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 | 2.2 | 1 | 220 | 238 | 216 | 596883 | 224.93338927 | DE |
| 4 | -13.8 | -5.84745762712 | 236 | 238 | 202.4 | 418260 | 220.195976 | DE |
| 12 | -36.8 | -14.2084942085 | 259 | 265.8 | 202.4 | 346378 | 229.58662128 | DE |
| 26 | -75.8 | -25.4362416107 | 298 | 298 | 202.4 | 332847 | 249.21386452 | DE |
| 52 | 14.6 | 7.03275529865 | 207.6 | 298 | 164.8 | 615273 | 212.37764801 | DE |
| 156 | -197.8 | -47.0952380952 | 420 | 571 | 164.8 | 930164 | 315.65897229 | DE |
| 260 | -197.8 | -47.0952380952 | 420 | 571 | 164.8 | 930164 | 315.65897229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 222.2 | -5 | -2.20 | 238 | 238 | 222.2 | 352672 |
| 1719246600 | 227.2 | -1 | -0.44 | 231 | 233.2 | 223.2 | 253595 |
| 1718987400 | 228.2 | 4.4 | 1.97 | 227.8 | 228.2 | 219.6 | 1389305 |
| 1718901000 | 223.8 | 4.4 | 2.01 | 229.8 | 229.8 | 221.4 | 251264 |
| 1718814600 | 219.4 | -1.6 | -0.72 | 230.6 | 230.6 | 218.6 | 337469 |
| 1718728200 | 221 | 4 | 1.84 | 220 | 221 | 216 | 752784 |
| 1718641800 | 217 | 6.8 | 3.24 | 209.8 | 217 | 208.2 | 201011 |
| 1718382600 | 210.2 | 0.4 | 0.19 | 206.4 | 212.2 | 206.4 | 212139 |
| 1718296200 | 209.8 | -3.8 | -1.78 | 217.2 | 217.8 | 208.6 | 506175 |
| 1718209800 | 213.6 | 4.2 | 2.01 | 216.8 | 216.8 | 202.4 | 313850 |
| 1718123400 | 209.4 | -1.6 | -0.76 | 203 | 214.8 | 203 | 333578 |
| 1718037000 | 211 | -2 | -0.94 | 203 | 212.8 | 203 | 304987 |
| 1717777800 | 213 | -1 | -0.47 | 221.4 | 221.4 | 206.8 | 339816 |
| 1717691400 | 214 | -8.2 | -3.69 | 230.6 | 230.6 | 213.4 | 318181 |
| 1717605000 | 222.2 | -1.4 | -0.63 | 224.4 | 226 | 220 | 371446 |
| 1717518600 | 223.6 | -6 | -2.61 | 218.8 | 230 | 218.8 | 331073 |
| 1717432200 | 229.6 | 6 | 2.68 | 226.6 | 232 | 226.2 | 214075 |
| 1717173000 | 223.6 | 5.4 | 2.47 | 209.2 | 226.4 | 209.2 | 590631 |
| 1717086600 | 218.2 | 0.6 | 0.28 | 222 | 222.2 | 213.8 | 667869 |
| 1717000200 | 217.6 | -11 | -4.81 | 233.2 | 233.2 | 217.6 | 314835 |
| 1716913800 | 228.6 | -7.4 | -3.14 | 236 | 237.8 | 228.6 | 361122 |
| 1716568200 | 236 | 1.2 | 0.51 | 225.2 | 237 | 225.2 | 220193 |
| 1716481800 | 234.8 | -0.2 | -0.09 | 237 | 238.2 | 234.2 | 238844 |
| 1716395400 | 235 | -0.6 | -0.25 | 235 | 240.8 | 232.6 | 191398 |
| 1716309000 | 235.6 | -2.6 | -1.09 | 235 | 238.2 | 234 | 182092 |
| 1716222600 | 238.2 | 3.2 | 1.36 | 224 | 243.4 | 224 | 225128 |
| 1715963400 | 235 | -1.2 | -0.51 | 238.4 | 238.4 | 226.2 | 198199 |
| 1715877000 | 236.2 | 2 | 0.85 | 234.6 | 237.2 | 233.2 | 302157 |
| 1715790600 | 234.2 | -0.2 | -0.09 | 223.4 | 237.8 | 223.4 | 329330 |
| 1715704200 | 234.4 | 1.4 | 0.60 | 222 | 234.4 | 222 | 226192 |
| 1715617800 | 233 | 2 | 0.87 | 220.2 | 236.6 | 220.2 | 237021 |
| 1715358600 | 231 | 2 | 0.87 | 239.8 | 239.8 | 227.6 | 357400 |
| 1715272200 | 229 | 3 | 1.33 | 215.4 | 229.4 | 215.4 | 321478 |
| 1715185800 | 226 | -5 | -2.16 | 221 | 232.2 | 221 | 266484 |
| 1715099400 | 231 | -0.2 | -0.09 | 240.4 | 240.4 | 231 | 235780 |
| 1714753800 | 231.2 | -2 | -0.86 | 227.4 | 235.2 | 227.4 | 378568 |
| 1714667400 | 233.2 | 3.6 | 1.57 | 228.6 | 234.6 | 228 | 207875 |
| 1714581000 | 229.6 | -0.8 | -0.35 | 238.2 | 238.2 | 228.4 | 157051 |
| 1714494600 | 230.4 | -3 | -1.29 | 222.4 | 235 | 222.4 | 185627 |
| 1714408200 | 233.4 | 7.2 | 3.18 | 236.4 | 236.4 | 225.4 | 380448 |
| 1714149000 | 226.2 | 6.4 | 2.91 | 218.8 | 229.2 | 218.8 | 489359 |
| 1714062600 | 219.8 | -7 | -3.09 | 229.4 | 229.4 | 217.8 | 427799 |
| 1713976200 | 226.8 | -0.2 | -0.09 | 237.8 | 237.8 | 224.2 | 264630 |
| 1713889800 | 227 | -2.4 | -1.05 | 240.2 | 240.2 | 227 | 614816 |
| 1713803400 | 229.4 | 1.8 | 0.79 | 226 | 232 | 226 | 162818 |
| 1713544200 | 227.6 | -2.4 | -1.04 | 219.4 | 239.4 | 219.4 | 1052720 |
| 1713457800 | 230 | -7.4 | -3.12 | 233.6 | 236 | 229 | 219989 |
| 1713371400 | 237.4 | -1.2 | -0.50 | 241.6 | 243.2 | 235.8 | 286166 |
| 1713285000 | 238.6 | -10.6 | -4.25 | 238.6 | 245.6 | 238.6 | 198378 |
| 1713198600 | 249.2 | -2.8 | -1.11 | 254.2 | 257.8 | 249.2 | 411499 |
| 1712939400 | 252 | -1.8 | -0.71 | 265.8 | 265.8 | 252 | 314596 |
| 1712853000 | 253.8 | 1.8 | 0.71 | 252.6 | 255.8 | 251.6 | 200862 |
| 1712766600 | 252 | 0 | 0.00 | 254.6 | 259.39999 | 250.6 | 290861 |
| 1712680200 | 252 | -3 | -1.18 | 253.6 | 259.2 | 247.4 | 181900 |
| 1712593800 | 255 | 6.6 | 2.66 | 240.4 | 258.39999 | 240.4 | 336561 |
| 1712334600 | 248.4 | -1.6 | -0.64 | 245.8 | 250 | 245.8 | 340760 |
| 1712248200 | 250 | 1.8 | 0.73 | 245.6 | 251.6 | 245.6 | 296571 |
| 1712161800 | 248.2 | -9.2 | -3.57 | 252 | 258 | 248.2 | 522089 |
| 1712075400 | 257.39999 | -2.8 | -1.08 | 259 | 265.8 | 257.2 | 271088 |
| 1711647000 | 260.2 | 0 | 0.00 | 256.2 | 264.6 | 249.4 | 290352 |
| 1711560600 | 260.2 | 0.2 | 0.08 | 259 | 262.8 | 255.2 | 321390 |
| 1711474200 | 260 | -4.6 | -1.74 | 258 | 263.39999 | 257.6 | 380038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
