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 | 5.8 | 5.58659217877 | 103.82 | 110.26 | 103.18 | 2420665 | 107.79715765 | DE |
| 4 | 8.88 | 8.81477069684 | 100.74 | 110.26 | 100.4 | 1917897 | 105.19595157 | DE |
| 12 | 19.2 | 21.2342402123 | 90.42 | 110.26 | 87.5 | 1765868 | 99.9386275 | DE |
| 26 | 5.06 | 4.83932670237 | 104.56 | 110.26 | 87.5 | 1606557 | 98.91403393 | DE |
| 52 | 22.46 | 25.7687012391 | 87.16 | 110.26 | 85.07 | 1523483 | 95.58025103 | DE |
| 156 | 23.35 | 27.0661875507 | 86.27 | 110.26 | 76.45 | 1704417 | 93.3761421 | DE |
| 260 | 29.62 | 37.025 | 80 | 110.26 | 67.65 | 1909301 | 89.81359033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 109.62 | 0 | 0.00 | 109.84 | 110.06 | 108.46 | 2594253 |
| 1741282200 | 109.62 | 0.82 | 0.75 | 108.8 | 110.26 | 108.22 | 2009373 |
| 1741195800 | 108.8 | -0.5 | -0.46 | 108.38 | 109.26 | 108.28 | 2238629 |
| 1741109400 | 109.3 | 1.62 | 1.50 | 108 | 109.62 | 107.14 | 2750933 |
| 1741023000 | 107.68 | 3.32 | 3.18 | 105.42 | 108.2 | 105.06 | 2259823 |
| 1740763800 | 104.36 | -0.48 | -0.46 | 103.82 | 104.46 | 103.18 | 2844567 |
| 1740677400 | 104.84 | 0.14 | 0.13 | 104.12 | 104.96 | 103.66 | 2015033 |
| 1740591000 | 104.7 | 0.6 | 0.58 | 103.82 | 104.78 | 103.62 | 2000312 |
| 1740504600 | 104.1 | 0.72 | 0.70 | 103 | 104.4 | 102.84 | 2182638 |
| 1740418200 | 103.38 | -0.74 | -0.71 | 103.7 | 104.44 | 102.96 | 1664606 |
| 1740159000 | 104.12 | 0.54 | 0.52 | 102.42 | 104.12 | 102.42 | 2172268 |
| 1740072600 | 103.58 | 0.5 | 0.49 | 102.5 | 103.58 | 102.34 | 1656665 |
| 1739986200 | 103.08 | -0.6 | -0.58 | 103.6 | 103.96 | 102.64 | 1647083 |
| 1739899800 | 103.68 | -0.36 | -0.35 | 104.14 | 104.34 | 102.98 | 1511545 |
| 1739813400 | 104.04 | 0.34 | 0.33 | 104 | 104.16 | 103.58 | 1149672 |
| 1739554200 | 103.7 | -1.66 | -1.58 | 104 | 104.94 | 103.08 | 2072715 |
| 1739467800 | 105.36 | 0.86 | 0.82 | 104.44 | 105.58 | 104.28 | 1527802 |
| 1739381400 | 104.5 | 0.86 | 0.83 | 104.2 | 104.64 | 103.94 | 1471878 |
| 1739295000 | 103.64 | -0.16 | -0.15 | 103.5 | 103.72 | 103.32 | 1382300 |
| 1739208600 | 103.8 | 0.44 | 0.43 | 103.58 | 104.24 | 103.4 | 1733755 |
| 1738949400 | 103.36 | -0.36 | -0.35 | 100.74 | 103.7 | 100.4 | 2066340 |
| 1738863000 | 103.72 | 0.12 | 0.12 | 103.8 | 104.46 | 103.46 | 1739445 |
| 1738776600 | 103.6 | 0.92 | 0.90 | 102.88 | 103.88 | 102.04 | 1517578 |
| 1738690200 | 102.68 | -1.78 | -1.70 | 102.84 | 103.88 | 102.36 | 1602394 |
| 1738603800 | 104.46 | 0.06 | 0.06 | 104 | 104.78 | 103.62 | 1804169 |
| 1738344600 | 104.4 | 0.78 | 0.75 | 103.86 | 104.72 | 103.4 | 2389467 |
| 1738258200 | 103.62 | 1.76 | 1.73 | 102.1 | 103.8 | 101.74 | 2387213 |
| 1738171800 | 101.86 | 0.14 | 0.14 | 101.4 | 102.72 | 101.26 | 1657302 |
| 1738085400 | 101.72 | 0.38 | 0.37 | 101.28 | 103.24 | 100.9 | 1614837 |
| 1737999000 | 101.34 | 1.18 | 1.18 | 100.62 | 102.48 | 100.12 | 1881624 |
| 1737739800 | 100.16 | 0.27 | 0.27 | 99.5 | 100.86 | 99 | 1239284 |
| 1737653400 | 99.89 | 0.87 | 0.88 | 99.54 | 100.86 | 99.39 | 1656253 |
| 1737567000 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 0 |
| 1737480600 | 99.02 | 0.17 | 0.17 | 98.43 | 99.59 | 98.24 | 1327488 |
| 1737394200 | 98.85 | 0.66 | 0.67 | 98.09 | 99.56 | 98.09 | 1054270 |
| 1737135000 | 98.19 | 0.31 | 0.32 | 99 | 100.12 | 98.19 | 2506760 |
| 1737048600 | 97.88 | 2.06 | 2.15 | 95.37 | 98.18 | 95.3 | 2103571 |
| 1736962200 | 95.82 | 2.58 | 2.77 | 94.04 | 96.31 | 93.62 | 2069575 |
| 1736875800 | 93.24 | -1.73 | -1.82 | 95.28 | 95.62 | 93.06 | 1385751 |
| 1736789400 | 94.97 | -0.64 | -0.67 | 94.97 | 95.29 | 94.29 | 1046937 |
| 1736530200 | 95.61 | -0.69 | -0.72 | 95.78 | 96.35 | 95.42 | 1156197 |
| 1736443800 | 96.3 | 0.63 | 0.66 | 95.27 | 96.72 | 95.17 | 870327 |
| 1736357400 | 95.67 | -0.18 | -0.19 | 96.56 | 96.77 | 94.62 | 1175632 |
| 1736271000 | 95.85 | 1.19 | 1.26 | 94.6 | 96.21 | 94.16 | 2062985 |
| 1736184600 | 94.66 | 1.79 | 1.93 | 93.51 | 94.7 | 92.9 | 1691504 |
| 1735925400 | 92.87 | -1.45 | -1.54 | 94.1 | 94.27 | 92.84 | 1090161 |
| 1735839000 | 94.32 | 0.58 | 0.62 | 92.95 | 94.43 | 92.88 | 1154018 |
| 1735666200 | 93.74 | 0.6 | 0.64 | 92.4 | 93.74 | 92.38 | 473767 |
| 1735579800 | 93.14 | -0.14 | -0.15 | 93.29 | 93.83 | 92.97 | 1028694 |
| 1735320600 | 93.28 | 1.53 | 1.67 | 92.2 | 93.28 | 92.05 | 1136452 |
| 1735061400 | 91.75 | -0.03 | -0.03 | 92.92 | 92.99 | 91.75 | 426649 |
| 1734975000 | 91.78 | 0.5 | 0.55 | 91.01 | 92.27 | 90.88 | 1047336 |
| 1734715800 | 91.28 | -0.22 | -0.24 | 90.89 | 91.62 | 89.93 | 4412378 |
| 1734629400 | 91.5 | -0.3 | -0.33 | 90.9 | 91.79 | 90.63 | 1860689 |
| 1734543000 | 91.8 | 0.06 | 0.07 | 93.03 | 93.29 | 91.04 | 2573317 |
| 1734456600 | 91.74 | 2.92 | 3.29 | 87.5 | 91.89 | 87.5 | 3389131 |
| 1734370200 | 88.82 | -0.35 | -0.39 | 89.34 | 89.35 | 88.51 | 1803755 |
| 1734111000 | 89.17 | -1.52 | -1.68 | 90.42 | 90.69 | 89.04 | 2193760 |
| 1734024600 | 90.69 | -0.6 | -0.66 | 91.21 | 91.33 | 90.34 | 1556573 |
| 1733938200 | 91.29 | -0.46 | -0.50 | 91.35 | 92.05 | 90.96 | 1246198 |
| 1733851800 | 91.75 | -0.07 | -0.08 | 91.48 | 92.37 | 91.44 | 1455141 |
| 1733765400 | 91.82 | -0.36 | -0.39 | 92.27 | 92.32 | 91.44 | 1250170 |
| 1733506200 | 92.18 | 0.38 | 0.41 | 91.48 | 92.33 | 91.45 | 1419655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
