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 | -2.4 | -1.33333333333 | 180 | 182.8 | 174.1 | 716009 | 179.68647456 | DE |
| 4 | 5 | 2.89687137891 | 172.6 | 182.8 | 168.4 | 1345297 | 176.96874111 | DE |
| 12 | 3.6 | 2.06896551724 | 174 | 182.8 | 166.2 | 1788482 | 172.91431461 | DE |
| 26 | -7.4 | -4 | 185 | 186.7 | 166.2 | 2221413 | 176.73447554 | DE |
| 52 | 64.7 | 57.3073516386 | 112.9 | 201.6 | 102.3 | 3553373 | 177.39240729 | DE |
| 156 | -87.2 | -32.9305135952 | 264.8 | 294 | 79.75 | 2352189 | 185.84710373 | DE |
| 260 | -42.9 | -19.4557823129 | 220.5 | 310.6 | 79.75 | 1985097 | 204.36690732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 177.6 | -1.7 | -0.95 | 180 | 181 | 177 | 1529764 |
| 1734024600 | 179.3 | -0.7 | -0.39 | 180.2 | 180.3 | 178.9 | 1085373 |
| 1733938200 | 180 | -0.3 | -0.17 | 180 | 180.4 | 178.9 | 1110802 |
| 1733851800 | 180.3 | 1.3 | 0.73 | 174.1 | 180.7 | 174.1 | 333132 |
| 1733765400 | 179 | -0.9 | -0.50 | 177.1 | 179.9 | 177.1 | 397267 |
| 1733506200 | 179.9 | -0.7 | -0.39 | 180 | 182.8 | 178.7 | 653473 |
| 1733419800 | 180.6 | 1.6 | 0.89 | 174.8 | 180.9 | 174.8 | 6570809 |
| 1733333400 | 179 | 1 | 0.56 | 179.9 | 179.9 | 173.7 | 376341 |
| 1733247000 | 178 | 0.2 | 0.11 | 179 | 179 | 177 | 583279 |
| 1733160600 | 177.8 | 6.5 | 3.79 | 173.7 | 181.6 | 173.7 | 9595607 |
| 1732901400 | 171.3 | -0.2 | -0.12 | 175 | 175 | 171 | 209470 |
| 1732815000 | 171.5 | 1 | 0.59 | 174.4 | 174.4 | 170.2 | 348938 |
| 1732728600 | 170.5 | -0.8 | -0.47 | 169.1 | 171 | 169.1 | 375207 |
| 1732642200 | 171.3 | -2.3 | -1.32 | 174.5 | 174.5 | 171.3 | 285260 |
| 1732555800 | 173.6 | 2.6 | 1.52 | 173.3 | 174.5 | 171.9 | 1059750 |
| 1732296600 | 171 | 0.7 | 0.41 | 170 | 171.6 | 168.9 | 722376 |
| 1732210200 | 170.3 | -0.2 | -0.12 | 171.1 | 171.9 | 168.4 | 901842 |
| 1732123800 | 170.5 | -2.5 | -1.45 | 173.3 | 174.9 | 169.1 | 1750016 |
| 1732037400 | 173 | 1.5 | 0.87 | 170.1 | 173.7 | 169.9 | 267000 |
| 1731951000 | 171.5 | 0.7 | 0.41 | 174.9 | 174.9 | 169.4 | 521373 |
| 1731691800 | 170.8 | -1.5 | -0.87 | 172.6 | 173 | 169.9 | 381539 |
| 1731605400 | 172.3 | 2 | 1.17 | 170.4 | 173.3 | 170.3 | 592519 |
| 1731519000 | 170.3 | 1.6 | 0.95 | 169.2 | 170.3 | 168.2 | 820096 |
| 1731432600 | 168.7 | -1.2 | -0.71 | 169.4 | 169.7 | 167.19999 | 1935371 |
| 1731346200 | 169.9 | 0.5 | 0.30 | 173 | 173 | 167.9 | 897308 |
| 1731087000 | 169.4 | -1.4 | -0.82 | 171.3 | 171.3 | 167.8 | 1252094 |
| 1731000600 | 170.8 | 0.4 | 0.23 | 170.5 | 172.4 | 170.1 | 967752 |
| 1730914200 | 170.4 | 1.9 | 1.13 | 170 | 173.6 | 169.5 | 3425233 |
| 1730827800 | 168.5 | -1 | -0.59 | 173.9 | 173.9 | 167 | 1681225 |
| 1730741400 | 169.5 | -0.3 | -0.18 | 168.7 | 170 | 168.1 | 370442 |
| 1730482200 | 169.8 | 1.8 | 1.07 | 170.9 | 170.9 | 166.3 | 5897130 |
| 1730395800 | 168 | -1.9 | -1.12 | 166.19999 | 170 | 166.19999 | 742580 |
| 1730309400 | 169.9 | -1.1 | -0.64 | 174 | 174 | 168.2 | 5015661 |
| 1730223000 | 171 | -0.3 | -0.18 | 170.9 | 171.5 | 169.4 | 1205748 |
| 1730136600 | 171.3 | 1.2 | 0.71 | 170 | 172.8 | 170 | 266387 |
| 1729873800 | 170.1 | -1.9 | -1.10 | 169 | 171.2 | 167.3 | 3953143 |
| 1729787400 | 172 | 0 | 0.00 | 175 | 175 | 171 | 4951087 |
| 1729701000 | 172 | -1 | -0.58 | 175 | 175 | 171.8 | 12721884 |
| 1729614600 | 173 | -0.5 | -0.29 | 177.6 | 177.6 | 171.4 | 2024801 |
| 1729528200 | 173.5 | -1.2 | -0.69 | 172.6 | 175.8 | 172.6 | 505975 |
| 1729269000 | 174.7 | -0.5 | -0.29 | 178 | 178 | 174.5 | 3668581 |
| 1729182600 | 175.2 | 0.2 | 0.11 | 178 | 178 | 174.9 | 216615 |
| 1729096200 | 175 | -0.8 | -0.46 | 178 | 178 | 172.1 | 347576 |
| 1729009800 | 175.8 | 0.8 | 0.46 | 178 | 178 | 175.1 | 668506 |
| 1728923400 | 175 | 0 | 0.00 | 175 | 176.3 | 175 | 1991446 |
| 1728664200 | 175 | -1 | -0.57 | 171.7 | 176.1 | 171.7 | 942029 |
| 1728577800 | 176 | 0 | 0.00 | 173.6 | 177.3 | 173.6 | 274996 |
| 1728491400 | 176 | 3 | 1.73 | 173 | 177.2 | 172.7 | 1120702 |
| 1728405000 | 173 | 0.7 | 0.41 | 171.5 | 174 | 171.4 | 7777510 |
| 1728318600 | 172.3 | 1.3 | 0.76 | 171.5 | 172.9 | 169.7 | 321111 |
| 1728059400 | 171 | 1.2 | 0.71 | 170.3 | 171 | 169.5 | 272776 |
| 1727973000 | 169.8 | -1.2 | -0.70 | 169 | 171 | 169 | 541585 |
| 1727886600 | 171 | 0 | 0.00 | 173.9 | 173.9 | 169.3 | 406022 |
| 1727800200 | 171 | 0.4 | 0.23 | 170 | 171.3 | 169 | 822547 |
| 1727713800 | 170.6 | 0.3 | 0.18 | 170.5 | 171.8 | 168.2 | 1183628 |
| 1727454600 | 170.3 | -1.5 | -0.87 | 173 | 173 | 170.3 | 915232 |
| 1727368200 | 171.8 | 0.8 | 0.47 | 170 | 173 | 170 | 371324 |
| 1727281800 | 171 | -0.7 | -0.41 | 171.5 | 172.7 | 169.5 | 584355 |
| 1727195400 | 171.7 | 0.7 | 0.41 | 170.2 | 171.7 | 170.2 | 876270 |
| 1727109000 | 171 | 0 | 0.00 | 173.3 | 173.3 | 169.7 | 811655 |
| 1726849800 | 171 | -1 | -0.58 | 174 | 181.1 | 170.4 | 8922400 |
| 1726763400 | 172 | 0.2 | 0.12 | 171.3 | 172.7 | 171.3 | 317599 |
| 1726677000 | 171.8 | -0.2 | -0.12 | 172.9 | 172.9 | 171.3 | 2544010 |
| 1726590600 | 172 | -0.9 | -0.52 | 172 | 173.2 | 171.7 | 606274 |
| 1726504200 | 172.9 | -1.1 | -0.63 | 169.1 | 174.7 | 169.1 | 257752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
