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 | -0.732600732601 | 273 | 275 | 267 | 216830 | 270.51478995 | DE |
| 4 | 22 | 8.83534136546 | 249 | 275 | 242 | 307729 | 259.94558437 | DE |
| 12 | 26 | 10.612244898 | 245 | 275 | 242 | 186983 | 254.98486452 | DE |
| 26 | 36 | 15.3191489362 | 235 | 275 | 234 | 146588 | 249.57684438 | DE |
| 52 | 56 | 26.0465116279 | 215 | 275 | 195 | 131777 | 237.54133127 | DE |
| 156 | 55 | 25.462962963 | 216 | 275 | 178 | 112658 | 224.21561439 | DE |
| 260 | 77 | 39.6907216495 | 194 | 275 | 136.5 | 113746 | 212.88938401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 273 | -0.5 | -0.18 | 275 | 275 | 270 | 242582 |
| 1721320200 | 273.5 | 5.5 | 2.05 | 270 | 275 | 270 | 220683 |
| 1721233800 | 268 | -1 | -0.37 | 268 | 268 | 268 | 133291 |
| 1721147400 | 269 | 1 | 0.37 | 270 | 270 | 268 | 299738 |
| 1721061000 | 268 | 0 | 0.00 | 273 | 273 | 267 | 187854 |
| 1720801800 | 268 | 0 | 0.00 | 268 | 270 | 268 | 86868 |
| 1720715400 | 268 | 4.5 | 1.71 | 266 | 270 | 266 | 219909 |
| 1720629000 | 263.5 | -1.5 | -0.57 | 266 | 266 | 263.5 | 92844 |
| 1720542600 | 265 | -1 | -0.38 | 271 | 273 | 264 | 1788070 |
| 1720456200 | 266 | 0.5 | 0.19 | 266 | 269 | 265 | 331570 |
| 1720197000 | 265.5 | 8.5 | 3.31 | 264 | 265.5 | 264 | 181448 |
| 1720110600 | 257 | 8.5 | 3.42 | 250 | 258 | 250 | 204542 |
| 1720024200 | 248.5 | 2.5 | 1.02 | 249 | 249 | 248 | 17369 |
| 1719937800 | 246 | -2 | -0.81 | 246 | 249 | 245 | 66334 |
| 1719851400 | 248 | 0.5 | 0.20 | 250 | 250 | 248 | 26510 |
| 1719592200 | 247.5 | 0.5 | 0.20 | 247.5 | 247.5 | 247.5 | 38417 |
| 1719505800 | 247 | 0 | 0.00 | 247 | 247 | 247 | 42480 |
| 1719419400 | 247 | 0 | 0.00 | 249 | 249 | 242 | 14771 |
| 1719333000 | 247 | -3 | -1.20 | 247 | 247 | 244 | 1187909 |
| 1719246600 | 250 | 0 | 0.00 | 249 | 250 | 246 | 771394 |
| 1718987400 | 250 | 3 | 1.21 | 246 | 250 | 245 | 34372 |
| 1718901000 | 247 | 1 | 0.41 | 246 | 248 | 245 | 43339 |
| 1718814600 | 246 | -1 | -0.40 | 246 | 247 | 246 | 39045 |
| 1718728200 | 247 | 0.5 | 0.20 | 245 | 249 | 243 | 96272 |
| 1718641800 | 246.5 | 2.5 | 1.02 | 250 | 250 | 244 | 59090 |
| 1718382600 | 244 | -5 | -2.01 | 249 | 254 | 244 | 71653 |
| 1718296200 | 249 | 0 | 0.00 | 246 | 254 | 245 | 224179 |
| 1718209800 | 249 | 2 | 0.81 | 249 | 250 | 249 | 46031 |
| 1718123400 | 247 | 0 | 0.00 | 250 | 252 | 247 | 34248 |
| 1718037000 | 247 | -4 | -1.59 | 251 | 254 | 246 | 70293 |
| 1717777800 | 251 | 0 | 0.00 | 255 | 255 | 250 | 29915 |
| 1717691400 | 251 | -2.5 | -0.99 | 254 | 254 | 250 | 58252 |
| 1717605000 | 253.5 | 1.5 | 0.60 | 252 | 253.5 | 252 | 130602 |
| 1717518600 | 252 | 1 | 0.40 | 259 | 260 | 252 | 43482 |
| 1717432200 | 251 | -1 | -0.40 | 253 | 256 | 251 | 218072 |
| 1717173000 | 252 | -1 | -0.40 | 250 | 252 | 250 | 65399 |
| 1717086600 | 253 | 4 | 1.61 | 245 | 253 | 244 | 140021 |
| 1717000200 | 249 | -2 | -0.80 | 245 | 249 | 245 | 24746 |
| 1716913800 | 251 | 3 | 1.21 | 246 | 251 | 246 | 55387 |
| 1716568200 | 248 | 1 | 0.40 | 253 | 253 | 247 | 159653 |
| 1716481800 | 247 | -1 | -0.40 | 249 | 250 | 247 | 203894 |
| 1716395400 | 248 | -2 | -0.80 | 250 | 250 | 248 | 18701 |
| 1716309000 | 250 | 1 | 0.40 | 250 | 250 | 250 | 44542 |
| 1716222600 | 249 | 0.5 | 0.20 | 250 | 250 | 249 | 128041 |
| 1715963400 | 248.5 | 0.5 | 0.20 | 248.5 | 248.5 | 248.5 | 35635 |
| 1715877000 | 248 | -2 | -0.80 | 251 | 251 | 248 | 167346 |
| 1715790600 | 250 | 2 | 0.81 | 248 | 250 | 247 | 965945 |
| 1715704200 | 248 | 0 | 0.00 | 248 | 249 | 247 | 132923 |
| 1715617800 | 248 | 2 | 0.81 | 248 | 252 | 248 | 124090 |
| 1715358600 | 246 | -3.5 | -1.40 | 248 | 251 | 246 | 177090 |
| 1715272200 | 249.5 | 1.5 | 0.60 | 244 | 249.5 | 244 | 112769 |
| 1715185800 | 248 | 1 | 0.40 | 249 | 249 | 247 | 122714 |
| 1715099400 | 247 | 2 | 0.82 | 247 | 250 | 247 | 333814 |
| 1714753800 | 245 | 2 | 0.82 | 243 | 247 | 243 | 125006 |
| 1714667400 | 243 | 0 | 0.00 | 245 | 245 | 243 | 121232 |
| 1714581000 | 243 | -2 | -0.82 | 244 | 244 | 243 | 69581 |
| 1714494600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 52289 |
| 1714408200 | 245 | -1 | -0.41 | 245 | 245 | 245 | 110769 |
| 1714149000 | 246 | 4 | 1.65 | 246 | 246 | 246 | 45147 |
| 1714062600 | 242 | -2 | -0.82 | 246 | 246 | 242 | 51069 |
| 1713976200 | 244 | 1 | 0.41 | 247 | 250 | 244 | 36146 |
| 1713889800 | 243 | -1 | -0.41 | 243 | 243 | 242 | 114896 |
| 1713803400 | 244 | 5 | 2.09 | 236 | 244 | 236 | 149784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
