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 | -0.5 | -0.267379679144 | 187 | 191 | 185 | 43391 | 189.40401652 | DE |
| 4 | 9.5 | 5.36723163842 | 177 | 191 | 177 | 29862 | 186.98346407 | DE |
| 12 | 9.5 | 5.36723163842 | 177 | 193 | 177 | 27177 | 186.38971507 | DE |
| 26 | -3.5 | -1.84210526316 | 190 | 194 | 160 | 30858 | 180.30108493 | DE |
| 52 | -18.5 | -9.0243902439 | 205 | 210 | 160 | 25193 | 183.56176237 | DE |
| 156 | -44.5 | -19.2640692641 | 231 | 275 | 160 | 30085 | 218.60569439 | DE |
| 260 | -75.5 | -28.8167938931 | 262 | 288 | 148 | 38780 | 213.62531582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 186.5 | -2 | -1.06 | 186.5 | 186.5 | 186.5 | 15772 |
| 1721320200 | 188.5 | -1 | -0.53 | 186 | 190 | 185 | 53242 |
| 1721233800 | 189.5 | 0 | 0.00 | 191 | 191 | 189.5 | 8479 |
| 1721147400 | 189.5 | 0 | 0.00 | 191 | 191 | 189.5 | 89385 |
| 1721061000 | 189.5 | -1.5 | -0.79 | 186 | 191 | 186 | 44236 |
| 1720801800 | 191 | 1.5 | 0.79 | 187 | 191 | 187 | 21612 |
| 1720715400 | 189.5 | 3.5 | 1.88 | 181 | 189.5 | 181 | 81038 |
| 1720629000 | 186 | 3 | 1.64 | 185 | 186 | 185 | 21829 |
| 1720542600 | 183 | 1 | 0.55 | 180 | 183 | 179 | 9667 |
| 1720456200 | 182 | -4.5 | -2.41 | 185 | 185 | 182 | 15383 |
| 1720197000 | 186.5 | 2.5 | 1.36 | 179 | 187 | 179 | 30451 |
| 1720110600 | 184 | -3 | -1.60 | 184 | 184 | 184 | 16221 |
| 1720024200 | 187 | 2 | 1.08 | 186 | 187 | 186 | 26236 |
| 1719937800 | 185 | -3 | -1.60 | 185 | 185 | 185 | 2833 |
| 1719851400 | 188 | 5.5 | 3.01 | 185 | 188 | 185 | 53842 |
| 1719592200 | 182.5 | 5.5 | 3.11 | 178 | 183 | 178 | 25089 |
| 1719505800 | 177 | -7 | -3.80 | 184 | 184 | 177 | 16931 |
| 1719419400 | 184 | 0.5 | 0.27 | 184 | 184 | 184 | 24632 |
| 1719333000 | 183.5 | -1.5 | -0.81 | 185 | 185 | 183.5 | 17362 |
| 1719246600 | 185 | 8 | 4.52 | 180 | 185 | 180 | 27967 |
| 1718987400 | 177 | -6 | -3.28 | 177 | 177 | 177 | 10810 |
| 1718901000 | 183 | -1.5 | -0.81 | 182 | 184 | 178 | 103262 |
| 1718814600 | 184.5 | -1 | -0.54 | 183 | 184.5 | 183 | 33620 |
| 1718728200 | 185.5 | 0.5 | 0.27 | 184 | 185.5 | 184 | 20555 |
| 1718641800 | 185 | 1 | 0.54 | 185 | 185 | 185 | 7052 |
| 1718382600 | 184 | -0.5 | -0.27 | 184 | 184 | 184 | 39428 |
| 1718296200 | 184.5 | 3.5 | 1.93 | 184.5 | 184.5 | 184.5 | 9780 |
| 1718209800 | 181 | -2.5 | -1.36 | 181 | 186 | 181 | 28343 |
| 1718123400 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 3135 |
| 1718037000 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 20241 |
| 1717777800 | 183.5 | 1.5 | 0.82 | 183.5 | 183.5 | 183.5 | 11886 |
| 1717691400 | 182 | -4.5 | -2.41 | 185 | 185 | 182 | 10180 |
| 1717605000 | 186.5 | 0 | 0.00 | 188 | 188 | 186 | 5085 |
| 1717518600 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 4807 |
| 1717432200 | 186.5 | -3.5 | -1.84 | 188 | 188 | 186.5 | 28409 |
| 1717173000 | 190 | 5 | 2.70 | 190 | 190 | 190 | 20766 |
| 1717086600 | 185 | -5 | -2.63 | 185 | 185 | 185 | 30101 |
| 1717000200 | 190 | 2 | 1.06 | 190 | 190 | 190 | 10827 |
| 1716913800 | 188 | 2 | 1.08 | 188 | 188 | 188 | 10678 |
| 1716568200 | 186 | -4 | -2.11 | 186 | 186 | 186 | 15320 |
| 1716481800 | 190 | 5 | 2.70 | 185 | 190 | 185 | 10834 |
| 1716395400 | 185 | -5 | -2.63 | 185 | 185 | 185 | 26454 |
| 1716309000 | 190 | 2.5 | 1.33 | 190 | 190 | 190 | 32698 |
| 1716222600 | 187.5 | 0.5 | 0.27 | 186 | 189 | 186 | 30388 |
| 1715963400 | 187 | -2 | -1.06 | 187 | 187 | 187 | 27406 |
| 1715877000 | 189 | -2 | -1.05 | 189 | 189 | 189 | 14140 |
| 1715790600 | 191 | -0.5 | -0.26 | 193 | 193 | 191 | 12601 |
| 1715704200 | 191.5 | 2 | 1.06 | 191.5 | 191.5 | 191.5 | 23339 |
| 1715617800 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 42504 |
| 1715358600 | 189.5 | -0.5 | -0.26 | 188 | 189.5 | 188 | 58911 |
| 1715272200 | 190 | 3 | 1.60 | 189 | 190 | 189 | 49255 |
| 1715185800 | 187 | 3 | 1.63 | 189 | 189 | 187 | 18150 |
| 1715099400 | 184 | -2 | -1.08 | 185 | 185 | 184 | 26527 |
| 1714753800 | 186 | -0.5 | -0.27 | 188 | 188 | 184 | 9142 |
| 1714667400 | 186.5 | 0 | 0.00 | 188 | 188 | 186 | 8524 |
| 1714581000 | 186.5 | 0.5 | 0.27 | 184 | 186.5 | 184 | 29345 |
| 1714494600 | 186 | 4 | 2.20 | 186 | 190 | 183 | 74098 |
| 1714408200 | 182 | 4 | 2.25 | 178 | 185 | 178 | 52782 |
| 1714149000 | 178 | 3.5 | 2.01 | 177 | 178 | 177 | 18440 |
| 1714062600 | 174.5 | 3.5 | 2.05 | 177 | 177 | 174.5 | 23562 |
| 1713976200 | 171 | -3 | -1.72 | 171 | 177 | 171 | 19974 |
| 1713889800 | 174 | 0 | 0.00 | 175 | 177 | 174 | 101250 |
| 1713803400 | 174 | 4 | 2.35 | 174 | 174 | 174 | 35280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
