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 | -10 | -3.57142857143 | 280 | 280 | 268 | 77 | 271.96742671 | DE |
| 4 | -16 | -5.59440559441 | 286 | 290 | 268 | 56 | 273.97256516 | DE |
| 12 | -70 | -20.5882352941 | 340 | 342 | 266 | 59 | 296.34504568 | DE |
| 26 | -76 | -21.9653179191 | 346 | 386 | 266 | 43 | 311.3162768 | DE |
| 52 | 34 | 14.406779661 | 236 | 398 | 236 | 44 | 325.8033728 | DE |
| 156 | 119 | 78.8079470199 | 151 | 398 | 148 | 43 | 308.3209244 | DE |
| 260 | 119 | 78.8079470199 | 151 | 398 | 148 | 43 | 308.3209244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 270 | 2 | 0.75 | 270 | 270 | 268 | 187 |
| 1736544420 | 268 | -4 | -1.47 | 268 | 268 | 268 | 49 |
| 1736458020 | 272 | 0 | 0.00 | 272 | 272 | 272 | 0 |
| 1736371620 | 272 | -8 | -2.86 | 272 | 272 | 272 | 1 |
| 1736285220 | 280 | -4 | -1.41 | 280 | 280 | 280 | 70 |
| 1736198820 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1735939620 | 284 | 10 | 3.65 | 282 | 284 | 282 | 3 |
| 1735853220 | 274 | 2 | 0.74 | 276 | 278 | 274 | 11 |
| 1735594020 | 272 | 0 | 0.00 | 274 | 274 | 272 | 51 |
| 1735334820 | 272 | -6 | -2.16 | 280 | 280 | 272 | 134 |
| 1734989220 | 278 | 2 | 0.72 | 280 | 280 | 278 | 26 |
| 1734730020 | 276 | -4 | -1.43 | 276 | 276 | 276 | 61 |
| 1734643620 | 280 | 6 | 2.19 | 274 | 280 | 274 | 29 |
| 1734557220 | 274 | -16 | -5.52 | 280 | 286 | 274 | 73 |
| 1734470820 | 290 | 0 | 0.00 | 286 | 290 | 286 | 34 |
| 1734384420 | 290 | 4 | 1.40 | 290 | 290 | 290 | 35 |
| 1734125220 | 286 | -30 | -9.49 | 308 | 310 | 286 | 100 |
| 1734038820 | 316 | 2 | 0.64 | 316 | 316 | 316 | 61 |
| 1733952420 | 314 | -2 | -0.63 | 314 | 314 | 314 | 18 |
| 1733866020 | 316 | -8 | -2.47 | 310 | 316 | 310 | 49 |
| 1733779620 | 324 | 4 | 1.25 | 324 | 324 | 324 | 1 |
| 1733520420 | 320 | 0 | 0.00 | 320 | 320 | 320 | 32 |
| 1733434020 | 320 | 4 | 1.27 | 320 | 320 | 320 | 5 |
| 1733347620 | 316 | 8 | 2.60 | 312 | 316 | 312 | 89 |
| 1733261220 | 308 | 0 | 0.00 | 308 | 308 | 308 | 43 |
| 1733174820 | 308 | -6 | -1.91 | 312 | 314 | 308 | 48 |
| 1732915620 | 314 | 2 | 0.64 | 316 | 316 | 314 | 65 |
| 1732829220 | 312 | -12 | -3.70 | 312 | 312 | 312 | 12 |
| 1732742820 | 324 | 2 | 0.62 | 324 | 324 | 324 | 6 |
| 1732656420 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1732570020 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1732310820 | 322 | 0 | 0.00 | 322 | 324 | 322 | 45 |
| 1732224420 | 322 | 20 | 6.62 | 308 | 322 | 308 | 41 |
| 1732138020 | 302 | 0 | 0.00 | 302 | 302 | 302 | 0 |
| 1732051620 | 302 | -4 | -1.31 | 306 | 306 | 302 | 117 |
| 1731965220 | 306 | 2 | 0.66 | 304 | 306 | 298 | 10 |
| 1731705960 | 304 | -8 | -2.56 | 310 | 310 | 304 | 142 |
| 1731619560 | 312 | -8 | -2.50 | 314 | 314 | 312 | 30 |
| 1731533160 | 320 | 0 | 0.00 | 318 | 320 | 318 | 93 |
| 1731446820 | 320 | 4 | 1.27 | 322 | 326 | 320 | 48 |
| 1731360420 | 316 | -4 | -1.25 | 322 | 322 | 316 | 41 |
| 1731101220 | 320 | 12 | 3.90 | 312 | 320 | 312 | 121 |
| 1731014760 | 308 | 14 | 4.76 | 296 | 308 | 296 | 23 |
| 1730928360 | 294 | 12 | 4.26 | 294 | 298 | 294 | 27 |
| 1730841960 | 282 | 8 | 2.92 | 282 | 282 | 282 | 1 |
| 1730755560 | 274 | 0 | 0.00 | 270 | 274 | 270 | 72 |
| 1730496360 | 274 | 6 | 2.24 | 266 | 274 | 266 | 35 |
| 1730409960 | 268 | -2 | -0.74 | 268 | 274 | 268 | 178 |
| 1730323560 | 270 | -70 | -20.59 | 298 | 298 | 270 | 250 |
| 1730237160 | 340 | 0 | 0.00 | 340 | 340 | 340 | 110 |
| 1730150760 | 340 | 0 | 0.00 | 334 | 342 | 334 | 77 |
| 1729887960 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1729801560 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1729715160 | 340 | 0 | 0.00 | 340 | 340 | 340 | 78 |
| 1729628760 | 340 | 2 | 0.59 | 340 | 340 | 340 | 14 |
| 1729542360 | 338 | -8 | -2.31 | 338 | 338 | 338 | 2 |
| 1729283160 | 346 | 0 | 0.00 | 346 | 346 | 346 | 29 |
| 1729196760 | 346 | -12 | -3.35 | 348 | 348 | 346 | 96 |
| 1729110360 | 358 | -2 | -0.56 | 358 | 358 | 358 | 10 |
| 1729023960 | 360 | -4 | -1.10 | 370 | 370 | 360 | 6 |
| 1728937620 | 364 | -6 | -1.62 | 368 | 368 | 364 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
