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 | 1.4 | 1.243339254 | 112.6 | 115.8 | 112.4 | 12890 | 114.19793325 | DE |
| 4 | 0.4 | 0.352112676056 | 113.6 | 115.8 | 111 | 11208 | 113.10335567 | DE |
| 12 | -10.6 | -8.50722311396 | 124.6 | 125 | 111 | 16184 | 116.09058968 | DE |
| 26 | -1.2 | -1.04166666667 | 115.2 | 132.4 | 111 | 14880 | 119.33376006 | DE |
| 52 | -0.2 | -0.175131348511 | 114.2 | 132.4 | 104 | 11942 | 116.92912173 | DE |
| 156 | -35.6 | -23.7967914439 | 149.6 | 154.4 | 104 | 9184 | 125.81314527 | DE |
| 260 | -25.4 | -18.2209469154 | 139.4 | 154.4 | 97.2 | 10646 | 127.50063271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 114 | -1 | -0.87 | 115.2 | 115.2 | 113.6 | 5979 |
| 1721665800 | 115 | 0.6 | 0.52 | 114.8 | 115.6 | 114.8 | 7286 |
| 1721406600 | 114.4 | -0.8 | -0.69 | 115 | 115.2 | 113.6 | 13010 |
| 1721320200 | 115.2 | 1 | 0.88 | 114.6 | 115.8 | 114 | 11680 |
| 1721233800 | 114.2 | 1 | 0.88 | 113.2 | 114.2 | 112.8 | 12229 |
| 1721147400 | 113.2 | 0.4 | 0.35 | 112.6 | 113.4 | 112.4 | 20244 |
| 1721061000 | 112.8 | -0.4 | -0.35 | 113.2 | 113.2 | 112.6 | 15652 |
| 1720801800 | 113.2 | 0.2 | 0.18 | 113 | 113.2 | 113 | 11718 |
| 1720715400 | 113 | 1 | 0.89 | 112.4 | 113 | 112 | 7810 |
| 1720629000 | 112 | 0.2 | 0.18 | 112 | 112.4 | 111 | 16489 |
| 1720542600 | 111.8 | -0.4 | -0.36 | 112.2 | 112.2 | 111.6 | 7752 |
| 1720456200 | 112.2 | -0.4 | -0.36 | 112.4 | 112.6 | 112 | 7997 |
| 1720197000 | 112.6 | 0 | 0.00 | 113 | 113.4 | 112.4 | 8662 |
| 1720110600 | 112.6 | 0 | 0.00 | 113 | 113 | 112.6 | 5290 |
| 1720024200 | 112.6 | 0.8 | 0.72 | 112 | 113 | 111.8 | 9345 |
| 1719937800 | 111.8 | -1.4 | -1.24 | 113 | 113 | 111.8 | 14134 |
| 1719851400 | 113.2 | 0.2 | 0.18 | 113.8 | 113.8 | 113.2 | 7305 |
| 1719592200 | 113 | 0 | 0.00 | 113.2 | 113.2 | 112.8 | 14636 |
| 1719505800 | 113 | 0 | 0.00 | 113 | 113.2 | 112.4 | 9400 |
| 1719419400 | 113 | -0.4 | -0.35 | 113.6 | 113.6 | 112.4 | 14127 |
| 1719333000 | 113.4 | -0.2 | -0.18 | 113.6 | 113.6 | 113.2 | 9392 |
| 1719246600 | 113.6 | 0.4 | 0.35 | 113.2 | 113.6 | 113 | 36663 |
| 1718987400 | 113.2 | 0.6 | 0.53 | 112.6 | 113.2 | 112.4 | 54029 |
| 1718901000 | 112.6 | 0.4 | 0.36 | 112.4 | 112.6 | 111.8 | 50594 |
| 1718814600 | 112.2 | -0.6 | -0.53 | 113.2 | 113.2 | 112.2 | 13477 |
| 1718728200 | 112.8 | 0 | 0.00 | 113 | 113 | 112.4 | 6997 |
| 1718641800 | 112.8 | -1 | -0.88 | 114 | 114.2 | 112 | 31662 |
| 1718382600 | 113.8 | -0.6 | -0.52 | 115 | 115 | 113.8 | 14678 |
| 1718296200 | 114.4 | -2.2 | -1.89 | 116.4 | 116.6 | 114.4 | 22605 |
| 1718209800 | 116.6 | 0.8 | 0.69 | 115.8 | 116.6 | 115.4 | 23131 |
| 1718123400 | 115.8 | 0 | 0.00 | 116 | 116 | 115.2 | 14349 |
| 1718037000 | 115.8 | -0.4 | -0.34 | 115.6 | 116 | 115.4 | 18937 |
| 1717777800 | 116.2 | -1.6 | -1.36 | 118 | 118 | 116.2 | 17030 |
| 1717691400 | 117.8 | 0.4 | 0.34 | 117.6 | 118 | 117 | 15431 |
| 1717605000 | 117.4 | 1 | 0.86 | 117.2 | 117.4 | 116.8 | 13543 |
| 1717518600 | 116.4 | -0.4 | -0.34 | 117 | 117.6 | 116.4 | 17025 |
| 1717432200 | 116.8 | 0.8 | 0.69 | 116.4 | 117.6 | 115.8 | 18889 |
| 1717173000 | 116 | 0.2 | 0.17 | 116.6 | 116.6 | 115.4 | 14084 |
| 1717086600 | 115.8 | 0.6 | 0.52 | 115 | 116.4 | 113.8 | 17025 |
| 1717000200 | 115.2 | -1.4 | -1.20 | 116.6 | 116.6 | 115.2 | 22438 |
| 1716913800 | 116.6 | -1 | -0.85 | 117.6 | 117.6 | 116.4 | 8619 |
| 1716827400 | 117.6 | 0.8 | 0.68 | 117 | 117.6 | 116.4 | 7381 |
| 1716568200 | 116.8 | 0 | 0.00 | 116.2 | 116.8 | 115.8 | 7017 |
| 1716481800 | 116.8 | -1 | -0.85 | 119.2 | 119.2 | 116.2 | 17771 |
| 1716395400 | 117.8 | -0.4 | -0.34 | 118 | 118.8 | 117.8 | 7134 |
| 1716309000 | 118.2 | -1.2 | -1.01 | 119 | 119 | 117.4 | 32092 |
| 1716222600 | 119.4 | -1 | -0.83 | 118.8 | 120 | 118.2 | 14686 |
| 1715963400 | 120.4 | -0.6 | -0.50 | 121.4 | 122 | 120.2 | 36843 |
| 1715877000 | 121 | -1.8 | -1.47 | 123.2 | 123.6 | 121 | 32152 |
| 1715790600 | 122.8 | 0.2 | 0.16 | 122.8 | 123.8 | 122.4 | 8070 |
| 1715704200 | 122.6 | -0.6 | -0.49 | 123 | 123.8 | 122.4 | 7547 |
| 1715617800 | 123.2 | -1 | -0.81 | 124.4 | 124.8 | 122.8 | 11998 |
| 1715358600 | 124.2 | 0.8 | 0.65 | 123.8 | 125 | 123.6 | 7417 |
| 1715272200 | 123.4 | 0.2 | 0.16 | 123.6 | 124 | 123.2 | 5822 |
| 1715185800 | 123.2 | 0.4 | 0.33 | 123.2 | 123.8 | 123 | 12250 |
| 1715099400 | 122.8 | 0.8 | 0.66 | 122 | 123.2 | 121.8 | 6839 |
| 1715013000 | 122 | 0 | 0.00 | 122 | 122.4 | 122 | 5893 |
| 1714753800 | 122 | 2.4 | 2.01 | 120.2 | 122.4 | 120 | 20761 |
| 1714667400 | 119.6 | -4.4 | -3.55 | 123.4 | 123.4 | 119.6 | 48370 |
| 1714494600 | 124 | -0.6 | -0.48 | 124.6 | 125 | 124 | 9470 |
| 1714408200 | 124.6 | -0.2 | -0.16 | 125 | 125 | 124.6 | 7491 |
| 1714149000 | 124.8 | 0.2 | 0.16 | 124.2 | 125 | 124.2 | 7231 |
| 1714062600 | 124.6 | -0.4 | -0.32 | 125 | 125.4 | 124.6 | 9616 |
| 1713976200 | 125 | 0 | 0.00 | 125.2 | 125.4 | 124.8 | 17615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
