | 178 | 254741 | 201.87357327 | DE |
| 52 | 51 | 36.690647482 | 139 | 220 | 138 | 312328 | 185.60302411 | DE |
| 156 | 36 | 23.3766233766 | 154 | 227 | 119.5 | 271501 | 178.39815718 | DE |
| 260 | 41.5 | 27.9461279461 | 148.5 | 227 | 28 | 324928 | 133.66139383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 190 | -2.5 | -1.30 | 192 | 193 | 190 | 51224 |
| 1732815000 | 192.5 | 3 | 1.58 | 191 | 192.5 | 191 | 61378 |
| 1732728600 | 189.5 | -0.5 | -0.26 | 190.5 | 190.5 | 189.5 | 67975 |
| 1732642200 | 190 | -2 | -1.04 | 190 | 191 | 189 | 118999 |
| 1732555800 | 192 | -2 | -1.03 | 195 | 195 | 191 | 14441 |
| 1732296600 | 194 | 3 | 1.57 | 192 | 197.5 | 192 | 70326 |
| 1732210200 | 191 | -1 | -0.52 | 192.5 | 192.5 | 191 | 31708 |
| 1732123800 | 192 | -2.5 | -1.29 | 195 | 195.5 | 192 | 406683 |
| 1732037400 | 194.5 | -1 | -0.51 | 194 | 194.5 | 192 | 156089 |
| 1731951000 | 195.5 | 1.5 | 0.77 | 196 | 196 | 194 | 39847 |
| 1731691800 | 194 | -2 | -1.02 | 194.5 | 200 | 194 | 15568 |
| 1731605400 | 196 | 4.5 | 2.35 | 195 | 197 | 195 | 98461 |
| 1731519000 | 191.5 | -8.5 | -4.25 | 200 | 200 | 191.5 | 78917 |
| 1731432600 | 200 | -2 | -0.99 | 200 | 202 | 200 | 272615 |
| 1731346200 | 202 | 1 | 0.50 | 202 | 203 | 201 | 229639 |
| 1731087000 | 201 | -2 | -0.99 | 202 | 202 | 201 | 295640 |
| 1731000600 | 203 | 0 | 0.00 | 202 | 204 | 200 | 48919 |
| 1730914200 | 203 | 0 | 0.00 | 202 | 203 | 202 | 19902 |
| 1730827800 | 203 | -1 | -0.49 | 203 | 203 | 203 | 8616 |
| 1730741400 | 204 | 1 | 0.49 | 202 | 206 | 202 | 74737 |
| 1730482200 | 203 | -3 | -1.46 | 204 | 205 | 203 | 31455 |
| 1730395800 | 206 | -1 | -0.48 | 206 | 207 | 203 | 1892785 |
| 1730309400 | 207 | 5 | 2.48 | 202 | 208 | 202 | 88078 |
| 1730223000 | 202 | -1 | -0.49 | 203 | 204 | 200 | 87688 |
| 1730136600 | 203 | -2 | -0.98 | 205 | 205 | 202 | 1303648 |
| 1729873800 | 205 | 3 | 1.49 | 203 | 205 | 203 | 1358084 |
| 1729787400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 36211 |
| 1729701000 | 202 | 0 | 0.00 | 202 | 202 | 202 | 1320324 |
| 1729614600 | 202 | 0 | 0.00 | 201 | 202 | 201 | 380689 |
| 1729528200 | 202 | 0 | 0.00 | 202 | 203 | 200 | 1003182 |
| 1729269000 | 202 | 3 | 1.51 | 200 | 203 | 199.5 | 109347 |
| 1729182600 | 199 | 2 | 1.02 | 199.5 | 199.5 | 198.5 | 62254 |
| 1729096200 | 197 | 5 | 2.60 | 192 | 200 | 192 | 356739 |
| 1729009800 | 192 | 4 | 2.13 | 189 | 193 | 189 | 306144 |
| 1728923400 | 188 | 0 | 0.00 | 188 | 188 | 187.5 | 59027 |
| 1728664200 | 188 | 3 | 1.62 | 184.5 | 189.5 | 184.5 | 254608 |
| 1728577800 | 185 | -1.5 | -0.80 | 184 | 185 | 184 | 54643 |
| 1728491400 | 186.5 | 2 | 1.08 | 184.5 | 186.5 | 184.5 | 34044 |
| 1728405000 | 184.5 | 1 | 0.54 | 184 | 186 | 184 | 15800 |
| 1728318600 | 183.5 | 0.5 | 0.27 | 184 | 184 | 182 | 532834 |
| 1728059400 | 183 | 1 | 0.55 | 186 | 186 | 183 | 54640 |
| 1727973000 | 182 | 1.5 | 0.83 | 181 | 182 | 181 | 441128 |
| 1727886600 | 180.5 | -0.5 | -0.28 | 180 | 180.5 | 180 | 78804 |
| 1727800200 | 181 | -1 | -0.55 | 180 | 182.5 | 180 | 25699 |
| 1727713800 | 182 | 4 | 2.25 | 178 | 187 | 178 | 36136 |
| 1727454600 | 178 | -8 | -4.30 | 185 | 186 | 178 | 156115 |
| 1727368200 | 186 | -0.5 | -0.27 | 186 | 186 | 183 | 37997 |
| 1727281800 | 186.5 | -3.5 | -1.84 | 193 | 196 | 186 | 117789 |
| 1727195400 | 190 | 0 | 0.00 | 191.5 | 196 | 190 | 33032 |
| 1727109000 | 190 | 0 | 0.00 | 192 | 193.5 | 190 | 31921 |
| 1726849800 | 190 | -3 | -1.55 | 196 | 196 | 190 | 51608 |
| 1726763400 | 193 | -0.5 | -0.26 | 197 | 197 | 193 | 41113 |
| 1726677000 | 193.5 | 2 | 1.04 | 193 | 199.5 | 193 | 230958 |
| 1726590600 | 191.5 | -5.5 | -2.79 | 195 | 195 | 191 | 184199 |
| 1726504200 | 197 | -1 | -0.51 | 198.5 | 199 | 194.5 | 50929 |
| 1726245000 | 198 | -2 | -1.00 | 199 | 199.5 | 198 | 73027 |
| 1726158600 | 200 | 2 | 1.01 | 198 | 200 | 198 | 79773 |
| 1726072200 | 198 | -4 | -1.98 | 203 | 203 | 198 | 35992 |
| 1725985800 | 202 | -4 | -1.94 | 211 | 211 | 202 | 29441 |
| 1725899400 | 206 | -1 | -0.48 | 210 | 210 | 206 | 36521 |
| 1725640200 | 207 | -5 | -2.36 | 211 | 212 | 207 | 288629 |
| 1725553800 | 212 | 1 | 0.47 | 212 | 212 | 212 | 13265 |
| 1725467400 | 211 | -2 | -0.94 | 217 | 217 | 211 | 56400 |
| 1725381000 | 213 | 1 | 0.47 | 210 | 213 | 210 | 65919 |
| 1725294600 | 212 | 3 | 1.44 | 210 | 212 | 207 | 270313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
