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 | 187.5 | 187 | 20317 | 187.40780968 | DE |
| 4 | 0.5 | 0.267379679144 | 187 | 193 | 185 | 18752 | 187.76379182 | DE |
| 12 | 5.5 | 3.02197802198 | 182 | 193 | 178 | 23287 | 184.8900672 | DE |
| 26 | 2.5 | 1.35135135135 | 185 | 195 | 178 | 26014 | 187.19636923 | DE |
| 52 | -7.5 | -3.84615384615 | 195 | 196.5 | 160 | 27550 | 183.44060894 | DE |
| 156 | -58.5 | -23.7804878049 | 246 | 275 | 160 | 28532 | 212.36209006 | DE |
| 260 | -95.5 | -33.7455830389 | 283 | 288 | 148 | 36970 | 207.08109391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 2967 |
| 1735579800 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 41199 |
| 1735320600 | 187.5 | 0.5 | 0.27 | 187.5 | 187.5 | 187.5 | 8513 |
| 1735061400 | 187 | 0 | 0.00 | 187 | 187 | 187 | 11238 |
| 1734975000 | 187 | -4 | -2.09 | 186 | 187 | 186 | 5221 |
| 1734715800 | 191 | 5.5 | 2.96 | 186 | 191 | 186 | 3840 |
| 1734629400 | 185.5 | 0.5 | 0.27 | 185 | 185.5 | 185 | 18519 |
| 1734543000 | 185 | -5.5 | -2.89 | 188 | 188 | 185 | 45006 |
| 1734456600 | 190.5 | 4 | 2.14 | 190 | 190.5 | 189 | 31510 |
| 1734370200 | 186.5 | -0.5 | -0.27 | 186.5 | 186.5 | 186.5 | 10356 |
| 1734111000 | 187 | -2.5 | -1.32 | 190 | 190 | 186 | 24852 |
| 1734024600 | 189.5 | -0.5 | -0.26 | 189 | 189.5 | 189 | 10659 |
| 1733938200 | 190 | 5 | 2.70 | 190 | 190 | 190 | 17963 |
| 1733851800 | 185 | -8 | -4.15 | 192 | 193 | 185 | 19710 |
| 1733765400 | 193 | 2.5 | 1.31 | 191 | 193 | 191 | 13235 |
| 1733506200 | 190.5 | -0.5 | -0.26 | 190.5 | 190.5 | 190.5 | 11736 |
| 1733419800 | 191 | 5 | 2.69 | 191 | 191 | 191 | 25396 |
| 1733333400 | 186 | -1 | -0.53 | 190 | 190 | 186 | 32911 |
| 1733247000 | 187 | -1.5 | -0.80 | 187 | 187 | 187 | 5673 |
| 1733160600 | 188.5 | -0.5 | -0.26 | 189 | 189 | 186 | 49713 |
| 1732901400 | 189 | 1.5 | 0.80 | 189 | 190 | 189 | 8028 |
| 1732815000 | 187.5 | -2.5 | -1.32 | 189 | 189 | 187.5 | 2703 |
| 1732728600 | 190 | 3.5 | 1.88 | 190 | 190 | 190 | 2965 |
| 1732642200 | 186.5 | -2 | -1.06 | 181 | 186.5 | 181 | 63825 |
| 1732555800 | 188.5 | 0.5 | 0.27 | 181 | 188.5 | 179 | 14546 |
| 1732296600 | 188 | 2 | 1.08 | 188 | 188 | 188 | 12415 |
| 1732210200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 4041 |
| 1732123800 | 186 | -1 | -0.53 | 187 | 187 | 186 | 19252 |
| 1732037400 | 187 | 1 | 0.54 | 187 | 187 | 187 | 10611 |
| 1731951000 | 186 | -1.5 | -0.80 | 184 | 187 | 184 | 23302 |
| 1731691800 | 187.5 | 0.5 | 0.27 | 185 | 187.5 | 185 | 7997 |
| 1731605400 | 187 | 2 | 1.08 | 181 | 189 | 181 | 12340 |
| 1731519000 | 185 | -1 | -0.54 | 185 | 185 | 185 | 22637 |
| 1731432600 | 186 | 0 | 0.00 | 185 | 187 | 184 | 54780 |
| 1731346200 | 186 | 3 | 1.64 | 187 | 187 | 186 | 24385 |
| 1731087000 | 183 | -1 | -0.54 | 186 | 186 | 180 | 28528 |
| 1731000600 | 184 | 0.5 | 0.27 | 184 | 184 | 184 | 261 |
| 1730914200 | 183.5 | 3.5 | 1.94 | 185 | 185 | 182 | 47160 |
| 1730827800 | 180 | -2.5 | -1.37 | 185 | 185 | 180 | 18431 |
| 1730741400 | 182.5 | 1.5 | 0.83 | 182.5 | 182.5 | 182.5 | 3027 |
| 1730482200 | 181 | -4.5 | -2.43 | 181 | 181 | 181 | 29031 |
| 1730395800 | 185.5 | 0.5 | 0.27 | 186 | 186 | 185.5 | 14561 |
| 1730309400 | 185 | 1.5 | 0.82 | 186 | 186 | 185 | 16977 |
| 1730223000 | 183.5 | 3.5 | 1.94 | 183 | 183.5 | 183 | 30550 |
| 1730136600 | 180 | -1 | -0.55 | 180 | 180 | 180 | 20346 |
| 1729873800 | 181 | 1 | 0.56 | 181 | 181 | 181 | 15047 |
| 1729787400 | 180 | -2 | -1.10 | 180 | 180 | 180 | 76656 |
| 1729701000 | 182 | 2 | 1.11 | 187 | 187 | 182 | 18721 |
| 1729614600 | 180 | -6 | -3.23 | 180 | 180 | 180 | 35100 |
| 1729528200 | 186 | -1.5 | -0.80 | 190 | 190 | 186 | 6459 |
| 1729269000 | 187.5 | -1.5 | -0.79 | 184 | 187.5 | 184 | 24569 |
| 1729182600 | 189 | 1 | 0.53 | 188 | 189 | 188 | 19978 |
| 1729096200 | 188 | 5.5 | 3.01 | 185 | 188 | 185 | 5645 |
| 1729009800 | 182.5 | -2.5 | -1.35 | 181 | 185 | 181 | 81632 |
| 1728923400 | 185 | 6 | 3.35 | 185 | 185 | 185 | 83560 |
| 1728664200 | 179 | -2 | -1.10 | 182 | 183 | 179 | 23872 |
| 1728577800 | 181 | 3 | 1.69 | 182 | 182 | 180 | 28918 |
| 1728491400 | 178 | -7 | -3.78 | 178 | 178 | 178 | 32434 |
| 1728405000 | 185 | 6 | 3.35 | 182 | 185 | 182 | 18126 |
| 1728318600 | 179 | -1 | -0.56 | 181 | 181 | 179 | 35592 |
| 1728059400 | 180 | -1 | -0.55 | 181 | 183 | 180 | 11393 |
| 1727973000 | 181 | 3 | 1.69 | 181 | 181 | 181 | 32501 |
| 1727886600 | 178 | -7.5 | -4.04 | 183 | 184 | 178 | 16684 |
| 1727800200 | 185.5 | 0 | 0.00 | 186 | 187 | 185 | 35194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
