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 | -34 | -9.9706744868 | 341 | 369 | 303 | 67934 | 313.66447418 | DE |
| 4 | 7 | 2.33333333333 | 300 | 375 | 297 | 68994 | 336.5470467 | DE |
| 12 | -55 | -15.1933701657 | 362 | 375 | 290 | 61222 | 325.49922269 | DE |
| 26 | -70.5 | -18.6754966887 | 377.5 | 381 | 290 | 43951 | 335.56189923 | DE |
| 52 | -46 | -13.0311614731 | 353 | 404 | 290 | 35061 | 349.45402626 | DE |
| 156 | -159 | -34.1201716738 | 466 | 500 | 290 | 25167 | 371.49698139 | DE |
| 260 | 7 | 2.33333333333 | 300 | 520 | 231 | 22023 | 363.00078199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 307 | 1 | 0.33 | 314 | 314 | 307 | 34093 |
| 1732555800 | 306 | -1 | -0.33 | 306 | 314 | 304 | 58919 |
| 1732296600 | 307 | -13 | -4.06 | 310 | 319 | 303 | 127764 |
| 1732210200 | 320 | -38 | -10.61 | 359 | 369 | 316 | 37154 |
| 1732123800 | 358 | 18 | 5.29 | 341 | 359 | 341 | 24681 |
| 1732037400 | 340 | -6 | -1.73 | 341 | 359 | 340 | 31323 |
| 1731951000 | 346 | -12 | -3.35 | 360 | 360 | 346 | 7508 |
| 1731691800 | 358 | 18 | 5.29 | 360 | 360 | 358 | 18430 |
| 1731605400 | 340 | -13 | -3.68 | 340 | 340 | 340 | 6792 |
| 1731519000 | 353 | -7 | -1.94 | 353 | 353 | 353 | 38285 |
| 1731432600 | 360 | 6 | 1.69 | 360 | 365 | 347 | 44327 |
| 1731346200 | 354 | -9 | -2.48 | 374 | 374 | 354 | 91186 |
| 1731087000 | 363 | 9 | 2.54 | 355 | 373 | 342 | 99831 |
| 1731000600 | 354 | -1 | -0.28 | 357 | 375 | 354 | 30386 |
| 1730914200 | 355 | 1 | 0.28 | 368 | 368 | 353 | 105058 |
| 1730827800 | 354 | -16 | -4.32 | 370 | 370 | 351 | 70504 |
| 1730741400 | 370 | 18 | 5.11 | 350 | 370 | 342 | 56970 |
| 1730482200 | 352 | 19 | 5.71 | 337 | 352 | 331 | 78777 |
| 1730395800 | 333 | -2 | -0.60 | 333 | 333 | 333 | 49817 |
| 1730309400 | 335 | 31 | 10.20 | 308 | 349 | 308 | 240838 |
| 1730223000 | 304 | 4 | 1.33 | 300 | 315 | 297 | 102555 |
| 1730136600 | 300 | 1 | 0.33 | 304 | 314 | 300 | 120123 |
| 1729873800 | 299 | 3 | 1.01 | 296 | 308 | 295 | 83372 |
| 1729787400 | 296 | -18 | -5.73 | 305 | 310 | 296 | 67862 |
| 1729701000 | 314 | 7 | 2.28 | 310 | 319 | 306 | 61130 |
| 1729614600 | 307 | -13 | -4.06 | 307 | 307 | 307 | 84088 |
| 1729528200 | 320 | 8 | 2.56 | 312 | 320 | 312 | 44082 |
| 1729269000 | 312 | -4 | -1.27 | 322 | 322 | 312 | 62444 |
| 1729182600 | 316 | -4 | -1.25 | 316 | 316 | 316 | 33097 |
| 1729096200 | 320 | 3 | 0.95 | 323 | 323 | 320 | 142367 |
| 1729009800 | 317 | 9 | 2.92 | 307 | 322 | 307 | 177258 |
| 1728923400 | 308 | -2 | -0.65 | 308 | 308 | 300 | 74290 |
| 1728664200 | 310 | -6 | -1.90 | 320 | 320 | 300 | 80393 |
| 1728577800 | 316 | -19 | -5.67 | 316 | 316 | 301 | 328189 |
| 1728491400 | 335 | 9.5 | 2.92 | 335 | 335 | 335 | 39937 |
| 1728405000 | 325.5 | -9.5 | -2.84 | 325.5 | 325.5 | 325.5 | 28969 |
| 1728318600 | 335 | 7 | 2.13 | 323 | 335 | 323 | 68493 |
| 1728059400 | 328 | 8 | 2.50 | 320 | 330 | 320 | 59438 |
| 1727973000 | 320 | 9 | 2.89 | 315 | 323 | 312 | 72485 |
| 1727886600 | 311 | -7 | -2.20 | 311 | 317 | 290 | 77533 |
| 1727800200 | 318 | -0.5 | -0.16 | 323 | 323 | 316 | 49234 |
| 1727713800 | 318.5 | -11.5 | -3.48 | 330 | 330 | 318.5 | 27803 |
| 1727454600 | 330 | 0 | 0.00 | 322 | 330 | 322 | 53821 |
| 1727368200 | 330 | 8.5 | 2.64 | 330 | 330 | 330 | 9178 |
| 1727281800 | 321.5 | 1 | 0.31 | 329 | 330 | 321.5 | 27468 |
| 1727195400 | 320.5 | -1 | -0.31 | 329 | 329 | 320.5 | 33875 |
| 1727109000 | 321.5 | 4 | 1.26 | 321.5 | 321.5 | 321.5 | 17930 |
| 1726849800 | 317.5 | -12.5 | -3.79 | 336 | 337 | 317.5 | 44305 |
| 1726763400 | 330 | 8 | 2.48 | 330 | 330 | 330 | 20998 |
| 1726677000 | 322 | -8 | -2.42 | 330 | 330 | 322 | 14770 |
| 1726590600 | 330 | 9 | 2.80 | 318 | 339 | 318 | 46922 |
| 1726504200 | 321 | -7 | -2.13 | 325 | 325 | 318 | 48683 |
| 1726245000 | 328 | -4 | -1.20 | 337 | 337 | 321 | 32956 |
| 1726158600 | 332 | -8 | -2.35 | 330 | 332 | 326 | 26915 |
| 1726072200 | 340 | 1 | 0.29 | 331 | 340 | 326 | 23035 |
| 1725985800 | 339 | 4.5 | 1.35 | 330 | 339 | 326 | 44039 |
| 1725899400 | 334.5 | -16.5 | -4.70 | 334.5 | 334.5 | 334.5 | 21124 |
| 1725640200 | 351 | -2 | -0.57 | 350 | 354 | 340 | 33699 |
| 1725553800 | 353 | -12 | -3.29 | 357 | 357 | 353 | 9102 |
| 1725467400 | 365 | 8 | 2.24 | 365 | 365 | 365 | 23369 |
| 1725381000 | 357 | -2 | -0.56 | 362 | 363 | 357 | 22954 |
| 1725294600 | 359 | -5 | -1.37 | 360 | 360 | 353 | 28627 |
| 1725035400 | 364 | 4 | 1.11 | 363 | 364 | 363 | 13410 |
| 1724949000 | 360 | -10.5 | -2.83 | 374 | 374 | 353 | 26459 |
| 1724862600 | 370.5 | -3.5 | -0.94 | 374 | 374 | 370.5 | 12938 |
| 1724776200 | 374 | 3.5 | 0.94 | 374 | 374 | 374 | 60675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
