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 | -2.24215246637 | 178.4 | 183.8 | 171.7 | 2406182 | 178.6123051 | DE |
| 4 | -10.1 | -5.47425474255 | 184.5 | 185.3 | 171.7 | 3999440 | 181.51881775 | DE |
| 12 | -21.7 | -11.0657827639 | 196.1 | 196.1 | 171.7 | 4984619 | 184.90399829 | DE |
| 26 | 47.4 | 37.3228346457 | 127 | 201.6 | 102.3 | 5384920 | 182.07318266 | DE |
| 52 | 0 | 0 | 174.4 | 201.6 | 79.75 | 3758722 | 164.70838204 | DE |
| 156 | -87.4 | -33.384262796 | 261.8 | 310.6 | 79.75 | 2257422 | 193.2896067 | DE |
| 260 | 9.8 | 5.95382746051 | 164.6 | 310.6 | 79.75 | 2025669 | 205.83218578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 174.3 | -3.9 | -2.19 | 175.5 | 176.2 | 171.7 | 2385301 |
| 1721406600 | 178.2 | -3.3 | -1.82 | 180.6 | 180.6 | 175.4 | 5969608 |
| 1721320200 | 181.5 | -0.7 | -0.38 | 182 | 182 | 180.5 | 546010 |
| 1721233800 | 182.2 | 0.2 | 0.11 | 183.8 | 183.8 | 181.4 | 2836403 |
| 1721147400 | 182 | 0.2 | 0.11 | 178.4 | 182 | 178.4 | 293588 |
| 1721061000 | 181.8 | 0.1 | 0.06 | 179.5 | 182 | 179.5 | 580460 |
| 1720801800 | 181.7 | 0.7 | 0.39 | 175.9 | 182 | 173.3 | 691164 |
| 1720715400 | 181 | 0 | 0.00 | 182 | 182 | 179.9 | 716473 |
| 1720629000 | 181 | -1 | -0.55 | 181.4 | 181.8 | 180.4 | 839048 |
| 1720542600 | 182 | 1.8 | 1.00 | 179.9 | 182.3 | 179.9 | 10279827 |
| 1720456200 | 180.2 | -0.4 | -0.22 | 177.5 | 181.1 | 177.5 | 1790508 |
| 1720197000 | 180.6 | -1.2 | -0.66 | 181.5 | 182.5 | 180.4 | 3025631 |
| 1720110600 | 181.8 | 0.6 | 0.33 | 181.9 | 182 | 181.3 | 1506044 |
| 1720024200 | 181.2 | 0.4 | 0.22 | 177.8 | 182.4 | 177.8 | 1826207 |
| 1719937800 | 180.8 | -2 | -1.09 | 182.6 | 183.2 | 180.8 | 12283293 |
| 1719851400 | 182.8 | -0.2 | -0.11 | 183.8 | 183.8 | 182.8 | 14138858 |
| 1719592200 | 183 | -0.2 | -0.11 | 184 | 184 | 181.9 | 2684491 |
| 1719505800 | 183.2 | 0.8 | 0.44 | 182.8 | 183.9 | 181.7 | 5174612 |
| 1719419400 | 182.4 | -2.1 | -1.14 | 182.6 | 184.8 | 181.4 | 11024068 |
| 1719333000 | 184.5 | 0.1 | 0.05 | 184.5 | 185.3 | 184.2 | 1397204 |
| 1719246600 | 184.4 | -0.5 | -0.27 | 185 | 186.7 | 184.4 | 413346 |
| 1718987400 | 184.9 | 0.3 | 0.16 | 179.8 | 185.7 | 179.8 | 1827166 |
| 1718901000 | 184.6 | -0.3 | -0.16 | 185.3 | 185.3 | 184 | 11897268 |
| 1718814600 | 184.9 | -0.1 | -0.05 | 185 | 185.5 | 184.1 | 914584 |
| 1718728200 | 185 | 0.3 | 0.16 | 185 | 185 | 183.9 | 3078368 |
| 1718641800 | 184.7 | 0.4 | 0.22 | 185 | 185.4 | 184.1 | 386665 |
| 1718382600 | 184.3 | -0.2 | -0.11 | 183.6 | 185 | 183.6 | 4173244 |
| 1718296200 | 184.5 | 0.6 | 0.33 | 185 | 185 | 184 | 781275 |
| 1718209800 | 183.9 | -0.2 | -0.11 | 183.7 | 185 | 183.7 | 2056075 |
| 1718123400 | 184.1 | -0.1 | -0.05 | 185 | 185 | 183.7 | 20962626 |
| 1718037000 | 184.2 | 0.2 | 0.11 | 184.4 | 184.6 | 183.6 | 7304337 |
| 1717777800 | 184 | 0.3 | 0.16 | 185.1 | 185.1 | 183.7 | 4549121 |
| 1717691400 | 183.7 | -1.3 | -0.70 | 186 | 186 | 183.7 | 2485089 |
| 1717605000 | 185 | 0.9 | 0.49 | 185 | 185.6 | 183.8 | 3446608 |
| 1717518600 | 184.1 | -0.2 | -0.11 | 183.9 | 184.2 | 183.8 | 4336600 |
| 1717432200 | 184.3 | 0.7 | 0.38 | 185 | 185 | 183.4 | 19158412 |
| 1717173000 | 183.6 | 0.1 | 0.05 | 187.3 | 187.3 | 183.1 | 2149341 |
| 1717086600 | 183.5 | 0.2 | 0.11 | 183.1 | 183.6 | 182.9 | 5048694 |
| 1717000200 | 183.3 | -0.3 | -0.16 | 182.8 | 183.5 | 182.8 | 5947423 |
| 1716913800 | 183.6 | 0.9 | 0.49 | 183.8 | 183.8 | 182.3 | 13905993 |
| 1716568200 | 182.7 | -2.9 | -1.56 | 182 | 183.4 | 181.7 | 20037055 |
| 1716481800 | 185.6 | -0.4 | -0.22 | 188 | 188 | 185.3 | 974775 |
| 1716395400 | 186 | -0.9 | -0.48 | 187.3 | 187.3 | 185.4 | 3154703 |
| 1716309000 | 186.9 | -1.6 | -0.85 | 190 | 190 | 186.9 | 3880000 |
| 1716222600 | 188.5 | -1.5 | -0.79 | 194.8 | 194.8 | 188.5 | 2332786 |
| 1715963400 | 190 | 0.4 | 0.21 | 190.6 | 190.6 | 188.2 | 16325303 |
| 1715877000 | 189.6 | -0.7 | -0.37 | 190 | 190.7 | 189.3 | 2471451 |
| 1715790600 | 190.3 | -0.3 | -0.16 | 192 | 192 | 188.1 | 2432187 |
| 1715704200 | 190.6 | -0.4 | -0.21 | 192 | 192.8 | 190 | 2993959 |
| 1715617800 | 191 | 0 | 0.00 | 190.7 | 191 | 189.9 | 7468260 |
| 1715358600 | 191 | -0.5 | -0.26 | 193.5 | 193.5 | 189 | 17055752 |
| 1715272200 | 191.5 | 0.5 | 0.26 | 191.7 | 191.9 | 189.1 | 1327782 |
| 1715185800 | 191 | -2.4 | -1.24 | 193.5 | 193.5 | 191 | 6308654 |
| 1715099400 | 193.4 | -0.1 | -0.05 | 193 | 194.1 | 192.7 | 624785 |
| 1714753800 | 193.5 | 1.9 | 0.99 | 191.1 | 196 | 190.8 | 3648520 |
| 1714667400 | 191.6 | 0.6 | 0.31 | 194 | 194 | 191 | 659169 |
| 1714581000 | 191 | -3.7 | -1.90 | 194.5 | 194.5 | 191 | 994947 |
| 1714494600 | 194.7 | -1.4 | -0.71 | 196.1 | 196.1 | 194.7 | 1606753 |
| 1714408200 | 196.1 | 1.4 | 0.72 | 194.8 | 196.1 | 190 | 868864 |
| 1714149000 | 194.7 | -0.3 | -0.15 | 194 | 195 | 193 | 3537725 |
| 1714062600 | 195 | 0.4 | 0.21 | 195 | 195 | 193.6 | 2837890 |
| 1713976200 | 194.6 | 0 | 0.00 | 193.6 | 195 | 192.9 | 1490013 |
| 1713889800 | 194.6 | 2.8 | 1.46 | 192 | 195.8 | 191.6 | 1504380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
