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 | 0.434404865334 | 115.1 | 120.9 | 114 | 73820 | 117.99648634 | DE |
| 4 | -0.3 | -0.258843830889 | 115.9 | 120.9 | 114 | 62336 | 117.48262625 | DE |
| 12 | 1.8 | 1.58172231986 | 113.8 | 123.3 | 109.6 | 67860 | 116.9405916 | DE |
| 26 | -10.2 | -8.10810810811 | 125.8 | 133.2 | 109.6 | 77677 | 120.3542996 | DE |
| 52 | 1.7 | 1.49253731343 | 113.9 | 133.2 | 100 | 85066 | 118.46101857 | DE |
| 156 | 2.15 | 1.89510797708 | 113.45 | 150.2 | 100 | 82854 | 125.23415537 | DE |
| 260 | -44.6 | -27.8401997503 | 160.2 | 181.5 | 70.7 | 89958 | 118.34503473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 119.8 | -0.2 | -0.17 | 120.7 | 120.9 | 119.7 | 72734 |
| 1726677000 | 120 | 0.5 | 0.42 | 119.1 | 120 | 118.7 | 41615 |
| 1726590600 | 119.5 | 4 | 3.46 | 115.9 | 119.8 | 115.9 | 107532 |
| 1726504200 | 115.5 | 0.1 | 0.09 | 114.9 | 116.6 | 114.3 | 60285 |
| 1726245000 | 115.4 | -0.3 | -0.26 | 115.1 | 116 | 114 | 86936 |
| 1726158600 | 115.7 | -1.6 | -1.36 | 117.5 | 118.3 | 114.9 | 104797 |
| 1726072200 | 117.3 | 0.3 | 0.26 | 116.9 | 117.9 | 116.4 | 69193 |
| 1725985800 | 117 | -0.6 | -0.51 | 117.4 | 119.1 | 116.9 | 53937 |
| 1725899400 | 117.6 | 0.3 | 0.26 | 117.6 | 118.6 | 117.4 | 55974 |
| 1725640200 | 117.3 | -0.2 | -0.17 | 117.2 | 119.6 | 117 | 53621 |
| 1725553800 | 117.5 | 0.7 | 0.60 | 116.6 | 119.3 | 116 | 59934 |
| 1725467400 | 116.8 | -0.2 | -0.17 | 115.3 | 116.8 | 115 | 51447 |
| 1725381000 | 117 | -1.7 | -1.43 | 117 | 117.6 | 116.3 | 56394 |
| 1725294600 | 118.7 | 0.2 | 0.17 | 118 | 118.8 | 117.1 | 35423 |
| 1725035400 | 118.5 | 1 | 0.85 | 118.6 | 119.6 | 118.5 | 148857 |
| 1724949000 | 117.5 | 0.5 | 0.43 | 116.8 | 118.2 | 116.8 | 40471 |
| 1724862600 | 117 | 0.3 | 0.26 | 116.8 | 117.3 | 116.6 | 32134 |
| 1724776200 | 116.7 | -0.4 | -0.34 | 117.1 | 117.5 | 116.4 | 34119 |
| 1724689800 | 117.1 | 0.4 | 0.34 | 116.8 | 117.8 | 116.8 | 27300 |
| 1724430600 | 116.7 | 0.8 | 0.69 | 115.9 | 116.9 | 115.5 | 54023 |
| 1724344200 | 115.9 | 0.2 | 0.17 | 115.7 | 116.9 | 115.5 | 27069 |
| 1724257800 | 115.7 | 0.7 | 0.61 | 115 | 116.1 | 115 | 31044 |
| 1724171400 | 115 | -0.8 | -0.69 | 115.9 | 116.7 | 115 | 41267 |
| 1724085000 | 115.8 | 1.3 | 1.14 | 114.5 | 116 | 114.3 | 34508 |
| 1723825800 | 114.5 | -0.5 | -0.43 | 115 | 115.1 | 113.9 | 42908 |
| 1723739400 | 115 | 1.4 | 1.23 | 114 | 115.6 | 113.9 | 45716 |
| 1723653000 | 113.6 | 0.1 | 0.09 | 114 | 114.4 | 112.8 | 45370 |
| 1723566600 | 113.5 | 1.4 | 1.25 | 112.7 | 113.6 | 112.1 | 47239 |
| 1723480200 | 112.1 | -0.7 | -0.62 | 113 | 113.9 | 112.1 | 44504 |
| 1723221000 | 112.8 | 3.2 | 2.92 | 109.6 | 112.8 | 109.6 | 60204 |
| 1723134600 | 109.6 | -2.1 | -1.88 | 110.4 | 110.9 | 109.6 | 97330 |
| 1723048200 | 111.7 | -0.4 | -0.36 | 113 | 113.4 | 111.7 | 116862 |
| 1722961800 | 112.1 | -0.7 | -0.62 | 113 | 114.4 | 111.2 | 72408 |
| 1722875400 | 112.8 | -2.7 | -2.34 | 113.2 | 113.3 | 109.6 | 78600 |
| 1722616200 | 115.5 | -1.8 | -1.53 | 118.9 | 118.9 | 115.3 | 74678 |
| 1722529800 | 117.3 | -4.2 | -3.46 | 121.4 | 121.4 | 117.2 | 45573 |
| 1722443400 | 121.5 | 0.4 | 0.33 | 122.5 | 123.3 | 121.2 | 85065 |
| 1722357000 | 121.1 | 0.1 | 0.08 | 121.1 | 121.8 | 119 | 64869 |
| 1722270600 | 121 | -1 | -0.82 | 122.3 | 122.9 | 120.2 | 43426 |
| 1722011400 | 122 | 3.7 | 3.13 | 118.7 | 122.3 | 118.7 | 78409 |
| 1721925000 | 118.3 | 0.1 | 0.08 | 117.6 | 118.7 | 117 | 54731 |
| 1721838600 | 118.2 | -1.8 | -1.50 | 118.9 | 121.2 | 116.8 | 67073 |
| 1721752200 | 120 | 0.2 | 0.17 | 119.7 | 120.1 | 118 | 100092 |
| 1721665800 | 119.8 | 1.2 | 1.01 | 118.9 | 120.3 | 117.5 | 73191 |
| 1721406600 | 118.6 | -2.1 | -1.74 | 120.1 | 120.1 | 118.3 | 103831 |
| 1721320200 | 120.7 | 0.3 | 0.25 | 120.8 | 122 | 120.4 | 63673 |
| 1721233800 | 120.4 | 1.1 | 0.92 | 119.3 | 120.4 | 118.3 | 78804 |
| 1721147400 | 119.3 | -0.6 | -0.50 | 119.2 | 119.5 | 117.3 | 62641 |
| 1721061000 | 119.9 | 0.1 | 0.08 | 119.3 | 120.2 | 118.9 | 66463 |
| 1720801800 | 119.8 | 4 | 3.45 | 118 | 119.8 | 117.3 | 107688 |
| 1720715400 | 115.8 | -0.1 | -0.09 | 116.2 | 117.2 | 114.9 | 75489 |
| 1720629000 | 115.9 | 0.8 | 0.70 | 115 | 117.3 | 115 | 96826 |
| 1720542600 | 115.1 | -2.1 | -1.79 | 116.4 | 117.3 | 113.6 | 104689 |
| 1720456200 | 117.2 | -2.2 | -1.84 | 118.1 | 120.7 | 117.2 | 122233 |
| 1720197000 | 119.4 | 1.1 | 0.93 | 118.3 | 119.8 | 117.8 | 103625 |
| 1720110600 | 118.3 | 0.3 | 0.25 | 118.4 | 119.6 | 117.6 | 43679 |
| 1720024200 | 118 | 3.2 | 2.79 | 115.1 | 118.7 | 115 | 54324 |
| 1719937800 | 114.8 | -0.1 | -0.09 | 114.2 | 115.5 | 113.1 | 69461 |
| 1719851400 | 114.9 | 1.3 | 1.14 | 119.4 | 120.5 | 114.9 | 96511 |
| 1719592200 | 113.6 | 0 | 0.00 | 113.8 | 114.2 | 112.5 | 102802 |
| 1719505800 | 113.6 | -0.6 | -0.53 | 114 | 114.9 | 113.4 | 65120 |
| 1719419400 | 114.2 | -2.6 | -2.23 | 117.2 | 117.9 | 114.2 | 92603 |
| 1719333000 | 116.8 | -1 | -0.85 | 117.6 | 117.6 | 115.3 | 55300 |
| 1719246600 | 117.8 | 2.8 | 2.43 | 114.8 | 118.4 | 114.7 | 72958 |
| 1718987400 | 115 | -2.1 | -1.79 | 116.6 | 117 | 114.6 | 157673 |
| 1718901000 | 117.1 | 1.3 | 1.12 | 115.8 | 117.4 | 115.7 | 73583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
